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
10/27	2,985	2,985	2,985	2,985	+1.36%	300	-	+0.54%
10/26	2,944	2,945	2,944	2,945	+0.75%	400	-	-0.77%
10/23	2,930	2,930	2,923	2,923	-0.27%	200	-	-1.62%
10/22	2,930	2,931	2,930	2,931	-0.98%	300	-	-1.48%
10/21	2,959	2,960	2,959	2,960	+0.85%	200	-	-0.57%
10/20	2,944	2,944	2,933	2,935	-1.48%	600	-	-1.44%
10/16	2,979	2,979	2,979	2,979	0%	100	-	0%
10/15	2,985	2,985	2,979	2,979	+1.05%	200	-	0%
10/14	2,944	2,948	2,944	2,948	+0.34%	400	-	-0.97%
10/13	2,910	2,938	2,910	2,938	+1.07%	400	-	-1.31%
10/08	2,907	2,907	2,907	2,907	-0.1%	800	-	-2.35%
10/07	2,910	2,910	2,910	2,910	-3%	2,000	-	-2.28%
10/02	3,000	3,000	3,000	3,000	-0.17%	100	-	+0.74%
10/01	3,030	3,030	2,971	3,005	+0.91%	500	-	+0.94%
09/29	3,015	3,015	2,956	2,978	-0.67%	400	-	+0.07%
09/28	2,990	2,999	2,990	2,998	+0.27%	400	-	+0.84%
09/25	2,990	2,990	2,990	2,990	+1.08%	100	-	+0.67%
09/24	2,960	2,974	2,958	2,958	+0.85%	500	-	-0.3%
09/16	2,950	2,950	2,933	2,933	-0.68%	200	-	-1.08%
09/15	2,964	2,964	2,953	2,953	-1.57%	600	-	-0.4%
09/14	3,000	3,000	3,000	3,000	-0.33%	100	-	+1.11%
09/10	3,010	3,010	3,010	3,010	0%	300	-	+1.55%
09/09	3,010	3,010	3,010	3,010	-0.33%	100	-	+1.62%
09/08	3,010	3,020	3,010	3,020	-0.17%	300	-	+2.06%
09/02	3,025	3,025	3,025	3,025	+1.61%	100	-	+2.37%
09/01	2,956	2,977	2,956	2,977	-1.1%	200	-	+0.88%
08/28	3,010	3,010	3,010	3,010	0%	100	-	+2.03%
08/26	3,000	3,020	3,000	3,010	+0.33%	2,200	-	+2.17%
08/25	3,000	3,000	3,000	3,000	+1.04%	100	-	+1.97%
08/24	2,968	2,969	2,968	2,969	+0.03%	600	-	+1.06%
08/21	2,968	2,968	2,968	2,968	0%	100	-	+1.09%
08/20	2,968	2,968	2,968	2,968	+0.61%	100	-	+1.19%
08/19	2,968	2,968	2,950	2,950	0%	200	-	+0.72%
08/18	2,950	2,950	2,950	2,950	+0.82%	200	-	+0.85%
08/14	2,913	2,926	2,910	2,926	-0.24%	4,400	-	+0.24%
08/13	2,910	2,933	2,910	2,933	+0.51%	9,800	-	+0.62%
08/12	2,918	2,918	2,918	2,918	-1.68%	100	-	+0.24%
08/10	2,968	2,968	2,968	2,968	0%	300	-	+2.03%
08/07	2,968	2,968	2,968	2,968	+1.71%	100	-	+2.2%
08/06	2,913	2,918	2,913	2,918	+0.17%	200	-	+0.66%
08/05	2,915	2,915	2,913	2,913	-0.03%	300	-	+0.66%
08/04	2,914	2,914	2,914	2,914	-0.03%	100	-	+0.8%
08/03	2,930	2,930	2,915	2,915	-0.17%	400	-	+0.93%
07/31	2,950	2,950	2,920	2,920	-3.31%	700	-	+1.21%
07/30	（IR情報）15:00 業績予想の修正に関するお知らせ
07/30	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	2,960	3,020	2,960	3,020	+3.53%	800	-	+4.79%
07/29	（IR情報）14:30 株式報酬型ストックオプションの発行価額確定について
07/29	2,960	2,960	2,917	2,917	-1.45%	200	-	+1.53%
07/28	3,030	3,030	2,911	2,960	+0.58%	2,100	-	+3.24%
07/27	2,920	2,943	2,920	2,943	+0.79%	200	-	+2.94%
07/24	2,945	2,945	2,920	2,920	-0.07%	500	-	+2.35%
07/23	2,917	2,924	2,917	2,922	-0.58%	400	-	+2.56%
07/22	2,939	2,939	2,939	2,939	+1%	100	-	+3.34%
07/17	2,920	2,920	2,910	2,910	-0.34%	500	-	+2.5%
07/16	2,920	2,920	2,920	2,920	+0.34%	200	-	+3.03%
07/15	2,908	2,910	2,908	2,910	+0.34%	800	-	+2.86%
07/14	2,900	2,900	2,900	2,900	0%	100	-	+2.65%
07/13	2,900	2,900	2,900	2,900	+1.05%	400	-	+2.84%
07/10	2,849	2,870	2,849	2,870	+0.77%	700	-	+1.92%
07/09	2,848	2,848	2,848	2,848	+1.28%	100	-	+1.24%
07/06	2,812	2,812	2,812	2,812	+0.04%	100	-	0%
07/03	2,809	2,811	2,809	2,811	-1.37%	300	-	-0.04%
07/02	2,850	2,850	2,850	2,850	+0.14%	100	-	+1.35%
07/01	2,846	2,846	2,846	2,846	0%	100	-	+1.28%
06/30	2,811	2,846	2,811	2,846	+0.21%	200	-	+1.32%
06/29	2,808	2,840	2,808	2,840	+1.18%	2,900	-	+1.1%
06/26	2,840	2,840	2,807	2,807	-1.16%	400	-	-0.04%
06/25	（IR情報）17:00 新株予約権(株式報酬型ストックオプション)発行に関するお知らせ
06/23	（IR情報）15:30 株式の取得(子会社化)に向けた基本合意書締結に関するお知らせ
06/23	2,840	2,840	2,840	2,840	0%	300	-	+1.14%
06/22	2,840	2,845	2,840	2,840	0%	2,500	-	+1.14%
06/19	2,825	2,840	2,825	2,840	+0.35%	2,300	-	+1.14%
06/18	2,820	2,830	2,810	2,830	+0.71%	2,500	-	+0.64%
06/17	2,790	2,850	2,790	2,810	+1.48%	2,400	-	-0.18%
06/16	2,770	2,770	2,732	2,769	+0.87%	1,200	-	-1.7%
06/15	2,810	2,810	2,703	2,745	-2.31%	2,000	-	-2.66%
06/12	2,810	2,810	2,810	2,810	-0.14%	100	-	-0.46%
06/11	2,815	2,815	2,814	2,814	+0.57%	1,200	-	-0.39%
06/10	2,798	2,801	2,798	2,798	+0.04%	700	-	-1.03%
06/09	2,797	2,797	2,797	2,797	+0.18%	100	-	-1.17%
06/08	2,791	2,793	2,791	2,792	-0.71%	400	-	-1.41%
06/05	2,800	2,812	2,793	2,812	+0.75%	500	-	-0.81%
06/04	2,791	2,791	2,791	2,791	0%	100	-	-1.59%
06/03	2,791	2,791	2,791	2,791	+0.04%	100	-	-1.76%
06/02	2,802	2,802	2,790	2,790	-0.43%	500	-	-1.97%
06/01	2,800	2,850	2,800	2,802	-0.39%	4,000	-	-1.68%
05/29	2,812	2,839	2,812	2,813	+0.07%	500	-	-1.47%
05/28	2,818	2,818	2,811	2,811	0%	200	-	-1.68%
05/27	2,811	2,811	2,811	2,811	+0.29%	100	-	-1.78%
05/26	2,821	2,821	2,803	2,803	-0.6%	500	-	-2.2%
05/25	2,814	2,850	2,805	2,820	-0.67%	1,700	-	-1.67%
05/20	2,814	2,839	2,813	2,839	+0.92%	500	-	-1.15%
05/19	2,813	2,813	2,813	2,813	0%	500	-	-2.19%
05/18	2,835	2,835	2,813	2,813	-1.12%	600	-	-2.33%
05/15	2,855	2,890	2,845	2,845	+0.39%	300	-	-1.42%
05/14	2,870	2,870	2,834	2,834	-3.93%	1,700	-	-1.84%
05/13	2,950	2,950	2,950	2,950	+1.72%	200	-	+2.15%
05/12	2,900	2,900	2,900	2,900	+1.75%	800	-	+0.42%
05/11	2,851	2,879	2,850	2,850	0%	2,100	-	-1.38%
05/08	2,828	2,850	2,825	2,850	+0.92%	1,700	-	-1.55%
05/07	2,816	2,824	2,816	2,824	-1.02%	1,300	-	-2.62%
05/01	2,876	2,876	2,853	2,853	-1.11%	700	-	-1.86%
04/30	2,889	2,889	2,880	2,885	+1.02%	400	-	-1%
04/28	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
04/28	2,865	2,885	2,856	2,856	+0.04%	900	-	-2.26%

東海エレクトロニクス（8071）のイベントチャート

2026/04/28～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート