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
08/21	2,833	2,838	2,784	2,821	-0.42%	55,600	465億1694万	+2.73%
08/20	2,776	2,833	2,774	2,833	+2.76%	57,700	467億1481万	+3.32%
08/19	2,815	2,819	2,746	2,757	-3.06%	75,300	454億6161万	+0.8%
08/18	2,877	2,877	2,838	2,844	-1.15%	47,300	468億9620万	+4.14%
08/17	2,878	2,930	2,861	2,877	+0.45%	69,900	474億4035万	+5.54%
08/14	2,808	2,883	2,800	2,864	+1.89%	73,000	472億2599万	+5.29%
08/13	2,751	2,825	2,751	2,811	+2.63%	77,600	463億5204万	+3.57%
08/12	2,735	2,749	2,702	2,739	-0.11%	55,100	451億6480万	+1%
08/10	2,710	2,745	2,700	2,742	+1.18%	59,400	452億1426万	+0.99%
08/07	2,735	2,735	2,687	2,710	-2.69%	101,100	446億8660万	-0.26%
08/06	14:15 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,787	2,830	2,726	2,785	+0.83%	168,700	459億2331万	+2.39%
08/05	2,787	2,787	2,754	2,762	+0.11%	53,400	455億4405万	+1.58%
08/04	2,730	2,787	2,720	2,759	+0.4%	107,500	454億9459万	+1.55%
08/03	2,695	2,749	2,681	2,748	+2.46%	143,100	453億1320万	+1.1%
07/31	2,715	2,719	2,641	2,682	-0.15%	78,500	442億2489万	-1.14%
07/30	2,640	2,702	2,617	2,686	+2.52%	137,200	442億9085万	-0.85%
07/29	2,777	2,777	2,580	2,620	-2.17%	329,300	432億254万	-3.14%
07/28	2,725	2,725	2,659	2,678	-2.05%	66,700	441億5893万	-0.92%
07/27	2,700	2,746	2,668	2,734	+1.86%	50,900	450億8235万	+1.18%
07/24	2,730	2,749	2,669	2,684	-2.33%	44,000	442億5787万	-0.59%
07/23	2,736	2,757	2,717	2,748	+0.44%	69,900	453億1320万	+1.82%
07/22	2,727	2,760	2,727	2,736	+0.37%	49,800	451億1533万	+1.45%
07/21	2,651	2,737	2,639	2,726	+3.65%	74,300	449億5043万	+1.11%
07/17	2,664	2,687	2,593	2,630	-2.05%	93,200	433億6744万	-2.56%
07/16	2,718	2,746	2,684	2,685	-1.36%	44,800	442億7436万	-0.56%
07/15	2,650	2,734	2,650	2,722	+2.72%	63,500	448億8447万	+0.89%
07/14	2,652	2,669	2,634	2,650	-0.11%	44,100	436億9723万	-1.63%
07/13	2,719	2,746	2,653	2,653	-2.28%	61,300	437億4670万	-1.52%
07/10	2,745	2,777	2,715	2,715	-0.73%	51,600	447億6905万	+0.82%
07/09	2,704	2,748	2,696	2,735	+1.11%	61,800	450億9884万	+1.56%
07/08	2,767	2,775	2,704	2,705	-2.24%	71,500	446億415万	+0.6%
07/07	2,812	2,860	2,767	2,767	-1.25%	48,500	456億2650万	+2.98%
07/06	2,816	2,850	2,802	2,802	-0.36%	93,600	462億364万	+4.51%
07/03	2,804	2,839	2,795	2,812	+1.44%	60,800	463億6853万	+5%
07/02	2,785	2,820	2,769	2,772	+0.4%	73,200	457億895万	+3.63%
07/01	2,735	2,780	2,730	2,761	+1.43%	58,500	455億2757万	+3.41%
06/30	2,775	2,782	2,687	2,722	-2.16%	98,300	448億8447万	+1.91%
06/29	2,657	2,784	2,630	2,782	+5.94%	183,500	458億7385万	+4%
06/26	2,575	2,626	2,561	2,626	+1.98%	117,600	433億148万	-1.87%
06/25	2,625	2,629	2,568	2,575	0%	70,400	424億6051万	-3.88%
06/24	2,598	2,614	2,514	2,575	-0.35%	136,200	424億6051万	-4.13%
06/23	2,650	2,661	2,584	2,584	-2.67%	81,200	426億892万	-4.01%
06/22	2,683	2,702	2,651	2,655	-1.04%	67,300	437億7968万	-1.74%
06/19	2,656	2,684	2,630	2,683	+1.17%	88,000	442億4138万	-0.92%
06/18	2,718	2,719	2,652	2,652	-2.14%	64,800	437億3021万	-2.36%
06/17	2,705	2,753	2,705	2,710	+0.56%	49,900	446億8660万	-0.51%
06/16	2,748	2,768	2,695	2,695	-3.68%	66,600	444億3926万	-1.46%
06/15	2,715	2,798	2,701	2,798	+4.99%	69,100	461億3768万	+1.97%
06/12	2,651	2,680	2,627	2,665	+1.49%	74,600	439億4457万	-2.95%
06/11	2,617	2,636	2,558	2,626	-0.45%	109,400	433億148万	-4.92%
06/10	2,640	2,659	2,616	2,638	-0.08%	60,400	434億9935万	-5.14%
06/09	2,659	2,696	2,637	2,640	-0.08%	62,900	435億3233万	-5.58%
06/08	2,645	2,699	2,612	2,642	-1.82%	102,000	435億6531万	-5.95%
06/05	2,649	2,716	2,640	2,691	+1.59%	58,000	443億7330万	-4.74%
06/04	2,621	2,667	2,615	2,649	+0.04%	86,600	436億8074万	-6.59%
06/03	2,630	2,648	2,610	2,648	+0.84%	78,200	436億6425万	-7.06%
06/02	2,663	2,667	2,589	2,626	-3.21%	94,100	433億148万	-8.28%
06/01	2,738	2,748	2,692	2,713	-0.91%	124,800	447億3607万	-5.77%
05/29	2,681	2,765	2,676	2,738	+2.78%	76,800	451億4831万	-5.42%
05/28	2,750	2,755	2,636	2,664	-3.69%	154,400	439億2808万	-8.26%
05/27	2,803	2,828	2,763	2,766	-2.43%	165,000	456億1001万	-5.14%
05/26	2,794	2,859	2,750	2,835	+1.29%	127,900	467億4779万	-3.08%
05/25	2,728	2,815	2,726	2,799	+3.44%	110,600	461億5417万	-4.54%
05/22	2,735	2,737	2,690	2,706	-1.38%	68,100	446億2064万	-8.02%
05/21	2,754	2,770	2,726	2,744	+0.48%	72,800	452億4724万	-7.17%
05/20	2,820	2,820	2,698	2,731	-3.4%	132,600	450億3288万	-8.02%
05/19	2,826	2,855	2,799	2,827	+0.5%	104,200	466億1587万	-5.23%
05/18	2,900	2,900	2,780	2,813	-2.6%	155,600	463億8502万	-6.11%
05/15	2,895	2,906	2,851	2,888	+0.98%	102,200	476億2173万	-3.93%
05/14	2,948	2,958	2,835	2,860	-3.96%	173,200	471億6003万	-5.05%
05/13	2,920	3,020	2,906	2,978	+2.41%	186,900	491億579万	-1.39%
05/12	2,895	2,995	2,878	2,908	+2.21%	263,400	479億5152万	-3.84%
05/11	14:15 2026年3月期(連結)決算補足説明資料
05/11	14:15 2026年3月期決算短信〔日本基準〕(連結)
05/11	3,125	3,155	2,777	2,845	-7.63%	600,900	469億1269万	-6.17%
05/08	3,105	3,125	3,050	3,080	-0.48%	66,300	507億8772万	+1.42%
05/07	3,085	3,150	3,065	3,095	+2.65%	81,700	510億3507万	+2.04%
05/01	2,980	3,020	2,930	3,015	+1.79%	87,300	497億1590万	-0.63%
04/30	2,997	3,020	2,942	2,962	-3.04%	117,700	488億4196万	-2.53%
04/28	2,950	3,055	2,950	3,055	+3.38%	170,500	503億7548万	+0.23%
04/27	16:00 代表取締役の異動(追加選定)及び役員人事に関するお知らせ
04/27	2,967	3,015	2,938	2,955	-0.84%	136,600	487億2653万	-3.15%
04/24	3,020	3,075	2,943	2,980	-0.23%	195,400	491億3877万	-2.42%
04/23	3,045	3,045	2,964	2,987	-1.26%	87,600	492億5420万	-2.51%
04/22	3,100	3,100	3,000	3,025	-2.73%	131,100	498億8080万	-1.79%
04/21	11:00 業績予想の修正及び配当予想の修正(増配)に関するお知らせ
04/21	3,040	3,280	2,982	3,110	+4.89%	382,500	512億8241万	+0.61%
04/20	2,997	3,005	2,956	2,965	-0.03%	57,500	488億9143万	-4.29%
04/17	2,990	2,990	2,951	2,966	-1.13%	47,100	489億792万	-4.72%
04/16	3,045	3,045	3,000	3,000	-0.5%	42,900	494億6856万	-4.18%
04/15	3,055	3,105	3,015	3,015	-0.99%	38,400	497億1590万	-4.26%
04/14	3,065	3,075	3,030	3,045	-0.16%	37,000	502億1059万	-3.88%
04/13	3,020	3,085	3,005	3,050	-0.33%	42,100	502億9304万	-4.15%
04/10	3,120	3,140	3,060	3,060	-1.29%	42,500	504億5793万	-4.52%
04/09	3,120	3,155	3,085	3,100	-1.59%	36,900	511億1751万	-4%
04/08	3,160	3,160	3,125	3,150	+3.28%	46,500	519億4199万	-3.02%
04/07	3,055	3,090	3,020	3,050	+0.16%	32,000	502億9304万	-6.84%
04/06	3,045	3,095	3,045	3,045	-0.81%	37,500	502億1059万	-7.98%
04/03	3,105	3,105	3,050	3,070	+0.16%	36,000	506億2283万	-8.25%
04/02	3,125	3,170	3,045	3,065	-1.76%	63,900	505億4038万	-9.24%
04/01	3,050	3,125	3,035	3,120	+5.83%	94,700	514億4730万	-8.5%
03/31	2,943	3,010	2,893	2,948	-1.24%	66,000	486億1111万	-14.28%
03/30	2,915	2,995	2,882	2,985	-4.48%	88,800	492億2122万	-14.03%
03/27	3,095	3,145	3,075	3,125	-0.48%	67,500	515億2975万	-10.89%

不動テトラ（1813）のIR情報・決算資料

2026/03/27～2026/08/21

IR情報＆株価推移

開示資料

決算

株式

チャート