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	（IR情報）14:00 「東リグループ統合報告書2026」発刊のお知らせ
10/01	679	681	666	672	-1.18%	225,400	-	-4%
09/30	675	680	671	680	+0.74%	48,200	-	-3%
09/29	685	685	675	675	-2.32%	131,700	-	-3.98%
09/28	692	695	690	691	0%	56,300	-	-1.85%
09/25	700	700	680	691	-0.72%	257,300	-	-1.71%
09/24	700	703	696	696	-0.29%	72,000	-	-1.14%
09/18	700	700	695	698	-0.14%	48,400	-	-0.85%
09/17	694	702	694	699	+1.01%	38,000	-	-0.57%
09/16	697	702	692	692	-0.72%	74,000	-	-1.56%
09/15	695	705	695	697	-0.43%	42,300	-	-0.71%
09/14	692	701	692	700	+0.43%	45,400	-	-0.14%
09/11	698	699	691	697	-0.85%	91,200	-	-0.43%
09/10	701	704	698	703	+0.43%	61,300	-	+0.57%
09/09	705	706	699	700	-0.71%	72,500	-	+0.29%
09/08	712	712	703	705	-1.26%	82,700	-	+1.15%
09/07	710	720	709	714	+0.71%	75,300	-	+2.73%
09/04	705	709	702	709	+0.14%	63,100	-	+2.31%
09/03	（IR情報）14:00 株主様向け伊丹本社見学ツアー開催のご案内
09/03	707	712	706	708	+0.28%	82,300	-	+2.16%
09/02	714	717	706	706	-1.94%	110,900	-	+2.17%
09/01	710	720	710	720	+0.7%	86,000	-	+4.5%
08/31	707	715	702	715	+0.99%	116,600	-	+4.23%
08/28	704	708	701	708	+0.43%	60,100	-	+3.51%
08/27	711	712	704	705	-0.84%	55,500	-	+3.37%
08/26	711	716	709	711	+0.85%	78,500	-	+4.56%
08/25	712	716	700	705	-0.98%	90,400	-	+4.14%
08/24	711	718	706	712	+0.85%	160,300	-	+5.48%
08/21	700	706	698	706	+0.57%	90,500	-	+5.06%
08/20	692	702	691	702	+2.03%	82,000	-	+4.78%
08/19	695	695	682	688	-1.29%	129,200	-	+2.84%
08/18	693	699	688	697	+0.72%	97,600	-	+4.5%
08/17	693	700	684	692	-0.14%	318,700	-	+3.9%
08/14	682	693	679	693	+1.91%	170,600	-	+4.37%
08/13	682	683	676	680	+0.15%	77,100	-	+2.56%
08/12	681	681	677	679	-0.44%	58,500	-	+2.57%
08/10	680	687	673	682	+2.87%	102,200	-	+3.02%
08/07	688	691	663	663	-2.79%	335,000	-	+0.3%
08/06	674	687	663	682	+0.89%	165,100	-	+3.18%
08/05	674	679	670	676	+1.81%	129,200	-	+2.58%
08/04	664	668	659	664	+0.76%	104,000	-	+0.76%
08/03	668	670	657	659	-1.35%	178,900	-	-0.15%
07/31	685	686	666	668	-3.88%	330,500	-	+1.21%
07/30	（IR情報）14:00 2027年3月期第1四半期決算補足説明資料
07/30	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	656	696	646	695	+4.98%	666,200	-	+5.3%
07/29	656	662	650	662	+0.91%	146,700	-	+0.61%
07/28	659	661	654	656	-0.46%	89,200	-	-0.3%
07/27	653	662	651	659	+1.23%	88,100	-	+0.15%
07/24	659	659	645	651	-0.61%	120,700	-	-0.91%
07/23	661	661	651	655	-0.15%	75,500	-	-0.15%
07/22	654	660	648	656	+0.31%	62,400	-	+0.15%
07/21	640	654	638	654	+2.83%	124,600	-	0%
07/17	646	649	631	636	-2%	156,600	-	-2.6%
07/16	654	659	649	649	-1.37%	88,400	-	-0.46%
07/15	667	667	651	658	-0.6%	222,900	-	+1.23%
07/14	657	662	656	662	+0.76%	101,800	-	+2.16%
07/13	656	660	647	657	+0.15%	133,200	-	+1.7%
07/10	654	658	652	656	+0.31%	74,000	-	+1.86%
07/09	655	656	647	654	-0.15%	102,700	-	+1.87%
07/08	668	668	655	655	-1.95%	63,800	-	+2.34%
07/07	666	673	663	668	+0.75%	111,700	-	+4.7%
07/06	660	667	658	663	+0.76%	105,700	-	+4.41%
07/03	662	666	658	658	-0.75%	84,500	-	+3.95%
07/02	659	664	653	663	+1.53%	60,100	-	+5.07%
07/01	668	671	652	653	-3.12%	96,100	-	+3.82%
06/30	679	680	668	674	-0.15%	138,900	-	+7.5%
06/29	675	678	667	675	+1.5%	154,900	-	+8%
06/26	656	669	656	665	+1.06%	114,900	-	+6.91%
06/25	656	660	651	658	+1.54%	107,000	-	+6.3%
06/24	657	666	648	648	-1.22%	183,900	-	+5.02%
06/23	665	668	655	656	-1.2%	200,900	-	+6.84%
06/22	642	664	637	664	+3.59%	321,100	-	+8.5%
06/19	635	645	632	641	+2.07%	200,500	-	+5.08%
06/18	625	632	624	628	0%	107,900	-	+3.12%
06/17	625	635	624	628	+0.96%	137,200	-	+3.12%
06/16	630	630	621	622	-1.43%	114,400	-	+2.13%
06/15	622	633	617	631	+3.1%	202,900	-	+3.44%
06/12	610	612	604	612	+1.83%	84,500	-	+0.33%
06/11	606	606	588	601	-1.48%	216,500	-	-1.64%
06/10	603	612	603	610	+0.66%	80,200	-	-0.33%
06/09	606	611	602	606	+0.5%	71,700	-	-1.3%
06/08	601	605	598	603	-1.79%	114,800	-	-1.95%
06/05	607	614	606	614	+1.49%	115,400	-	-0.49%
06/04	608	609	602	605	-0.49%	81,000	-	-2.1%
06/03	597	609	591	608	+2.01%	122,000	-	-1.94%
06/02	600	600	591	596	-0.83%	111,000	-	-4.03%
06/01	618	618	600	601	-2.75%	115,100	-	-3.53%
05/29	610	622	606	618	+1.98%	106,500	-	-1.28%
05/28	609	614	602	606	-1.14%	130,700	-	-3.5%
05/27	613	614	600	613	+0.49%	290,700	-	-2.54%
05/26	604	613	598	610	+1.5%	171,300	-	-3.33%
05/25	600	607	597	601	+0.67%	156,500	-	-5.06%
05/22	600	600	591	597	-0.33%	129,300	-	-5.98%
05/21	594	602	593	599	+2.22%	226,500	-	-5.97%
05/20	607	607	585	586	-3.46%	359,500	-	-8.44%
05/19	610	616	603	607	-0.49%	195,400	-	-5.75%
05/18	（IR情報）14:00 役員の異動(取締役の退任)に関するお知らせ
05/18	616	617	605	610	-1.13%	179,100	-	-5.57%
05/15	625	625	615	617	-0.48%	198,600	-	-4.93%
05/14	624	626	620	620	-1.12%	172,400	-	-4.76%
05/13	636	638	625	627	-2.18%	291,600	-	-3.83%
05/12	640	652	635	641	+0.16%	344,300	-	-1.99%
05/11	632	648	631	640	+1.27%	222,800	-	-2.29%
05/08	（IR情報）14:00 2026年3月期決算補足説明資料
05/08	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	645	645	613	632	-1.56%	643,500	-	-3.51%

東リ（7971）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート