日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	15:30 東邦レマック株式会社9月度月次業績ご報告
10/02	509	599	509	593	+14.26%	95,300	-	+41.87%
10/01	518	520	500	519	+0.19%	16,300	-	+27.21%
09/30	493	530	485	518	+6.8%	68,700	-	+28.86%
09/29	432	511	432	485	+12.53%	257,400	-	+22.47%
09/28	423	431	419	431	+1.65%	9,100	-	+10.51%
09/25	419	424	418	424	+1.19%	9,700	-	+9.56%
09/24	410	419	410	419	+2.2%	26,100	-	+8.83%
09/18	404	410	404	410	+1.23%	400	-	+7.33%
09/17	409	409	405	405	-0.98%	4,500	-	+6.58%
09/16	410	417	401	409	-1.92%	6,200	-	+8.2%
09/15	426	426	413	417	+3.73%	6,700	-	+10.9%
09/14	15:30 固定資産から販売用不動産への保有目的の変更に関するお知らせ
09/14	405	405	392	402	+0.75%	7,900	-	+7.49%
09/11	395	400	394	399	+1.01%	2,400	-	+7.26%
09/10	395	396	395	395	-1.74%	1,200	-	+6.76%
09/09	407	407	385	402	-0.74%	4,900	-	+8.94%
09/08	425	430	404	405	-3.8%	22,600	-	+10.35%
09/07	404	421	397	421	+6.31%	18,800	-	+15.34%
09/04	15:30 東邦レマック株式会社8月度月次業績ご報告
09/04	382	399	381	396	+5.32%	22,400	-	+9.09%
09/03	373	376	373	376	+0.53%	700	-	+3.87%
09/02	371	374	370	374	+0.27%	1,400	-	+3.6%
09/01	382	382	371	373	-0.53%	2,300	-	+3.32%
08/31	370	375	369	375	+1.63%	2,000	-	+4.17%
08/28	363	369	363	369	+1.65%	4,800	-	+2.5%
08/27	360	364	359	363	+0.55%	3,900	-	+0.83%
08/26	360	362	360	361	0%	800	-	+0.28%
08/25	363	363	360	361	+0.84%	1,000	-	0%
08/24	360	363	358	358	-0.28%	2,600	-	-0.83%
08/21	359	361	359	359	+0.28%	1,200	-	-0.83%
08/20	357	358	356	358	+0.56%	2,300	-	-1.38%
08/19	357	357	356	356	-0.84%	1,000	-	-2.2%
08/18	359	359	358	359	0%	400	-	-1.64%
08/17	361	361	355	359	-0.28%	18,000	-	-1.91%
08/14	360	360	360	360	+1.98%	100	-	-1.91%
08/13	354	355	353	353	-0.28%	1,100	-	-4.08%
08/12	360	360	352	354	-0.28%	5,400	-	-4.07%
08/10	352	355	351	355	-1.39%	23,700	-	-4.05%
08/07	15:30 東邦レマック株式会社7月度月次業績ご報告
08/07	356	360	356	360	+1.69%	4,900	-	-2.7%
08/06	351	357	351	354	-0.56%	25,500	-	-4.32%
08/05	353	360	352	356	0%	5,300	-	-4.04%
08/04	362	364	351	356	-3%	16,000	-	-4.04%
08/03	359	367	359	367	+2.23%	3,200	-	-1.34%
07/31	359	363	359	359	-1.91%	5,200	-	-3.49%
07/30	365	366	360	366	+1.67%	17,200	-	-1.61%
07/29	364	365	360	360	-1.37%	2,100	-	-3.23%
07/28	363	366	360	365	+0.27%	3,000	-	-1.88%
07/27	362	365	360	364	+0.28%	6,000	-	-2.15%
07/24	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
07/24	372	372	363	363	-2.42%	6,900	-	-2.68%
07/23	370	372	369	372	+0.27%	2,000	-	-0.8%
07/22	15:30 業績予想の修正に関するお知らせ
07/22	374	374	371	371	-0.54%	1,000	-	-1.33%
07/21	375	375	364	373	+0.27%	2,200	-	-1.06%
07/17	367	378	367	372	-2.11%	3,200	-	-1.59%
07/16	385	385	375	380	-2.56%	3,200	-	+0.26%
07/15	385	390	382	390	+1.3%	5,600	-	+2.63%
07/14	382	385	381	385	+0.79%	1,300	-	+1.32%
07/13	379	382	379	382	0%	900	-	+0.26%
07/10	385	385	382	382	+0.26%	200	-	+0.26%
07/09	381	381	380	381	-0.52%	1,900	-	-0.26%
07/07	379	386	379	383	+1.06%	3,000	-	0%
07/06	380	390	371	379	+2.43%	6,100	-	-1.04%
07/03	15:30 東邦レマック株式会社6月度月次業績ご報告
07/03	364	370	364	370	+1.65%	200	-	-3.65%
07/02	364	365	364	364	0%	1,400	-	-5.45%
07/01	361	388	361	364	+0.83%	4,400	-	-5.7%
06/30	15:30 固定資産（系統用蓄電池事業）の取得に関するお知らせ
06/30	359	370	359	361	-0.28%	4,000	-	-6.96%
06/29	368	375	362	362	-3.72%	5,300	-	-6.94%
06/26	365	382	360	376	+3.01%	5,800	-	-3.84%
06/25	370	370	360	365	+0.83%	3,100	-	-6.65%
06/24	365	366	360	362	-0.82%	4,400	-	-7.89%
06/23	360	367	360	365	+0.55%	1,500	-	-7.59%
06/22	370	370	360	363	-3.97%	8,200	-	-8.33%
06/19	380	382	378	378	-1.05%	7,600	-	-4.79%
06/18	387	389	382	382	-6.6%	19,600	-	-4.02%
06/17	402	412	399	409	+1.74%	15,800	-	+2.51%
06/16	401	408	398	402	0%	4,000	-	+0.75%
06/15	15:30 株式会社オークラ商会との戦略的業務提携に関するお知らせ
06/15	398	405	398	402	+1.01%	21,800	-	+0.5%
06/12	408	408	392	398	-0.25%	6,900	-	-0.75%
06/11	397	399	389	399	+0.5%	5,900	-	-0.99%
06/10	402	402	397	397	-1%	5,600	-	-1.73%
06/09	400	403	392	401	+2.04%	1,600	-	-1.23%
06/08	394	403	391	393	-0.25%	9,800	-	-3.44%
06/05	15:30 東邦レマック株式会社5月度月次業績ご報告
06/05	394	394	389	394	-1.01%	7,200	-	-3.67%
06/04	402	402	398	398	0%	1,300	-	-2.69%
06/03	405	405	398	398	-0.25%	4,100	-	-2.93%
06/02	396	399	394	399	+0.5%	15,900	-	-2.92%
06/01	395	397	394	397	+0.25%	2,700	-	-3.64%
05/29	395	399	390	396	-0.25%	4,500	-	-3.88%
05/28	396	410	396	397	-1%	8,100	-	-3.87%
05/27	397	401	397	401	+1.26%	22,400	-	-2.91%
05/26	397	397	394	396	-0.25%	2,100	-	-4.12%
05/25	402	402	397	397	-0.25%	3,700	-	-3.87%
05/22	398	399	392	398	-1%	2,800	-	-3.63%
05/21	407	407	402	402	-1.71%	1,600	-	-2.66%
05/20	395	416	395	409	+3.54%	5,200	-	-0.97%
05/19	399	405	395	395	0%	5,300	-	-4.13%
05/18	394	399	394	395	+0.25%	500	-	-4.13%
05/15	410	410	394	394	-3.9%	1,300	-	-4.14%
05/14	402	411	395	410	-1.91%	8,100	-	-0.24%
05/13	420	425	415	418	-2.34%	4,100	-	+1.95%
05/12	427	428	427	428	+0.23%	500	-	+4.65%
05/11	15:30 特別利益(役員退職慰労引当金戻入額)の計上に関するお知らせ
05/11	428	428	426	427	-0.23%	500	-	+4.91%
05/08	15:30 東邦レマック株式会社4月度月次業績ご報告
05/08	436	436	428	428	-1.83%	4,100	-	+5.68%

東邦レマック（7422）のIR情報・決算資料

2026/05/08～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート