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
09/15	988	988	980	985	-0.3%	900	-	+1.76%
09/14	985	988	974	988	-0.1%	3,000	-	+2.07%
09/11	969	989	965	989	+2.06%	9,500	-	+2.38%
09/10	968	969	967	969	+0.21%	700	-	+0.31%
09/09	970	971	966	967	-0.1%	1,700	-	+0.31%
09/08	967	970	966	968	-0.31%	2,700	-	+0.62%
09/07	970	971	965	971	+0.31%	2,100	-	+1.15%
09/04	965	969	965	968	+0.31%	2,100	-	+1.04%
09/03	963	969	961	965	+0.1%	3,400	-	+1.05%
09/02	972	972	963	964	-0.72%	5,100	-	+1.15%
09/01	967	971	967	971	+0.41%	4,800	-	+2%
08/31	963	968	963	967	+0.42%	2,000	-	+1.9%
08/28	973	973	963	963	-0.41%	3,500	-	+1.69%
08/27	966	974	962	967	+0.1%	8,400	-	+2.33%
08/26	971	975	961	966	-0.41%	5,100	-	+2.55%
08/25	（IR情報）10:00 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
08/25	953	970	953	970	+1.78%	6,200	-	+3.19%
08/24	966	972	953	953	-0.73%	3,500	-	+1.71%
08/21	959	960	959	960	+0.31%	500	-	+2.67%
08/20	951	966	950	957	+0.21%	2,000	-	+2.68%
08/19	959	960	951	955	-1.44%	5,000	-	+2.69%
08/18	970	970	966	969	-0.1%	3,100	-	+4.53%
08/17	963	970	963	970	+0.1%	4,900	-	+4.98%
08/14	961	970	960	969	+0.1%	3,200	-	+5.21%
08/13	968	976	967	968	+0.1%	3,900	-	+5.45%
08/12	978	978	967	967	-0.62%	3,800	-	+5.68%
08/10	957	973	957	973	+1.99%	15,400	-	+6.69%
08/07	968	968	953	954	-1.34%	21,100	-	+5.07%
08/06	（IR情報）14:20 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	926	995	926	967	+4.43%	74,200	-	+6.85%
08/05	922	926	922	926	+0.98%	2,500	-	+2.55%
08/04	911	917	911	917	+0.11%	700	-	+1.78%
08/03	913	916	911	916	-0.22%	3,000	-	+1.78%
07/31	908	918	908	918	+0.33%	800	-	+2.11%
07/30	915	924	915	915	0%	2,000	-	+2.01%
07/29	920	925	915	915	-0.33%	6,400	-	+2.12%
07/28	908	918	907	918	+0.44%	2,300	-	+2.68%
07/27	911	914	905	914	-0.11%	2,900	-	+2.47%
07/24	（IR情報）15:00 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
07/24	915	916	911	915	+1.67%	12,200	-	+2.69%
07/23	907	908	900	900	-0.55%	6,100	-	+1.24%
07/22	904	905	902	905	+0.22%	1,500	-	+1.8%
07/21	901	906	900	903	+0.67%	2,600	-	+1.69%
07/17	902	905	897	897	0%	1,400	-	+1.24%
07/16	900	905	896	897	+0.22%	1,900	-	+1.36%
07/15	905	905	895	895	-0.22%	700	-	+1.24%
07/14	893	908	892	897	+0.45%	5,700	-	+1.47%
07/13	898	899	890	893	0%	1,500	-	+1.02%
07/10	899	899	889	893	-0.67%	900	-	+1.02%
07/09	896	899	888	899	+0.67%	2,600	-	+1.58%
07/08	888	895	887	893	+0.56%	1,600	-	+0.9%
07/07	（IR情報）15:20 連結範囲の変更(非連結子会社の連結子会社化)に関するお知らせ
07/07	889	894	888	888	+0.23%	4,800	-	+0.34%
07/06	878	893	878	886	+0.57%	5,600	-	0%
07/03	890	890	873	881	-0.79%	12,700	-	-0.56%
07/02	895	895	888	888	-0.78%	600	-	+0.23%
07/01	892	895	892	895	+1.13%	700	-	+1.02%
06/30	884	890	884	885	-1.12%	2,500	-	0%
06/29	878	896	878	895	+1.94%	3,100	-	+1.13%
06/26	895	897	878	878	-0.57%	5,100	-	-0.79%
06/25	870	883	870	883	+0.91%	3,800	-	-0.23%
06/24	（5%ルール）トウテック（5.01%）
06/24	872	875	868	875	+0.11%	2,600	-	-1.13%
06/23	879	880	873	874	0%	3,000	-	-1.24%
06/22	874	879	874	874	-0.23%	2,200	-	-1.35%
06/19	880	883	876	876	-0.34%	5,500	-	-1.13%
06/18	890	892	874	879	-1.24%	5,700	-	-0.68%
06/17	875	902	875	890	+1.14%	6,600	-	+0.56%
06/16	870	888	870	880	+1.27%	5,100	-	-0.45%
06/15	870	878	869	869	+0.12%	4,600	-	-1.7%
06/12	880	880	868	868	-0.46%	2,700	-	-1.7%
06/11	875	878	866	872	-1.91%	9,100	-	-1.13%
06/10	888	896	888	889	-0.11%	4,000	-	+1.02%
06/09	892	899	890	890	-0.67%	8,800	-	+1.25%
06/08	895	896	892	896	-1.54%	5,500	-	+2.17%
06/05	909	913	907	910	+0.11%	5,100	-	+4.12%
06/04	900	910	886	909	+0.33%	4,300	-	+4.24%
06/03	904	906	897	906	+0.78%	2,600	-	+4.26%
06/02	888	907	886	899	+1.35%	12,300	-	+3.81%
06/01	886	888	882	887	0%	2,200	-	+2.66%
05/29	（IR情報）15:45 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/29	877	888	873	887	+1.03%	8,200	-	+2.9%
05/28	879	884	878	878	-0.45%	1,700	-	+2.09%
05/27	887	887	881	882	-0.34%	3,800	-	+2.8%
05/26	889	889	885	885	-0.45%	3,600	-	+3.27%
05/25	877	889	877	889	+1.14%	3,700	-	+3.98%
05/22	878	880	878	879	+0.34%	700	-	+3.05%
05/21	876	883	876	876	+0.11%	1,800	-	+2.82%
05/20	895	895	875	875	-2.23%	4,900	-	+2.82%
05/19	879	895	876	895	+2.17%	10,200	-	+5.29%
05/18	864	878	862	876	+0.92%	4,900	-	+3.3%
05/15	867	868	849	868	+0.12%	6,600	-	+2.48%
05/14	872	878	867	867	-1.14%	10,900	-	+2.48%
05/13	886	886	876	877	+0.69%	9,500	-	+3.79%
05/12	（IR情報）14:20 2026年3月期決算短信〔日本基準〕(連結)
05/12	838	880	837	871	+3.94%	39,000	-	+3.44%
05/11	838	843	837	838	+0.12%	9,500	-	-0.48%
05/08	847	847	837	837	-0.83%	4,400	-	-0.59%
05/07	850	853	844	844	0%	4,900	-	+0.12%
05/01	840	849	840	844	+0.48%	2,200	-	0%
04/30	841	843	840	840	-0.12%	7,800	-	-0.59%
04/28	839	844	838	841	+0.24%	1,100	-	-0.71%
04/27	836	844	836	839	+0.36%	5,700	-	-0.94%
04/24	844	848	830	836	-0.36%	7,000	-	-1.42%
04/23	840	842	839	839	0%	1,300	-	-1.29%
04/22	840	841	839	839	-0.12%	3,100	-	-1.53%
04/21	840	841	839	840	0%	6,800	-	-1.52%

田中商事（7619）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート