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
10/02	2,595	2,779	2,551	2,732	+9.5%	876,700	-	+46.02%
10/01	2,204	2,599	2,177	2,495	+12.13%	912,600	-	+36.56%
09/30	2,051	2,280	2,025	2,225	+9.44%	309,200	-	+24.44%
09/30	（空売り報告）Barclays Capital Securities Ltd 151,799株（1.65%）-0.12%
09/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 147,500株（1.6%）+0.02%
09/29	2,090	2,090	1,950	2,033	-2.77%	194,400	-	+15.45%
09/29	（空売り報告）Barclays Capital Securities Ltd 163,299株（1.77%）+0.11%
09/28	2,230	2,310	2,070	2,091	-4.26%	381,100	-	+19.9%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 145,300株（1.58%）-0.1%
09/25	2,170	2,316	2,112	2,184	-3.79%	353,400	-	+26.24%
09/25	（IR情報）8:55 支配株主等に関する事項について
09/25	（空売り報告）Barclays Capital Securities Ltd 152,899株（1.66%）+0.14%
09/24	2,260	2,406	2,151	2,270	+1.75%	867,000	-	+32.83%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 155,300株（1.68%）-0.03%
09/18	（IR情報）13:30 大口受注に関するお知らせ
09/18	1,871	2,231	1,871	2,231	+21.85%	1,918,200	-	+33.43%
09/18	（空売り報告）Barclays Capital Securities Ltd 140,299株（1.52%）-0.46%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 157,700株（1.71%）-0.12%
09/17	1,734	1,851	1,707	1,831	+7.26%	295,600	-	+11.78%
09/17	（空売り報告）Morgan Stanley & Co. International plc 33,500株（0.36%）-0.3%義務消失
09/17	（空売り報告）Barclays Capital Securities Ltd 182,399株（1.98%）-0.16%
09/16	1,708	1,742	1,650	1,707	-0.64%	168,300	-	+5.24%
09/16	（空売り報告）Barclays Capital Securities Ltd 197,299株（2.14%）+0.18%
09/15	1,816	1,820	1,690	1,718	-5.5%	208,700	-	+6.97%
09/15	（空売り報告）Morgan Stanley & Co. International plc 61,400株（0.66%）+0.11%
09/14	1,739	1,823	1,606	1,818	+2.83%	282,600	-	+14.48%
09/14	（空売り報告）Morgan Stanley & Co. International plc 50,900株（0.55%）新規
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 168,400株（1.83%）-0.19%
09/11	1,714	1,795	1,692	1,768	-1.23%	199,700	-	+12.97%
09/11	（空売り報告）Barclays Capital Securities Ltd 180,601株（1.96%）-0.13%
09/10	1,665	1,819	1,627	1,790	+6.04%	237,100	-	+16.01%
09/09	1,550	1,730	1,535	1,688	+7.86%	407,600	-	+10.83%
09/09	（空売り報告）Barclays Capital Securities Ltd 192,801株（2.09%）-0.73%
09/08	1,574	1,658	1,552	1,565	-2.07%	195,200	-	+4.13%
09/07	1,628	1,649	1,579	1,598	-0.62%	240,900	-	+7.46%
09/04	1,530	1,676	1,452	1,608	+6.63%	554,600	-	+9.39%
09/04	（空売り報告）Barclays Capital Securities Ltd 260,100株（2.82%）+0.07%
09/03	1,483	1,577	1,472	1,508	+2.65%	284,100	-	+4%
09/03	（空売り報告）Barclays Capital Securities Ltd 253,600株（2.75%）+0.11%
09/02	1,486	1,490	1,440	1,469	-3.61%	190,300	-	+2.51%
09/02	（空売り報告）Barclays Capital Securities Ltd 243,600株（2.64%）+0.13%
09/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 185,800株（2.02%）+0.06%
09/01	1,602	1,610	1,488	1,524	-4.75%	298,600	-	+7.32%
09/01	（空売り報告）Barclays Capital Securities Ltd 231,200株（2.51%）+0.12%
09/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 181,100株（1.96%）+0.11%
08/31	1,765	1,773	1,567	1,600	-8.78%	439,200	-	+13.72%
08/31	（空売り報告）Barclays Capital Securities Ltd 220,400株（2.39%）+0.1%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 170,300株（1.85%）+0.33%
08/28	1,810	1,880	1,740	1,754	-2.23%	550,700	-	+25.82%
08/28	（空売り報告）Barclays Capital Securities Ltd 211,300株（2.29%）+0.26%
08/27	（IR情報）15:30 取締役及び監査役候補者選任並びに退任取締役に対する退職慰労金贈呈に関するお知らせ
08/27	1,790	1,823	1,700	1,794	+0.5%	515,200	-	+30.19%
08/27	（空売り報告）Barclays Capital Securities Ltd 187,199株（2.03%）+0.09%
08/26	1,603	1,845	1,530	1,785	+10.32%	809,400	-	+31.25%
08/26	（空売り報告）Barclays Capital Securities Ltd 178,600株（1.94%）+0.32%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 140,300株（1.52%）+0.06%
08/25	1,519	1,623	1,491	1,618	+6.38%	294,000	-	+19.94%
08/25	（空売り報告）Barclays Capital Securities Ltd 149,500株（1.62%）+0.1%
08/24	1,566	1,626	1,477	1,521	-1.81%	324,100	-	+13.51%
08/24	（空売り報告）Barclays Capital Securities Ltd 140,100株（1.52%）+0.44%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 134,500株（1.46%）-0.05%
08/21	（IR情報）11:30 役員報酬の減額解除に関するお知らせ
08/21	1,592	1,673	1,510	1,549	-3.49%	740,800	-	+16.12%
08/21	（空売り報告）Barclays Capital Securities Ltd 99,300株（1.08%）+0.18%
08/20	1,842	2,025	1,605	1,605	-7.76%	1,692,100	-	+21.13%
08/20	（空売り報告）Barclays Capital Securities Ltd 83,000株（0.9%）+0.18%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 139,600株（1.51%）+0.23%
08/19	1,900	1,985	1,740	1,740	+4.88%	2,524,000	-	+32.93%
08/19	（空売り報告）Barclays Capital Securities Ltd 66,600株（0.72%）-0.54%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 118,300株（1.28%）+0.38%
08/18	1,659	1,659	1,650	1,659	+22.08%	171,600	-	+28.7%
08/18	（空売り報告）Barclays Capital Securities Ltd 115,900株（1.26%）-0.05%
08/17	1,313	1,398	1,271	1,359	-1.02%	141,600	-	+6.67%
08/17	（空売り報告）Barclays Capital Securities Ltd 121,000株（1.31%）+0.04%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 82,800株（0.9%）+0.05%
08/14	（IR情報）15:30 連結業績予想と実績値との差異に関するお知らせ
08/14	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/14	1,425	1,467	1,323	1,373	-3.65%	167,400	-	+8.11%
08/13	1,331	1,443	1,321	1,425	+8.28%	124,800	-	+12.47%
08/12	1,284	1,351	1,261	1,316	+3.87%	75,600	-	+3.87%
08/12	（空売り報告）Barclays Capital Securities Ltd 117,400株（1.27%）-0.03%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 78,200株（0.85%）-0.13%
08/10	1,278	1,284	1,240	1,267	+1.36%	30,000	-	-0.71%
08/10	（空売り報告）Barclays Capital Securities Ltd 119,900株（1.3%）+0.09%
08/07	1,220	1,250	1,137	1,250	+2.71%	61,900	-	-2.72%
08/06	1,261	1,274	1,209	1,217	-4.85%	37,200	-	-6.1%
08/05	1,248	1,301	1,227	1,279	+7.3%	73,500	-	-3.25%
08/04	1,151	1,192	1,144	1,192	+3.38%	36,500	-	-11.7%
08/03	1,172	1,196	1,141	1,153	-2.45%	34,300	-	-16.21%
07/31	1,183	1,227	1,151	1,182	+6.49%	97,100	-	-15.87%
07/30	1,079	1,137	1,068	1,110	+1.83%	55,300	-	-22.11%
07/30	（空売り報告）Barclays Capital Securities Ltd 111,800株（1.21%）+0.02%
07/29	1,164	1,164	1,063	1,090	-3.88%	111,900	-	-24.04%
07/29	（空売り報告）Barclays Capital Securities Ltd 109,800株（1.19%）-0.03%
07/28	1,190	1,213	1,125	1,134	-5.97%	105,400	-	-21.79%
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 90,800株（0.98%）+0.1%
07/27	1,281	1,300	1,172	1,206	-5.56%	156,500	-	-17.11%
07/24	1,315	1,351	1,276	1,277	-5.06%	69,700	-	-12.05%
07/24	（空売り報告）Barclays Capital Securities Ltd 112,300株（1.22%）+0.04%
07/23	1,366	1,405	1,310	1,345	-0.88%	144,600	-	-6.92%
07/23	（空売り報告）Barclays Capital Securities Ltd 109,301株（1.18%）+0.18%
07/22	1,500	1,545	1,356	1,357	-10.13%	284,000	-	-5.3%
07/22	（空売り報告）Barclays Capital Securities Ltd 92,400株（1%）+0.24%
07/21	1,385	1,545	1,341	1,510	+8.24%	265,100	-	+6.41%
07/17	1,312	1,397	1,236	1,395	+1.68%	234,100	-	-0.43%
07/16	1,295	1,428	1,262	1,372	+5.3%	277,000	-	-0.87%
07/15	1,223	1,410	1,223	1,303	+6.63%	350,700	-	-4.82%
07/15	（空売り報告）Nomura International plc 40,500株（0.44%）-0.15%義務消失
07/15	（空売り報告）Barclays Capital Securities Ltd 69,900株（0.76%）-0.07%
07/14	1,232	1,250	1,190	1,222	-1.77%	76,300	-	-10.01%
07/14	（空売り報告）Barclays Capital Securities Ltd 76,400株（0.83%）+0.06%
07/13	1,295	1,380	1,230	1,244	-2.81%	161,300	-	-8.26%
07/13	（空売り報告）Nomura International plc 55,100株（0.59%）-0.06%
07/10	1,272	1,350	1,267	1,280	+2.56%	195,200	-	-5.47%
07/10	（空売り報告）Nomura International plc 60,600株（0.65%）-0.06%
07/09	1,339	1,339	1,228	1,248	-4.73%	150,100	-	-7.96%
07/09	（空売り報告）Nomura International plc 65,800株（0.71%）-0.09%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 81,300株（0.88%）-0.1%
07/08	1,350	1,362	1,268	1,310	-8.01%	239,100	-	-3.61%
07/08	（空売り報告）Nomura International plc 74,400株（0.8%）-0.14%
07/07	1,495	1,508	1,381	1,424	-7.05%	217,900	-	+5.09%
07/07	（空売り報告）Nomura International plc 87,200株（0.94%）-0.08%
07/07	（空売り報告）Barclays Capital Securities Ltd 70,900株（0.77%）+0.1%
07/06	1,560	1,780	1,518	1,532	+2.82%	843,300	-	+14.33%
07/06	（空売り報告）Nomura International plc 94,600株（1.02%）+0.03%
07/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 90,800株（0.98%）-0.02%
07/03	1,540	1,557	1,400	1,490	-3.12%	512,600	-	+12.62%
07/03	（空売り報告）Barclays Capital Securities Ltd 61,600株（0.67%）再IN
07/02	1,698	1,764	1,473	1,538	-17.22%	762,100	-	+17.76%
07/02	（空売り報告）Nomura International plc 91,200株（0.99%）-0.45%
07/02	（空売り報告）Barclays Capital Securities Ltd 39,100株（0.42%）-0.11%義務消失
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 92,700株（1%）-0.2%
07/01	2,022	2,066	1,825	1,858	-6.63%	803,600	-	+44.59%
07/01	（空売り報告）Barclays Capital Securities Ltd 49,099株（0.53%）新規
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 110,900株（1.2%）+0.05%
06/30	1,825	2,100	1,784	1,990	+9.16%	2,095,200	-	+59.07%
06/29	1,928	2,267	1,765	1,823	-3.44%	2,208,800	-	+50.04%
06/29	（空売り報告）Nomura International plc 132,600株（1.44%）-0.16%
06/26	1,829	2,022	1,590	1,888	+13.12%	2,603,100	-	+59.06%
06/26	（空売り報告）Nomura International plc 147,600株（1.6%）+0.49%
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 106,000株（1.15%）-0.08%
06/25	（IR情報）17:00 資金の借入及び返済に関するお知らせ
06/25	1,429	1,669	1,381	1,669	+21.91%	721,100	-	+44.38%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 113,500株（1.23%）-0.19%
06/24	1,432	1,525	1,336	1,369	-6.36%	492,400	-	+21.15%
06/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 130,900株（1.42%）-0.22%
06/23	1,310	1,555	1,280	1,462	+16.49%	1,233,100	-	+31.12%
06/23	（空売り報告）Nomura International plc 102,899株（1.11%）+0.32%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 151,300株（1.64%）+0.18%
06/22	1,144	1,279	1,140	1,255	+9.61%	186,500	-	+14.09%
06/22	（空売り報告）Nomura International plc 72,999株（0.79%）-0.19%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 134,900株（1.46%）-0.12%
06/19	1,107	1,160	1,080	1,145	+3.43%	193,700	-	+5.34%
06/18	1,070	1,142	1,053	1,107	+5.93%	167,100	-	+2.5%
06/18	（空売り報告）Nomura International plc 90,799株（0.98%）-0.05%
06/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 145,900株（1.58%）-0.08%
06/17	991	1,096	984	1,045	+4.19%	134,000	-	-2.79%
06/17	（空売り報告）Nomura International plc 95,199株（1.03%）-0.21%
06/16	1,040	1,048	982	1,003	-4.29%	101,500	-	-6.61%
06/15	1,034	1,048	999	1,048	+7.6%	118,500	-	-2.69%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 153,300株（1.66%）-0.04%
06/12	1,034	1,040	941	974	-1.52%	139,200	-	-10.06%
06/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 157,000株（1.7%）+0.03%
06/11	980	1,008	955	989	-3.51%	184,300	-	-9.18%
06/11	（空売り報告）Nomura International plc 114,099株（1.24%）+0.06%
06/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 154,400株（1.67%）-0.11%
06/10	1,113	1,166	1,008	1,025	-12.62%	211,200	-	-6.14%
06/10	（空売り報告）Nomura International plc 108,999株（1.18%）-0.02%
06/09	1,213	1,224	1,078	1,173	-2.49%	240,300	-	+7.71%
06/08	1,201	1,230	1,140	1,203	-10.42%	290,700	-	+11.6%
06/08	（空売り報告）Nomura International plc 111,099株（1.2%）-0.2%
06/05	1,294	1,434	1,275	1,343	+1.44%	565,700	-	+25.98%
06/04	1,195	1,345	1,147	1,324	+11.45%	639,400	-	+26.34%
06/04	（空売り報告）Nomura International plc 128,999株（1.4%）+0.22%
06/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 164,000株（1.78%）-0.05%
06/03	1,074	1,212	1,074	1,188	+12.39%	354,800	-	+15.23%
06/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 168,800株（1.83%）-0.16%
06/02	1,091	1,120	1,041	1,057	-3.91%	139,100	-	+3.42%
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 183,100株（1.99%）+0.21%
06/01	1,111	1,156	1,095	1,100	+3.48%	170,500	-	+8.06%
06/01	（空売り報告）Nomura International plc 108,599株（1.18%）-0.09%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 164,000株（1.78%）+0.37%
05/29	1,056	1,092	1,050	1,063	+4.73%	100,500	-	+4.83%
05/29	（空売り報告）Nomura International plc 117,599株（1.27%）-0.1%
05/28	1,052	1,070	986	1,015	-1.17%	93,100	-	+0.4%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 130,400株（1.41%）+0.04%
05/27	1,107	1,107	1,003	1,027	-4.64%	99,100	-	+2.29%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 126,300株（1.37%）+0.09%
05/26	1,114	1,121	1,062	1,077	-4.18%	116,200	-	+8.02%
05/26	（空売り報告）Nomura International plc 126,399株（1.37%）-0.07%
05/25	1,102	1,211	1,078	1,124	+1.35%	229,700	-	+13.77%
05/25	（空売り報告）Nomura International plc 133,099株（1.44%）-0.25%
05/22	1,048	1,152	1,044	1,109	+8.41%	251,500	-	+13.39%
05/21	1,071	1,100	957	1,023	+2.71%	342,700	-	+5.57%
05/21	（空売り報告）Nomura International plc 155,599株（1.69%）-0.08%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 118,100株（1.28%）-0.03%
05/20	1,054	1,072	976	996	-8.12%	301,000	-	+3.43%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 121,100株（1.31%）+0.1%
05/19	994	1,084	968	1,084	+16.06%	231,000	-	+13.27%
05/19	（空売り報告）Nomura International plc 162,899株（1.77%）-0.06%
05/18	995	995	906	934	-4.69%	132,400	-	-1.58%
05/18	（空売り報告）Nomura International plc 168,499株（1.83%）+0.12%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 111,300株（1.21%）+0.11%
05/15	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/15	985	1,005	956	980	+0.62%	93,400	-	+3.81%
05/15	（空売り報告）Nomura International plc 157,699株（1.71%）+0.04%
05/14	1,009	1,015	973	974	-3.47%	68,100	-	+3.84%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 101,900株（1.1%）+0.01%
05/13	1,063	1,070	1,000	1,009	-7.69%	99,200	-	+8.26%
05/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 100,700株（1.09%）-0.02%
05/12	1,190	1,200	1,068	1,093	-8.15%	207,500	-	+18.16%
05/12	（空売り報告）Nomura International plc 154,300株（1.67%）-0.08%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 102,100株（1.11%）+0.02%
05/11	1,150	1,233	1,132	1,190	+6.92%	500,400	-	+29.91%
05/11	（空売り報告）Nomura International plc 160,900株（1.75%）+0.15%
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 100,500株（1.09%）-0.01%
05/08	（空売り報告）Nomura International plc 147,600株（1.6%）-0.15%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 101,700株（1.1%）+0.07%
05/07	（空売り報告）Nomura International plc 161,500株（1.75%）-0.21%

テクニスコ（2962）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート