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
03/06	15,690	16,170	15,690	16,155	-1.13%	470,700	6829億6039万	+1.25%
03/05	16,295	16,675	15,950	16,340	+4.71%	375,800	6907億8135万	+2.99%
03/04	16,005	16,580	15,365	15,605	-6.64%	506,600	6597億888万	-0.95%
03/03	17,260	17,380	16,595	16,715	-3.16%	381,900	7066億3466万	+6.77%
03/02	16,780	17,625	16,670	17,260	-0.23%	387,700	7296億7480万	+11.14%
02/27	17,135	17,470	16,915	17,300	-5.13%	1,010,500	7313億6582万	+12.48%
02/26	18,185	18,375	17,820	18,235	+1.93%	482,200	7708億9339万	+20.01%
02/25	17,835	18,185	17,610	17,890	+5.02%	707,500	7563億835万	+19.56%
02/24	16,895	17,105	16,675	17,035	+0.83%	403,600	7201億6281万	+15.47%
02/20	16,830	16,980	16,655	16,895	-0.76%	230,900	7142億4425万	+15.85%
02/19	16,700	17,140	16,700	17,025	+3.18%	238,700	7197億4006万	+18.22%
02/18	16,790	16,880	16,390	16,500	+1.73%	318,300	6975億4543万	+16.03%
02/17	16,350	16,400	15,910	16,220	-1.4%	321,300	6857億830万	+15.4%
02/16	17,115	17,140	16,445	16,450	-1.08%	366,400	6954億3166万	+18.54%
02/13	16,915	17,210	16,575	16,630	-2.86%	366,400	7030億4124万	+21.49%
02/12	17,000	17,455	16,900	17,120	+2.51%	495,100	7237億5623万	+26.87%
02/10	16,150	16,860	15,850	16,700	+5.56%	781,900	7060億53万	+25.77%
02/09	15,045	16,170	14,440	15,820	+14.27%	1,158,500	6687億9810万	+21.03%
02/06	18:00 2025年度(2026年3月期)第3四半期決算説明会(ノート付)
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	15:30 2025年度(2026年3月期)第3四半期決算説明会
02/06	13,330	13,960	13,250	13,845	+2.1%	450,600	5853億403万	+7.47%
02/05	13,805	13,895	13,395	13,560	-3.11%	344,200	5732億5552万	+6.13%
02/04	13,945	14,065	13,625	13,995	-1.2%	246,600	5916億4535万	+10.27%
02/03	13,900	14,205	13,705	14,165	+5.59%	408,600	5988億3218万	+12.56%
02/02	13,570	14,025	13,350	13,415	-3.84%	533,300	5671億2557万	+7.66%
01/30	14,300	14,480	13,835	13,950	-0.68%	561,600	5897億4295万	+12.84%
01/29	14,350	14,860	13,755	14,045	+0.72%	850,600	5937億5913万	+14.68%
01/28	13,740	13,960	13,500	13,945	+2.8%	528,600	5895億3158万	+15.24%
01/27	13,160	13,635	13,110	13,565	+3.59%	312,000	5734億6689万	+13.47%
01/26	13,110	13,410	13,055	13,095	-3.68%	343,600	5535億9742万	+10.67%
01/23	13,535	13,890	13,500	13,595	+0.44%	497,700	5747億3516万	+16.03%
01/22	13,205	14,050	13,125	13,535	+7%	742,200	5721億9863万	+16.81%
01/21	12,200	12,670	12,200	12,650	+1.81%	260,600	5347億8483万	+10.17%
01/20	12,605	12,655	12,330	12,425	-1.82%	202,400	5252億7285万	+8.88%
01/19	12,675	12,700	12,460	12,655	-1.09%	240,600	5349億9621万	+11.4%
01/16	12,540	12,795	12,355	12,795	+3.73%	341,300	5409億1477万	+13.31%
01/15	12,295	12,350	12,050	12,335	-1.32%	279,200	5214億6805万	+10%
01/14	12,360	12,540	12,250	12,500	+0.97%	269,300	5284億4351万	+12.12%
01/13	12,100	12,540	12,070	12,380	+5.27%	360,000	5233億7045万	+11.71%
01/09	11,740	11,895	11,470	11,760	+0.34%	276,400	4971億5965万	+6.76%
01/08	11,785	11,980	11,700	11,720	-0.59%	199,500	4954億6863万	+6.97%
01/07	11,945	12,215	11,765	11,790	+0.73%	416,500	4984億2792万	+8.16%
01/06	11,715	11,865	11,575	11,705	+1.47%	356,300	4948億3450万	+7.94%
01/05	11,350	11,600	11,300	11,535	+3.87%	286,800	4876億4767万	+6.88%
2025
12/30	11,100	11,255	11,070	11,105	-0.94%	157,600	4694億6921万	+3.35%
12/29	11,380	11,380	11,090	11,210	-1.88%	223,700	4739億814万	+4.67%
12/26	11,440	11,515	11,270	11,425	+1.2%	256,100	4829億9737万	+7.05%
12/25	11,105	11,290	11,055	11,290	+1.71%	150,600	4772億9018万	+6.01%
12/24	11,095	11,260	10,995	11,100	+1.19%	273,400	4692億5783万	+4.71%
12/23	11,085	11,230	10,880	10,970	-0.72%	324,500	4637億6202万	+3.79%
12/22	10,895	11,170	10,730	11,050	+6.4%	309,800	4671億1091万	+4.77%
12/19	10,380	10,460	10,330	10,385	+0.78%	215,600	4389億9971万	-1.25%
12/18	10,205	10,465	10,200	10,305	-1.86%	237,400	4356億1791万	-2.12%
12/17	10,165	10,540	10,100	10,500	+2.89%	316,400	4438億6105万	-0.38%
12/16	10,300	10,455	10,200	10,205	-1.31%	328,300	4313億9066万	-3.27%
12/15	10,660	10,740	10,300	10,340	-5.22%	277,600	4370億9745万	-2.27%
12/12	10,990	11,000	10,805	10,910	-0.05%	283,500	4611億9276万	+2.94%
12/11	11,170	11,200	10,865	10,915	-1.76%	239,500	4614億413万	+3.01%
12/10	10,910	11,135	10,765	11,110	+1.32%	328,900	4696億4726万	+4.83%
12/09	10,885	11,070	10,820	10,965	+1.06%	212,400	4635億1775万	+3.44%
12/08	10,845	10,890	10,700	10,850	+1.45%	160,600	4586億5641万	+2.48%
12/05	10,680	10,810	10,590	10,695	-1.25%	156,900	4521億418万	+1.22%
12/04	10,720	10,930	10,550	10,830	+1.26%	246,600	4578億1096万	+2.49%
12/03	10,560	10,790	10,430	10,695	+3.83%	321,200	4521億418万	+1.39%
12/02	10,405	10,495	10,265	10,300	-0.39%	171,400	4354億655万	-2.28%
12/01	10,545	10,655	10,270	10,340	-0.34%	197,400	4370億9745万	-1.88%
11/28	10,455	10,545	10,300	10,375	-0.1%	219,600	4385億7699万	-1.44%
11/27	10,500	10,500	10,300	10,385	+0.19%	256,600	4389億9971万	-1.28%
11/26	10,300	10,420	10,255	10,365	+1.32%	217,200	4381億5426万	-1.43%
11/25	10,895	10,905	10,220	10,230	-0.63%	376,100	4324億4748万	-2.67%
11/21	10,320	10,410	10,200	10,295	-4.98%	681,100	4351億9519万	-1.96%
11/20	10,920	10,940	10,650	10,835	+7.44%	469,300	4580億2233万	+3.22%
11/19	10,290	10,300	9,940	10,085	-2.09%	302,100	4263億1797万	-3.67%
11/18	10,305	10,590	10,200	10,300	-1.1%	395,000	4354億655万	-1.58%
11/17	10,345	10,450	10,225	10,415	+1.36%	247,600	4402億6788万	-0.46%
11/14	10,335	10,435	10,120	10,275	-3.7%	348,400	4343億4974万	-1.82%
11/13	10,690	10,870	10,640	10,670	+0.61%	511,300	4510億4737万	+1.81%
11/12	10,300	10,630	10,060	10,605	-1.53%	556,300	4482億9966万	+1.1%
11/11	11,105	11,135	10,590	10,770	-1.6%	351,000	4552億7462万	+2.51%
11/10	10,900	11,080	10,675	10,945	+1.48%	454,100	4626億7230万	+4.2%
11/07	10,560	10,905	10,445	10,785	-0.69%	586,000	4559億870万	+2.71%
11/06	11,275	11,520	10,720	10,860	-1.09%	622,400	4590億7914万	+3.76%
11/05	9,651	11,145	9,363	10,980	-1.44%	2,352,100	4641億5184万	+5.24%
11/04	18:00 2025年度(2026年3月期)第2四半期決算説明会(ノート付)
11/04	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	15:30 2025年度(2026年3月期)第2四半期決算説明会
11/04	15:30 業績予想の修正並びに剰余金の配当及び期末配当予想の修正に関するお知らせ
11/04	10,795	11,320	10,720	11,140	+4.5%	1,176,200	4709億1543万	+7.14%
10/31	10,315	10,800	10,315	10,660	+3.39%	627,800	4506億2464万	+2.97%
10/30	10,360	10,525	10,005	10,310	-3.87%	807,300	4358億2927万	-0.42%
10/29	10,555	10,830	10,435	10,725	+3.62%	507,400	4533億7235万	+3.47%
10/28	10,410	10,495	10,340	10,350	-1.33%	179,600	4375億2017万	+0.06%
10/27	10,500	10,500	10,290	10,490	+2.14%	265,800	4434億3832万	+1.49%
10/24	10,160	10,270	10,060	10,270	+2.24%	371,900	4341億3837万	-0.27%
10/23	9,997	10,095	9,921	10,045	-1.66%	331,300	4246億2707万	-2.02%
10/22	10,130	10,290	10,040	10,215	-0.49%	310,200	4318億1339万	+0.05%
10/21	10,365	10,425	10,165	10,265	+0.05%	240,400	4339億2701万	+1.14%
10/20	10,135	10,280	9,993	10,260	+2.79%	256,700	4337億1565万	+1.78%
10/17	10,075	10,090	9,937	9,982	-1.99%	291,000	4219億6390万	-0.25%
10/16	10,405	10,420	10,180	10,185	+0.44%	257,800	4305億4521万	+2.43%
10/15	9,934	10,140	9,901	10,140	+1.68%	313,400	4286億4295万	+2.7%
10/14	10,050	10,270	9,875	9,972	-2.81%	514,500	4215億4118万	+1.77%
10/10	10,320	10,370	10,155	10,260	-1.87%	412,200	4337億1565万	+5.51%
10/09	10,680	10,750	10,455	10,455	-1.88%	510,100	4419億5878万	+8.52%
10/08	10,615	10,820	10,600	10,655	-2.38%	299,300	4504億1328万	+11.73%
10/07	11,060	11,280	10,845	10,915	-0.95%	294,500	4614億413万	+15.69%

7729 東京精密

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート