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
10/01	1,661	1,669	1,655	1,660	-0.6%	1,000	-	-2.58%
09/30	1,652	1,670	1,652	1,670	+1.09%	1,000	-	-2%
09/29	1,650	1,659	1,600	1,652	-3.56%	20,100	-	-3.05%
09/28	1,713	1,731	1,713	1,713	-1.21%	3,100	-	+0.53%
09/25	1,740	1,745	1,729	1,734	-0.23%	3,800	-	+1.88%
09/24	1,729	1,738	1,729	1,738	+0.52%	1,900	-	+2.3%
09/18	1,739	1,739	1,700	1,729	-0.63%	4,600	-	+1.95%
09/17	1,703	1,740	1,702	1,740	+2.17%	300	-	+2.72%
09/16	1,715	1,744	1,701	1,703	-1.62%	1,500	-	+0.77%
09/15	1,735	1,745	1,728	1,731	-0.23%	6,200	-	+2.55%
09/14	1,728	1,740	1,728	1,735	+0.41%	700	-	+3.03%
09/11	1,734	1,735	1,720	1,728	+0.41%	3,100	-	+2.86%
09/10	1,710	1,734	1,710	1,721	+1%	5,200	-	+2.75%
09/09	1,684	1,704	1,684	1,704	+0.24%	500	-	+1.97%
09/08	1,697	1,724	1,697	1,700	+0.24%	1,800	-	+1.92%
09/07	1,734	1,744	1,685	1,696	-0.82%	3,600	-	+1.86%
09/04	1,700	1,728	1,700	1,710	+0.59%	1,400	-	+2.83%
09/03	1,698	1,705	1,697	1,700	+0.18%	700	-	+2.35%
09/02	1,686	1,716	1,686	1,697	+0.47%	3,100	-	+2.35%
09/01	1,700	1,715	1,680	1,689	-0.65%	2,300	-	+1.93%
08/31	1,703	1,703	1,662	1,700	-0.23%	4,500	-	+2.72%
08/28	1,692	1,704	1,690	1,704	+0.71%	8,300	-	+3.09%
08/27	1,690	1,694	1,683	1,692	+0.65%	1,500	-	+2.55%
08/26	1,676	1,685	1,666	1,681	+0.72%	3,700	-	+2%
08/25	（IR情報）11:00 野村IR主催「個人投資家向けWEBセミナー」参加のお知らせ
08/25	1,666	1,669	1,666	1,669	+0.12%	1,800	-	+1.4%
08/24	1,664	1,669	1,651	1,667	+0.48%	1,900	-	+1.4%
08/21	1,651	1,665	1,650	1,659	+0.36%	7,600	-	+0.91%
08/20	1,688	1,688	1,649	1,653	-0.72%	2,000	-	+0.61%
08/19	1,670	1,685	1,619	1,665	-0.3%	17,000	-	+1.4%
08/18	1,667	1,679	1,667	1,670	+0.18%	900	-	+1.77%
08/17	1,672	1,700	1,652	1,667	+0.06%	14,400	-	+1.71%
08/14	1,652	1,672	1,652	1,666	+0.85%	4,900	-	+1.71%
08/13	1,636	1,670	1,636	1,652	+0.98%	2,200	-	+0.98%
08/12	（IR情報）11:00 ２０２７年国際園芸博覧会における会場警備業務および清掃業務の受注に関するお知らせ
08/12	1,637	1,674	1,636	1,636	-0.12%	3,800	-	+0.06%
08/10	1,636	1,680	1,634	1,638	+0.86%	6,100	-	+0.24%
08/07	1,625	1,642	1,621	1,624	+0.25%	2,800	-	-0.55%
08/06	1,625	1,625	1,610	1,620	-0.06%	1,400	-	-0.8%
08/05	1,622	1,656	1,611	1,621	+0.25%	2,600	-	-0.67%
08/04	1,631	1,631	1,603	1,617	-1.4%	5,400	-	-0.86%
08/03	1,642	1,642	1,620	1,640	-0.06%	4,600	-	+0.61%
07/31	（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)
07/31	1,664	1,664	1,641	1,641	-0.61%	3,700	-	+0.8%
07/30	1,660	1,681	1,644	1,651	+0.61%	6,700	-	+1.48%
07/29	1,639	1,647	1,639	1,641	-0.73%	2,200	-	+0.98%
07/28	1,660	1,660	1,651	1,653	-0.3%	3,200	-	+1.85%
07/27	1,635	1,660	1,635	1,658	+1.1%	5,500	-	+2.22%
07/24	1,628	1,641	1,621	1,640	+0.68%	1,500	-	+1.23%
07/23	1,640	1,640	1,629	1,629	-0.24%	900	-	+0.68%
07/22	1,640	1,641	1,633	1,633	-0.24%	3,900	-	+1.11%
07/21	1,634	1,660	1,634	1,637	+0.31%	2,300	-	+1.49%
07/17	1,650	1,650	1,631	1,632	-1.09%	1,400	-	+1.3%
07/16	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/16	1,642	1,650	1,640	1,650	+1.04%	2,400	-	+2.55%
07/15	1,641	1,648	1,633	1,633	-0.43%	2,600	-	+1.68%
07/14	1,631	1,641	1,631	1,640	0%	1,600	-	+2.24%
07/13	1,634	1,645	1,633	1,640	+0.8%	3,800	-	+2.31%
07/10	1,626	1,630	1,626	1,627	+0.37%	2,200	-	+1.56%
07/09	1,627	1,627	1,621	1,621	-0.31%	2,400	-	+1.06%
07/08	（IR情報）11:00 個人投資家向けIRセミナー（東京）登壇のお知らせ
07/08	1,622	1,634	1,621	1,626	+0.06%	1,100	-	+1.25%
07/07	1,630	1,647	1,623	1,625	+0.43%	2,400	-	+1.06%
07/06	1,614	1,624	1,614	1,618	+0.19%	2,800	-	+0.5%
07/03	1,606	1,620	1,606	1,615	+0.12%	2,200	-	+0.31%
07/02	1,603	1,613	1,602	1,613	+1%	1,600	-	+0.25%
07/01	1,615	1,650	1,597	1,597	+0.06%	2,100	-	-0.68%
06/30	1,612	1,612	1,588	1,596	+0.5%	4,000	-	-0.81%
06/29	1,600	1,615	1,586	1,588	-1.06%	3,900	-	-1.24%
06/26	1,617	1,620	1,603	1,605	+0.12%	4,000	-	-0.12%
06/25	1,600	1,603	1,595	1,603	-0.06%	800	-	-0.19%
06/24	1,593	1,620	1,593	1,604	+0.82%	2,000	-	0%
06/23	1,646	1,646	1,578	1,591	-2.93%	5,600	-	-0.69%
06/22	1,669	1,669	1,594	1,639	+1.93%	12,000	-	+2.44%
06/19	1,593	1,625	1,591	1,608	+2.23%	4,600	-	+0.75%
06/18	（IR情報）10:00 支配株主等に関する事項について
06/18	1,581	1,604	1,573	1,573	0%	6,000	-	-1.26%
06/17	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/17	1,579	1,584	1,573	1,573	-0.38%	5,500	-	-1.19%
06/16	1,580	1,599	1,579	1,579	0%	3,500	-	-0.82%
06/15	1,578	1,604	1,575	1,579	+0.45%	7,300	-	-0.75%
06/12	1,600	1,600	1,566	1,572	-0.63%	6,900	-	-1.13%
06/11	1,575	1,601	1,567	1,582	-0.82%	5,000	-	-0.44%
06/10	1,594	1,642	1,586	1,595	+0.06%	5,300	-	+0.44%
06/09	1,625	1,708	1,580	1,594	-1.79%	13,400	-	+0.5%
06/08	1,668	1,697	1,623	1,623	-3.91%	14,200	-	+2.46%
06/05	（IR情報）16:30 (訂正)「2026年3月期決算説明動画配信に関するお知らせ」の一部訂正について
06/05	1,642	1,696	1,635	1,689	+1.99%	10,000	-	+6.83%
06/04	1,638	1,657	1,638	1,656	-1.31%	700	-	+5.14%
06/03	1,678	1,678	1,615	1,678	-0.06%	3,200	-	+6.88%
06/02	1,650	1,690	1,609	1,679	+3.01%	14,900	-	+7.22%
06/01	1,625	1,648	1,604	1,630	+2.84%	11,800	-	+4.35%
05/29	1,577	1,640	1,553	1,585	0%	13,400	-	+1.6%
05/28	1,617	1,647	1,561	1,585	-1.61%	13,000	-	+1.6%
05/27	1,623	1,640	1,584	1,611	+1.77%	7,700	-	+3.2%
05/26	1,570	1,642	1,562	1,583	+0.83%	10,900	-	+1.47%
05/25	（IR情報）11:00 2026年3月期決算説明動画配信に関するお知らせ
05/25	1,571	1,598	1,561	1,570	+0.58%	9,900	-	+0.64%
05/22	1,577	1,577	1,558	1,561	-0.51%	4,100	-	0%
05/21	1,565	1,598	1,550	1,569	+2.08%	7,100	-	+0.45%
05/20	1,540	1,548	1,536	1,537	-0.19%	4,400	-	-1.73%
05/19	1,538	1,559	1,538	1,540	-0.39%	5,300	-	-1.79%
05/18	1,542	1,560	1,535	1,546	+0.06%	7,200	-	-1.59%
05/15	1,540	1,556	1,540	1,545	+0.39%	8,100	-	-1.78%
05/14	1,575	1,575	1,538	1,539	-1.97%	18,400	-	-2.29%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:30 定款の一部変更に関するお知らせ
05/13	（IR情報）15:30 剰余金の配当に関するお知らせ
05/13	（IR情報）15:30 代表取締役の異動および取締役候補者、監査役候補者の選任並びに人事異動に関するお知らせ
05/13	1,551	1,631	1,551	1,570	+1.23%	10,300	-	-0.51%
05/12	1,553	1,562	1,551	1,551	-0.19%	3,000	-	-1.77%
05/11	1,563	1,564	1,550	1,554	+0.19%	6,900	-	-1.71%
05/08	1,545	1,555	1,545	1,551	-0.26%	6,900	-	-2.02%
05/07	（IR情報）15:30 連結子会社からの配当金受領に関するお知らせ

東洋テック（9686）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート