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
10/23	1,919	1,919	1,908	1,915	-0.21%	2,800	-	-0.16%
10/22	1,908	1,919	1,903	1,919	+1%	2,900	-	+0.05%
10/21	1,905	1,905	1,900	1,900	-0.21%	1,000	-	-0.94%
10/20	1,907	1,908	1,897	1,904	+0.21%	4,000	-	-0.83%
10/19	1,886	1,907	1,886	1,900	+0.74%	1,200	-	-1.09%
10/16	1,901	1,901	1,883	1,886	-1.05%	2,200	-	-1.92%
10/15	1,917	1,917	1,840	1,906	-0.42%	4,700	-	-0.99%
10/14	1,914	1,926	1,911	1,914	-0.36%	2,100	-	-0.62%
10/13	1,919	1,929	1,918	1,921	+0.1%	2,200	-	-0.31%
10/09	1,934	1,934	1,896	1,919	0%	4,600	-	-0.47%
10/08	（自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日～2026年12月31日)
10/08	1,915	1,919	1,901	1,919	+0.21%	3,600	-	-0.47%
10/07	1,908	1,923	1,895	1,915	+0.37%	1,600	-	-0.67%
10/06	1,894	1,912	1,894	1,908	+0.37%	1,900	-	-1.04%
10/05	1,920	1,920	1,889	1,901	-0.99%	2,100	-	-1.4%
10/02	1,927	1,929	1,908	1,920	0%	1,700	-	-0.41%
10/01	1,925	1,927	1,910	1,920	-0.05%	2,000	-	-0.36%
09/30	1,923	1,925	1,911	1,921	-0.1%	1,000	-	-0.31%
09/29	1,919	1,924	1,902	1,923	-1.54%	9,600	-	-0.21%
09/28	1,950	1,953	1,938	1,953	+0.21%	4,100	-	+1.45%
09/25	1,938	1,949	1,931	1,949	+0.98%	12,900	-	+1.46%
09/24	1,938	1,938	1,921	1,930	+0.31%	5,300	-	+0.63%
09/18	1,933	1,935	1,890	1,924	-0.1%	4,000	-	+0.47%
09/17	1,925	1,932	1,918	1,926	+0.05%	4,600	-	+0.73%
09/16	1,925	1,925	1,920	1,925	0%	1,200	-	+0.84%
09/15	1,917	1,925	1,907	1,925	+0.1%	1,200	-	+1.05%
09/14	1,932	1,932	1,892	1,923	-0.36%	4,100	-	+1.1%
09/11	1,928	1,934	1,912	1,930	-0.41%	1,900	-	+1.63%
09/10	1,938	1,939	1,928	1,938	0%	1,100	-	+2.27%
09/09	（自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日～2026年12月31日)
09/09	1,927	1,940	1,926	1,938	+0.36%	1,600	-	+2.43%
09/08	1,958	1,958	1,930	1,931	-0.97%	2,800	-	+2.33%
09/07	1,940	1,959	1,921	1,950	+0.57%	5,700	-	+3.61%
09/04	1,937	1,940	1,937	1,939	0%	2,400	-	+3.25%
09/03	1,940	1,940	1,930	1,939	-0.21%	2,300	-	+3.52%
09/02	1,918	1,943	1,912	1,943	+1.3%	5,500	-	+3.96%
09/01	1,918	1,918	1,915	1,918	+0.21%	1,400	-	+2.9%
08/31	1,905	1,919	1,904	1,914	+0.26%	4,500	-	+2.9%
08/28	1,909	1,909	1,903	1,909	+0.1%	2,200	-	+2.8%
08/27	1,903	1,907	1,901	1,907	+0.21%	1,000	-	+2.91%
08/26	1,909	1,909	1,901	1,903	-0.31%	1,100	-	+2.86%
08/25	1,914	1,914	1,905	1,909	-0.26%	2,600	-	+3.36%
08/24	1,909	1,914	1,900	1,914	+0.47%	5,300	-	+3.85%
08/21	1,882	1,909	1,882	1,905	+1.22%	3,700	-	+3.53%
08/20	（5%ルール）第一生命保険（3.96%）
08/20	1,869	1,882	1,869	1,882	+0.91%	3,200	-	+2.39%
08/19	1,869	1,869	1,860	1,865	-0.21%	2,400	-	+1.52%
08/18	1,854	1,869	1,848	1,869	+0.81%	11,400	-	+1.85%
08/17	1,855	1,856	1,852	1,854	+0.76%	6,300	-	+1.04%
08/14	1,854	1,858	1,840	1,840	-0.33%	2,500	-	+0.33%
08/13	1,849	1,850	1,836	1,846	+0.16%	2,900	-	+0.65%
08/12	（自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日～2026年12月31日)
08/12	1,840	1,843	1,833	1,843	+0.44%	1,400	-	+0.55%
08/10	1,858	1,859	1,833	1,835	-1.13%	3,600	-	+0.11%
08/07	1,831	1,856	1,831	1,856	+0.92%	6,600	-	+1.2%
08/06	1,843	1,844	1,825	1,839	-0.22%	2,100	-	+0.33%
08/05	1,837	1,846	1,822	1,843	+0.93%	3,000	-	+0.55%
08/04	1,815	1,836	1,813	1,826	+0.72%	2,500	-	-0.38%
08/03	（IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
08/03	1,849	1,855	1,813	1,813	-1.95%	6,200	-	-1.09%
07/31	（IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
07/31	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ
07/31	1,820	1,870	1,820	1,849	+2.04%	10,200	-	+0.87%
07/30	1,821	1,851	1,812	1,812	-0.49%	3,500	-	-1.04%
07/29	1,826	1,830	1,815	1,821	-0.11%	1,600	-	-0.6%
07/28	1,843	1,843	1,822	1,823	-0.55%	4,600	-	-0.44%
07/27	1,820	1,833	1,815	1,833	+0.77%	3,800	-	+0.11%
07/24	1,826	1,826	1,805	1,819	-0.22%	6,200	-	-0.55%
07/23	1,829	1,829	1,813	1,823	-0.33%	3,800	-	-0.27%
07/22	1,840	1,842	1,804	1,829	+0.27%	7,800	-	+0.11%
07/21	1,808	1,825	1,802	1,824	+0.94%	2,200	-	-0.05%
07/17	1,852	1,852	1,805	1,807	-2.43%	7,500	-	-0.88%
07/16	1,843	1,859	1,842	1,852	-0.05%	700	-	+1.65%
07/15	1,844	1,854	1,840	1,853	+0.49%	2,400	-	+1.81%
07/14	1,830	1,844	1,826	1,844	+0.77%	800	-	+1.37%
07/13	1,849	1,850	1,830	1,830	-1.03%	1,800	-	+0.72%
07/10	1,831	1,849	1,831	1,849	+0.49%	500	-	+1.87%
07/09	1,834	1,840	1,834	1,840	+0.33%	300	-	+1.55%
07/08	1,832	1,840	1,832	1,834	-0.05%	800	-	+1.38%
07/07	1,841	1,855	1,835	1,835	-0.33%	1,400	-	+1.61%
07/06	1,855	1,869	1,830	1,841	-0.22%	14,800	-	+2.11%
07/03	1,836	1,845	1,836	1,845	+0.49%	900	-	+2.44%
07/02	1,847	1,847	1,836	1,836	+0.16%	1,000	-	+1.94%
07/01	1,831	1,857	1,831	1,833	-0.97%	3,400	-	+1.83%
06/30	1,828	1,851	1,828	1,851	+1.26%	3,800	-	+2.89%
06/29	1,825	1,829	1,815	1,828	+0.49%	1,600	-	+1.67%
06/26	1,830	1,830	1,798	1,819	+1.11%	8,400	-	+1.11%
06/25	1,831	1,833	1,799	1,799	-1.26%	5,200	-	-0.06%
06/24	1,834	1,834	1,803	1,822	+0.33%	2,300	-	+1.05%
06/23	1,805	1,821	1,802	1,816	-0.06%	1,500	-	+0.67%
06/22	1,800	1,855	1,800	1,817	+1.96%	5,800	-	+0.61%
06/19	1,801	1,807	1,764	1,782	-0.28%	2,700	-	-1.49%
06/18	1,795	1,797	1,765	1,787	-0.56%	6,000	-	-1.6%
06/17	1,768	1,799	1,762	1,797	+1.41%	10,300	-	-1.43%
06/16	1,789	1,789	1,772	1,772	-0.95%	700	-	-3.17%
06/15	1,767	1,791	1,767	1,789	0%	2,500	-	-2.67%
06/12	1,801	1,801	1,788	1,789	-0.61%	1,600	-	-3.04%
06/11	1,798	1,808	1,795	1,800	-0.5%	900	-	-2.81%
06/10	1,808	1,809	1,790	1,809	+0.56%	5,400	-	-2.64%
06/09	1,779	1,800	1,779	1,799	+1.12%	1,900	-	-3.49%
06/08	1,784	1,804	1,778	1,779	-0.28%	2,000	-	-4.87%
06/05	1,763	1,794	1,763	1,784	+1.19%	700	-	-5.06%
06/04	1,756	1,780	1,751	1,763	-0.28%	2,700	-	-6.52%
06/03	1,754	1,770	1,754	1,768	+0.8%	3,400	-	-6.65%
06/02	1,761	1,764	1,740	1,754	-2.34%	7,600	-	-7.73%
06/01	1,829	1,829	1,780	1,796	-1.86%	9,800	-	-5.92%
05/29	1,818	1,830	1,818	1,830	+0.94%	600	-	-4.49%

東洋埠頭（9351）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート