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
03/09	1,018	1,019	982	998	-4.31%	16,600	25億6772万	-8.78%
03/06	1,046	1,046	1,043	1,043	-1.14%	2,900	26億8350万	-5.1%
03/05	1,062	1,064	1,046	1,055	+0.29%	2,500	27億1437万	-4.26%
03/04	1,067	1,072	1,052	1,052	-2.05%	2,600	27億666万	-4.8%
03/03	1,092	1,092	1,074	1,074	-0.83%	2,000	27億6326万	-3.16%
03/02	1,102	1,102	1,065	1,083	-0.46%	4,100	27億8641万	-2.61%
02/27	1,099	1,100	1,088	1,088	+0.09%	2,200	27億9928万	-2.25%
02/26	1,100	1,100	1,078	1,087	-2.95%	9,000	27億9671万	-2.51%
02/25	1,118	1,120	1,104	1,120	+0.9%	4,100	28億8161万	+0.27%
02/24	1,116	1,116	1,104	1,110	+0.18%	3,000	28億5588万	-0.63%
02/20	1,110	1,113	1,108	1,108	-0.45%	5,000	28億5074万	-0.81%
02/19	1,116	1,116	1,111	1,113	-0.27%	6,900	28億6360万	-0.45%
02/18	1,103	1,116	1,103	1,116	+1.18%	500	28億7132万	-0.27%
02/17	1,116	1,116	1,101	1,103	+0.18%	12,100	28億3787万	-1.43%
02/16	1,129	1,129	1,098	1,101	+0.18%	4,300	28億3273万	-1.7%
02/13	1,099	1,100	1,076	1,099	+0.27%	5,800	28億2758万	-1.96%
02/12	1,098	1,104	1,096	1,096	-0.18%	4,600	28億1986万	-2.32%
02/10	1,110	1,110	1,097	1,098	+0.18%	4,300	28億2501万	-2.23%
02/09	1,118	1,118	1,095	1,096	-1.97%	13,600	28億1986万	-2.49%
02/06	1,131	1,131	1,113	1,118	+0.18%	7,200	28億7646万	-0.62%
02/05	1,115	1,118	1,110	1,116	0%	2,000	28億7132万	-0.8%
02/04	1,117	1,124	1,115	1,116	-0.62%	2,800	28億7132万	-0.8%
02/03	1,129	1,130	1,117	1,123	+0.45%	3,700	28億8933万	-0.27%
02/02	1,125	1,125	1,117	1,118	-0.18%	1,800	28億7646万	-0.8%
01/30	1,120	1,133	1,119	1,120	-0.09%	1,000	28億8161万	-0.62%
01/29	1,138	1,139	1,120	1,121	-0.62%	3,200	28億8418万	-0.53%
01/28	1,131	1,131	1,115	1,128	-0.27%	3,700	29億219万	0%
01/27	1,138	1,138	1,127	1,131	-1.39%	2,100	29億991万	+0.27%
01/26	1,136	1,147	1,126	1,147	+0.97%	1,300	29億5108万	+1.68%
01/23	1,121	1,138	1,121	1,136	+1.34%	2,900	29億2278万	+0.8%
01/22	1,120	1,129	1,120	1,121	-0.36%	1,200	28億8418万	-0.44%
01/21	1,137	1,137	1,108	1,125	-1.06%	5,300	28億9447万	-0.09%
01/20	1,127	1,137	1,122	1,137	+0.89%	800	29億2535万	+0.98%
01/19	1,129	1,129	1,111	1,127	+1.08%	3,500	28億9962万	+0.18%
01/16	1,129	1,129	1,113	1,115	-0.8%	3,900	28億6875万	-0.98%
01/15	1,130	1,136	1,124	1,124	-0.62%	3,000	28億9190万	-0.18%
01/14	1,134	1,150	1,131	1,131	+0.71%	3,900	29億991万	+0.44%
01/13	1,128	1,135	1,120	1,123	-0.62%	6,500	28億8933万	-0.27%
01/09	15:30 2026年2月期第3四半期決算短信[日本基準](非連結)
01/09	1,121	1,130	1,118	1,130	+0.53%	6,200	29億734万	+0.36%
01/08	1,126	1,127	1,115	1,124	-0.09%	2,300	28億9190万	-0.18%
01/07	1,124	1,129	1,118	1,125	-0.35%	2,100	28億9447万	-0.09%
01/06	1,121	1,131	1,118	1,129	+0.71%	700	29億477万	+0.27%
01/05	1,116	1,135	1,110	1,121	+0.45%	3,800	28億8418万	-0.53%
2025
12/30	1,110	1,127	1,110	1,116	-0.09%	2,100	28億7132万	-1.06%
12/29	1,123	1,125	1,110	1,117	-1.15%	9,300	28億7389万	-1.06%
12/26	1,140	1,140	1,122	1,130	-0.88%	1,500	29億734万	0%
12/25	1,129	1,140	1,122	1,140	+0.97%	1,100	29億3307万	+0.88%
12/24	1,125	1,129	1,122	1,129	0%	1,400	29億477万	0%
12/23	1,123	1,129	1,122	1,129	+0.62%	2,000	29億477万	+0.09%
12/22	1,135	1,135	1,119	1,122	-1.15%	6,900	28億8676万	-0.53%
12/19	1,128	1,135	1,128	1,135	+0.27%	800	29億2020万	+0.53%
12/18	1,132	1,132	1,122	1,132	+0.8%	1,500	29億1248万	+0.27%
12/17	1,128	1,140	1,123	1,123	+0.09%	2,300	28億8933万	-0.53%
12/16	1,119	1,122	1,115	1,122	+0.09%	3,900	28億8676万	-0.71%
12/15	1,129	1,133	1,108	1,121	-0.36%	5,600	28億8418万	-0.8%
12/12	1,117	1,125	1,110	1,125	+0.27%	5,300	28億9447万	-0.44%
12/11	1,124	1,124	1,122	1,122	-0.27%	1,000	28億8676万	-0.71%
12/10	1,130	1,130	1,124	1,125	-0.53%	1,500	28億9447万	-0.44%
12/09	1,125	1,131	1,125	1,131	+0.53%	900	29億991万	+0.09%
12/08	1,120	1,128	1,116	1,125	-0.09%	2,500	28億9447万	-0.44%
12/05	1,116	1,128	1,115	1,126	+0.54%	1,100	28億9705万	-0.53%
12/04	1,133	1,133	1,093	1,120	-0.71%	4,000	28億8161万	-1.06%
12/03	1,134	1,140	1,120	1,128	-0.27%	5,000	29億219万	-0.53%
12/02	1,130	1,135	1,129	1,131	+0.18%	1,200	29億991万	-0.26%
12/01	1,127	1,143	1,119	1,129	-0.44%	4,800	29億477万	-0.53%
11/28	1,128	1,144	1,126	1,134	-0.96%	1,200	29億1763万	-0.18%
11/27	1,145	1,145	1,135	1,145	0%	500	29億4593万	+0.7%
11/26	1,134	1,145	1,134	1,145	+0.97%	300	29億4593万	+0.79%
11/25	1,145	1,145	1,134	1,134	-0.53%	400	29億1763万	0%
11/21	1,128	1,140	1,125	1,140	+0.71%	1,600	29億3307万	+0.53%
11/20	1,112	1,138	1,112	1,132	+1.8%	2,400	29億1248万	-0.18%
11/19	1,118	1,130	1,104	1,112	-0.54%	1,100	28億6103万	-1.94%
11/18	1,132	1,132	1,074	1,118	-1.15%	3,100	28億7646万	-1.41%
11/17	1,133	1,133	1,125	1,131	-0.26%	2,000	29億991万	-0.35%
11/14	1,132	1,138	1,132	1,134	-0.44%	1,200	29億1763万	-0.26%
11/13	1,148	1,148	1,132	1,139	0%	1,300	29億3050万	-0.09%
11/12	1,141	1,141	1,127	1,139	0%	2,900	29億3050万	-0.26%
11/11	1,140	1,140	1,131	1,139	+0.98%	1,400	29億3050万	-0.44%
11/10	1,124	1,132	1,110	1,128	+0.36%	1,000	29億219万	-1.57%
11/07	1,117	1,135	1,102	1,124	-0.27%	2,300	28億9190万	-1.92%
11/06	1,102	1,129	1,102	1,127	+1.35%	1,700	28億9962万	-1.91%
11/05	1,107	1,128	1,107	1,112	-1.42%	5,500	28億6103万	-3.47%
11/04	1,121	1,148	1,121	1,128	-1.23%	1,600	29億219万	-2.51%
10/31	1,124	1,153	1,124	1,142	-1.04%	300	29億3821万	-1.38%
10/30	1,160	1,160	1,122	1,154	+1.41%	2,200	29億6909万	-0.35%
10/29	1,152	1,152	1,121	1,138	-1.9%	2,700	29億2792万	-1.81%
10/28	1,137	1,160	1,137	1,160	+1.84%	2,400	29億8453万	+0.09%
10/27	1,189	1,189	1,120	1,139	-1.73%	7,300	29億3050万	-1.56%
10/24	1,188	1,188	1,142	1,159	+0.09%	8,600	29億8195万	+0.35%
10/23	1,139	1,158	1,139	1,158	+0.78%	300	29億7938万	+0.52%
10/22	1,097	1,149	1,097	1,149	+2.32%	4,800	29億5622万	-0.09%
10/21	1,097	1,129	1,095	1,123	+1.81%	13,900	28億8933万	-2.01%
10/20	1,129	1,129	1,100	1,103	-2.3%	4,600	28億3787万	-3.58%
10/17	1,132	1,144	1,114	1,129	-0.44%	2,300	29億477万	-1.14%
10/16	1,148	1,148	1,128	1,134	+0.8%	1,300	29億1763万	-0.35%
10/15	1,116	1,135	1,116	1,125	+0.45%	4,400	28億9447万	-0.88%
10/14	1,072	1,188	1,066	1,120	-1.06%	15,200	28億8161万	-0.97%
10/10	1,110	1,149	1,061	1,132	-5.51%	31,000	29億1248万	+0.44%
10/09	15:30 2026年2月期第2四半期(中間期)決算短信[日本基準](非連結)
10/09	1,204	1,289	1,198	1,198	-0.17%	23,200	30億8229万	+6.68%
10/08	1,186	1,200	1,178	1,200	+1.18%	7,400	30億8744万	+7.53%

東天紅（8181）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート