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	2,943	2,945	2,915	2,927	-1.21%	602,200	-	+2.38%
10/26	2,929	2,967	2,911	2,963	+2%	600,400	-	+3.57%
10/23	2,955	2,968	2,903	2,905	-0.24%	718,300	-	+1.54%
10/22	2,878	2,922	2,878	2,912	+1.25%	503,100	-	+1.68%
10/21	2,883	2,892	2,860	2,876	+0.03%	486,000	-	+0.38%
10/20	2,865	2,883	2,860	2,875	+0.31%	456,600	-	+0.24%
10/19	2,860	2,883	2,851	2,866	+1.02%	593,900	-	-0.14%
10/16	2,820	2,850	2,813	2,837	+0.21%	516,400	-	-1.18%
10/15	2,825	2,840	2,807	2,831	+1.07%	586,600	-	-1.5%
10/14	2,821	2,836	2,791	2,801	-0.99%	511,700	-	-2.71%
10/13	2,806	2,836	2,796	2,829	+1.84%	566,700	-	-1.94%
10/09	2,801	2,809	2,771	2,778	+0.43%	651,100	-	-3.91%
10/08	2,770	2,780	2,738	2,766	+0.04%	599,500	-	-4.62%
10/07	2,770	2,779	2,757	2,765	-0.18%	453,500	-	-4.98%
10/06	2,766	2,782	2,751	2,770	+0.22%	535,300	-	-5.07%
10/05	2,769	2,770	2,748	2,764	+0.58%	501,700	-	-5.6%
10/02	2,785	2,798	2,748	2,748	-1.79%	614,700	-	-6.47%
10/01	2,800	2,817	2,782	2,798	-0.82%	692,100	-	-5.15%
09/30	2,818	2,830	2,783	2,821	+0.14%	847,200	-	-4.66%
09/29	2,900	2,900	2,817	2,817	-4.22%	1,270,800	-	-5.06%
09/28	2,989	3,004	2,941	2,941	-0.98%	2,335,800	-	-1.11%
09/25	2,968	2,980	2,955	2,970	+0.78%	1,047,500	-	-0.13%
09/24	2,957	2,981	2,943	2,947	-0.44%	1,190,500	-	-0.91%
09/18	2,990	2,995	2,952	2,960	-1.43%	1,975,000	-	-0.44%
09/17	2,973	3,014	2,973	3,003	+0.87%	605,300	-	+1.01%
09/16	2,996	2,999	2,977	2,977	+0.07%	415,400	-	+0.2%
09/15	3,010	3,020	2,967	2,975	-0.2%	502,900	-	+0.13%
09/14	2,977	3,011	2,970	2,981	+1.43%	559,500	-	+0.4%
09/11	2,910	2,953	2,907	2,939	+0.2%	597,600	-	-0.98%
09/10	2,912	2,944	2,910	2,933	+0.24%	537,900	-	-1.18%
09/09	2,890	2,932	2,883	2,926	+0.76%	640,000	-	-1.35%
09/08	2,902	2,916	2,888	2,904	-0.24%	526,000	-	-2.12%
09/07	2,940	2,954	2,911	2,911	-1.02%	469,700	-	-2.05%
09/04	（IR情報）15:30 第138回及び第139回無担保社債の発行について
09/04	2,960	2,961	2,933	2,941	-0.98%	630,600	-	-1.28%
09/03	2,978	2,997	2,964	2,970	-0.24%	679,700	-	-0.57%
09/02	2,975	2,993	2,954	2,977	-0.87%	697,100	-	-0.63%
09/01	2,996	3,023	2,986	3,003	-0.2%	578,000	-	+0.03%
08/31	2,973	3,015	2,960	3,009	+1.14%	814,100	-	+0.1%
08/28	2,989	3,005	2,972	2,975	-1.26%	1,687,500	-	-1.03%
08/27	3,012	3,031	2,991	3,013	-0.07%	560,100	-	+0.2%
08/26	3,035	3,044	3,015	3,015	-0.92%	503,600	-	+0.23%
08/25	3,039	3,051	3,020	3,043	+0.46%	604,200	-	+1.1%
08/24	3,020	3,044	3,008	3,029	+0.5%	586,200	-	+0.63%
08/21	2,984	3,014	2,978	3,014	+1.01%	702,300	-	+0.13%
08/20	2,978	2,995	2,960	2,984	+0.78%	484,900	-	-0.83%
08/19	2,987	2,990	2,933	2,961	-0.07%	517,100	-	-1.6%
08/18	2,911	2,977	2,904	2,963	+1.26%	602,300	-	-1.5%
08/17	2,960	2,960	2,925	2,926	-0.54%	481,100	-	-2.66%
08/14	2,989	2,989	2,936	2,942	-0.57%	515,100	-	-2.1%
08/13	2,973	2,983	2,939	2,959	-0.4%	524,500	-	-1.53%
08/12	2,964	2,983	2,948	2,971	+1.19%	399,900	-	-1.1%
08/10	2,951	2,962	2,919	2,936	-0.51%	530,500	-	-2.23%
08/07	2,943	2,977	2,917	2,951	+0.55%	394,800	-	-1.7%
08/06	2,950	2,950	2,896	2,935	+1.21%	513,700	-	-2.1%
08/05	2,950	2,986	2,885	2,900	-1.49%	676,100	-	-3.17%
08/04	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
08/04	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	3,004	3,004	2,923	2,944	-2.39%	643,200	-	-1.74%
08/03	3,066	3,082	2,980	3,016	-2.58%	767,300	-	+0.67%
07/31	3,071	3,121	3,066	3,096	-1.43%	847,400	-	+3.48%
07/30	3,194	3,205	3,089	3,141	-1.78%	745,900	-	+5.26%
07/29	3,135	3,236	3,131	3,198	+2.14%	1,033,900	-	+7.57%
07/28	3,100	3,147	3,100	3,131	+1%	748,100	-	+5.78%
07/27	3,032	3,100	3,022	3,100	+2.92%	755,400	-	+5.08%
07/24	2,959	3,023	2,938	3,012	+0.87%	394,300	-	+2.45%
07/23	3,018	3,030	2,977	2,986	-1.91%	345,300	-	+1.77%
07/22	3,057	3,057	2,999	3,044	-0.56%	560,200	-	+3.96%
07/21	3,067	3,089	3,034	3,061	+0.23%	651,300	-	+4.79%
07/17	3,030	3,079	3,019	3,054	+1.16%	733,400	-	+4.84%
07/16	2,996	3,043	2,988	3,019	+0.73%	594,500	-	+3.96%
07/15	2,990	2,997	2,963	2,997	+0.74%	422,600	-	+3.45%
07/14	2,950	2,998	2,930	2,975	+1.47%	473,900	-	+2.8%
07/13	2,940	2,945	2,912	2,932	+0.55%	324,900	-	+1.45%
07/10	2,935	2,938	2,892	2,916	+0.24%	535,200	-	+1.04%
07/09	2,928	2,939	2,897	2,909	-0.89%	353,400	-	+0.9%
07/08	2,945	2,958	2,920	2,935	-0.37%	520,800	-	+1.91%
07/07	2,940	2,965	2,917	2,946	+0.17%	626,600	-	+2.58%
07/06	2,918	2,941	2,903	2,941	+1.34%	434,700	-	+2.76%
07/03	2,920	2,927	2,898	2,902	+1.08%	458,700	-	+1.72%
07/02	2,878	2,902	2,859	2,871	+0.74%	438,500	-	+0.81%
07/01	2,903	2,924	2,844	2,850	-2.53%	448,000	-	+0.21%
06/30	2,940	2,952	2,914	2,924	-0.68%	409,400	-	+2.92%
06/29	2,940	2,965	2,926	2,944	+0.68%	606,800	-	+3.88%
06/26	2,903	2,924	2,884	2,924	+1.39%	557,500	-	+3.43%
06/25	2,891	2,904	2,855	2,884	+0.66%	349,400	-	+2.2%
06/24	2,900	2,913	2,859	2,865	-0.76%	413,900	-	+1.6%
06/23	2,869	2,898	2,850	2,887	+0.63%	479,500	-	+2.41%
06/22	2,856	2,884	2,842	2,869	+0.24%	468,100	-	+1.77%
06/19	2,826	2,876	2,814	2,862	+0.56%	730,100	-	+1.6%
06/18	2,847	2,858	2,823	2,846	-0.14%	475,600	-	+1.07%
06/17	2,894	2,913	2,850	2,850	-0.11%	462,700	-	+1.24%
06/16	2,853	2,865	2,816	2,853	-0.24%	489,300	-	+1.39%
06/15	2,848	2,889	2,842	2,860	+0.74%	433,500	-	+1.71%
06/12	2,853	2,874	2,825	2,839	-0.49%	763,300	-	+1.07%
06/11	2,911	2,916	2,850	2,853	-1.76%	471,600	-	+1.57%
06/10	2,890	2,922	2,877	2,904	+0.97%	704,400	-	+3.35%
06/09	2,839	2,888	2,820	2,876	+1.37%	545,900	-	+2.42%
06/08	2,853	2,878	2,807	2,837	+0.18%	482,400	-	+1.14%
06/05	2,848	2,874	2,814	2,832	-0.11%	645,600	-	+1%
06/04	2,773	2,836	2,770	2,835	+2.98%	833,200	-	+1.18%
06/03	2,704	2,762	2,688	2,753	+2.11%	649,900	-	-1.68%
06/02	2,681	2,705	2,645	2,696	-0.22%	741,300	-	-3.71%

東武鉄道（9001）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート