日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
12/03	1,175	1,189	1,151	1,154	-1.79%	12,900	66億3434万	+7.65%
12/02	1,166	1,175	1,151	1,175	+2.17%	1,600	67億5507万	+10.23%
12/01	1,199	1,200	1,142	1,150	-2.21%	10,500	66億1135万	+8.59%
11/28	1,195	1,195	1,158	1,176	-0.34%	2,400	67億6082万	+11.68%
11/27	1,185	1,210	1,174	1,180	+0.85%	22,800	67億8382万	+12.92%
11/26	1,120	1,173	1,101	1,170	+4.56%	12,400	67億2633万	+12.83%
11/25	1,107	1,120	1,077	1,119	+1.08%	17,000	64億3313万	+8.64%
11/21	1,122	1,128	1,094	1,107	-2.04%	20,800	63億6414万	+8.21%
11/20	1,198	1,198	1,130	1,130	-4.24%	35,500	64億9637万	+11.11%
11/19	1,157	1,208	1,150	1,180	+2.61%	35,500	67億8382万	+16.83%
11/18	1,125	1,246	1,125	1,150	+3.42%	114,700	66億1135万	+14.89%
11/17	1,057	1,112	1,057	1,112	+6.62%	53,400	63億9288万	+11.98%
11/14	1,024	1,052	1,024	1,043	+1.76%	12,400	59億9620万	+5.67%
11/13	1,016	1,025	1,008	1,025	+1.08%	8,300	58億9272万	+4.17%
11/12	1,008	1,020	1,000	1,014	+0.8%	3,800	58億2948万	+3.36%
11/11	15:00 自己株式の取得状況及び取得終了に関するお知らせ
11/11	15:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
11/11	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	1,037	1,039	1,006	1,006	-1.37%	27,100	57億8349万	+2.76%
11/10	1,001	1,036	1,001	1,020	+2%	27,000	58億6398万	+4.51%
11/07	1,000	1,003	1,000	1,000	-0.3%	600	57億4900万	+2.88%
11/06	986	1,015	986	1,003	+2.56%	15,700	57億6624万	+3.51%
11/05	990	990	967	978	-1.71%	5,400	56億2252万	+1.35%
11/04	13:45 自己株式の取得状況に関するお知らせ
11/04	982	995	974	995	+1.32%	7,500	57億2025万	+3.22%
10/31	973	983	970	982	+0.2%	5,300	56億4551万	+2.08%
10/30	979	983	976	980	+0.82%	13,800	56億3402万	+1.98%
10/29	985	986	958	972	-1.22%	11,800	55億8802万	+1.46%
10/28	998	1,001	984	984	-1.6%	6,000	56億5701万	+2.82%
10/27	1,000	1,011	991	1,000	0%	10,200	57億4900万	+4.71%
10/24	998	1,000	993	1,000	+0.2%	4,800	57億4900万	+5.04%
10/23	979	1,003	979	998	+1.73%	22,200	57億3750万	+5.16%
10/22	987	987	973	981	-0.61%	2,300	56億3976万	+3.59%
10/21	980	995	978	987	+0.82%	17,900	56億7426万	+4.44%
10/20	962	988	955	979	+1.98%	11,900	56億2827万	+3.93%
10/17	946	968	946	960	+0.95%	6,000	55億1904万	+2.13%
10/16	951	951	951	951	-0.94%	200	54億6729万	+1.28%
10/15	934	962	934	960	+2.78%	2,700	55億1904万	+2.35%
10/14	961	961	930	934	-3.71%	11,300	53億6956万	-0.32%
10/10	975	975	963	970	+0.52%	11,000	55億7653万	+3.63%
10/09	955	975	955	965	+0.84%	11,200	55億4778万	+3.43%
10/08	956	958	948	957	+0.74%	7,800	55億179万	+2.9%
10/07	958	958	945	950	-0.52%	4,600	54億6155万	+2.37%
10/06	950	958	944	955	+1.6%	9,400	54億9029万	+3.13%
10/03	924	940	917	940	+2.51%	7,100	54億406万	+1.73%
10/02	11:40 自己株式の取得状況に関するお知らせ
10/02	918	923	912	917	+0.22%	7,300	52億7183万	-0.65%
10/01	930	932	911	915	0%	13,100	52億6033万	-0.76%
09/30	953	953	910	915	-4.79%	35,600	52億6033万	-0.76%
09/29	930	961	930	961	+1.69%	6,400	55億2478万	+4.34%
09/26	937	945	937	945	+0.85%	2,700	54億3280万	+2.83%
09/25	933	939	927	937	+0.86%	7,600	53億8681万	+2.18%
09/24	930	936	922	929	-0.43%	5,700	53億4082万	+1.42%
09/22	939	940	931	933	+0.32%	7,800	53億6381万	+1.97%
09/19	932	935	930	930	-0.11%	4,200	53億4657万	+1.75%
09/18	932	932	931	931	-0.43%	800	53億5231万	+1.97%
09/17	935	943	932	935	-0.95%	5,300	53億7531万	+2.52%
09/16	920	946	920	944	+1.83%	10,800	54億2705万	+3.74%
09/12	917	927	917	927	+1.09%	7,900	53億2932万	+2.09%
09/11	925	929	912	917	-0.97%	6,200	52億7183万	+0.99%
09/10	929	935	926	926	-0.43%	5,000	53億2357万	+2.09%
09/09	931	939	923	930	-0.64%	6,200	53億4657万	+2.65%
09/08	922	936	922	936	+2.07%	2,300	53億8106万	+3.43%
09/05	909	927	909	917	+1.1%	18,900	52億7183万	+1.44%
09/04	13:00 自己株式の取得状況に関するお知らせ
09/04	906	912	905	907	+0.33%	8,300	52億1434万	+0.44%
09/03	904	904	904	904	0%	100	51億9709万	+0.22%
09/02	904	905	903	904	0%	1,000	51億9709万	+0.22%
09/01	902	906	902	904	+0.22%	3,200	51億9709万	+0.33%
08/29	902	906	901	902	+0.11%	5,000	51億8559万	+0.11%
08/28	905	906	900	901	-0.33%	3,600	51億7984万	+0.11%
08/27	897	904	897	904	+0.44%	4,100	51億9709万	+0.44%
08/26	909	909	897	900	-0.77%	8,800	51億7410万	+0.11%
08/25	912	919	904	907	+0.33%	15,200	52億1434万	+1%
08/22	900	904	900	904	+0.11%	4,200	51億9709万	+0.78%
08/21	897	904	897	903	+0.33%	10,600	51億9134万	+0.89%
08/20	905	905	896	900	-0.22%	11,200	51億7410万	+0.67%
08/19	901	905	899	902	-0.33%	7,000	51億8559万	+1.01%
08/18	905	909	903	905	-0.11%	4,000	52億284万	+1.57%
08/15	905	912	904	906	+0.33%	14,500	52億859万	+1.91%
08/14	906	906	902	903	-0.33%	3,500	51億9134万	+1.8%
08/13	903	911	897	906	+0.44%	7,900	52億859万	+2.26%
08/12	899	903	888	902	+0.78%	16,600	51億8559万	+2.04%
08/08	15:00 自己株式取得に係る事項の決定に関するお知らせ
08/08	15:00 2026年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	904	915	890	895	-0.89%	22,100	51億4535万	+1.47%
08/07	900	903	898	903	+0.11%	4,300	51億9134万	+2.5%
08/06	900	904	900	902	-0.11%	3,000	51億8559万	+2.62%
08/05	899	904	899	903	+0.11%	2,300	51億9134万	+2.96%
08/04	899	905	894	902	-0.22%	3,000	51億8559万	+2.97%
08/01	905	905	897	904	-0.11%	4,800	51億9709万	+3.43%
07/31	892	915	892	905	+1.8%	19,500	52億284万	+3.78%
07/30	889	889	889	889	0%	100	51億1086万	+2.18%
07/29	895	895	889	889	-0.78%	4,800	51億1086万	+2.3%
07/28	888	896	886	896	+0.67%	3,600	51億5110万	+3.34%
07/25	889	891	887	890	+0.45%	1,300	51億1661万	+2.77%
07/24	888	890	885	886	-0.23%	8,500	50億9361万	+2.43%
07/23	874	894	874	888	+1.6%	25,600	51億511万	+2.78%
07/22	880	880	873	874	-1.24%	5,100	50億2462万	+1.39%
07/18	877	885	876	885	+0.91%	19,400	50億8786万	+2.67%
07/17	871	877	871	877	+0.69%	11,700	50億4187万	+1.86%
07/16	867	871	865	871	+0.35%	9,000	50億737万	+1.16%
07/15	871	873	866	868	-0.69%	9,600	49億9013万	+0.81%
07/14	859	876	859	874	+1.75%	14,600	50億2462万	+1.51%
07/11	859	862	856	859	+0.12%	12,200	49億3839万	-0.23%
07/10	857	859	857	858	+0.23%	2,500	49億3264万	-0.46%
07/09	858	858	856	856	-0.23%	1,000	49億2114万	-0.7%
07/08	857	859	854	858	0%	6,300	49億3264万	-0.58%

9036 東部ネットワーク

IR情報

2025/07/08～2025/12/03

IR情報＆株価推移

開示資料

決算

株式

チャート