テクニスコ（2962）のイベントチャート

2026/03/04～2026/07/29

イベント情報＆株価推移

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
07/29	1,164	1,164	1,063	1,090	-3.88%	111,900	100億2077万	-24.04%
07/28	1,190	1,213	1,125	1,134	-5.97%	105,400	104億2528万	-21.79%
07/27	1,281	1,300	1,172	1,206	-5.56%	156,500	110億8720万	-17.11%
07/24	1,315	1,351	1,276	1,277	-5.06%	69,700	117億3993万	-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	123億6508万	-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	124億7540万	-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	138億8199万	+6.41%
07/17	1,312	1,397	1,236	1,395	+1.68%	234,100	128億2475万	-0.43%
07/16	1,295	1,428	1,262	1,372	+5.3%	277,000	126億1330万	-0.87%
07/15	1,223	1,410	1,223	1,303	+6.63%	350,700	119億7896万	-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	112億3430万	-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	114億3655万	-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	117億6751万	-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	114億7333万	-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	120億4331万	-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	130億9136万	+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	140億8424万	+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	136億9812万	+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	141億3940万	+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	170億8128万	+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	182億9481万	+59.07%
06/29	1,928	2,267	1,765	1,823	-3.44%	2,208,800	167億5952万	+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	173億5709万	+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	153億4374万	+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	125億8572万	+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	134億4071万	+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	115億3768万	+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	105億2641万	+5.34%
06/18	1,070	1,142	1,053	1,107	+5.93%	167,100	101億7706万	+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	96億707万	-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	92億2095万	-6.61%
06/15	1,034	1,048	999	1,048	+7.6%	118,500	96億3465万	-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	89億5434万	-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	90億9224万	-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	94億2320万	-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	107億8382万	+7.71%
06/08	1,201	1,230	1,140	1,203	-10.42%	290,700	110億5962万	+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	123億4670万	+25.98%
06/04	1,195	1,345	1,147	1,324	+11.45%	639,400	121億7202万	+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	109億2172万	+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	97億1739万	+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	101億1271万	+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	97億7255万	+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	93億3127万	+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	94億4159万	+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	99億126万	+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	103億3335万	+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	101億9545万	+13.39%
05/21	1,071	1,100	957	1,023	+2.71%	342,700	94億482万	+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	91億5660万	+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	99億6561万	+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	85億8661万	-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	90億950万	+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	89億5434万	+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	92億7611万	+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	100億4835万	+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	109億4011万	+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	1,130	1,181	1,060	1,113	+2.77%	529,200	102億3222万	+23.53%
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	984	1,083	961	1,083	+16.08%	200,400	99億5642万	+21.55%
05/07	（空売り報告）Nomura International plc 161,500株（1.75%）-0.21%
05/01	918	942	906	933	+2.98%	78,700	85億7741万	+5.66%
05/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 94,700株（1.03%）+0.04%
04/30	893	920	892	906	+0.44%	68,700	83億2919万	+2.95%
04/28	888	937	881	902	+0.56%	81,200	82億9242万	+2.27%
04/28	（空売り報告）Nomura International plc 180,500株（1.96%）-0.11%
04/27	915	920	870	897	-0.99%	74,900	82億4645万	+1.82%
04/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 91,200株（0.99%）-0.02%
04/24	935	944	885	906	-4.63%	147,800	83億2919万	+2.72%
04/24	（空売り報告）Nomura International plc 190,700株（2.07%）+0.16%
04/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 93,200株（1.01%）+0.08%
04/23	959	1,080	930	950	-0.94%	610,900	87億3370万	+7.34%
04/22	990	1,086	942	959	-5.42%	402,300	88億1644万	+8%
04/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 85,700株（0.93%）+0.11%
04/21	1,125	1,133	987	1,014	+3.15%	882,600	93億2208万	+13.93%
04/21	（空売り報告）Nomura International plc 176,500株（1.91%）+0.31%
04/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 76,200株（0.82%）+0.23%
04/20	863	983	863	983	+18.01%	92,800	90億3708万	+9.96%
04/17	860	870	830	833	-2.69%	40,400	76億5808万	-7.44%
04/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 55,000株（0.59%）-0.1%
04/16	850	880	846	856	+0.71%	45,500	78億6952万	-5.52%
04/16	（空売り報告）Nomura International plc 147,700株（1.6%）+0.02%
04/15	866	880	842	850	-1.39%	54,100	78億1436万	-6.9%
04/15	（空売り報告）Nomura International plc 145,300株（1.58%）-0.08%
04/14	905	919	861	862	-3.15%	102,400	79億2468万	-6.41%
04/13	863	899	850	890	+0.68%	50,600	81億8210万	-3.99%
04/10	852	884	840	884	+4.49%	70,500	81億2694万	-5.25%
04/09	870	873	841	846	-2.53%	46,200	77億7759万	-10.19%
04/08	842	874	830	868	+6.9%	66,800	79億7984万	-8.63%
04/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 63,800株（0.69%）-0.1%
04/07	826	849	800	812	-2.17%	67,600	74億6501万	-15.33%
04/06	820	848	820	830	+0.85%	34,200	76億3050万	-14.7%
04/03	867	867	820	823	-2.49%	40,800	75億6614万	-16.87%
04/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 72,700株（0.79%）-0.06%
04/02	867	889	833	844	-3.54%	72,400	77億5920万	-16.44%
04/01	858	895	845	875	+7.63%	125,400	80億4420万	-13.88%
04/01	（空売り報告）Nomura International plc 153,299株（1.66%）-0.13%
04/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 78,400株（0.85%）-0.08%
03/31	816	851	811	813	-5.57%	117,900	74億7421万	-19.98%
03/30	840	880	840	861	-2.38%	84,000	79億1549万	-15.59%
03/30	（空売り報告）Nomura International plc 165,099株（1.79%）-0.01%
03/27	923	925	847	882	+1.85%	139,800	81億855万	-14.04%
03/27	（空売り報告）Nomura International plc 166,099株（1.8%）+0.09%
03/26	938	939	854	866	-7.68%	117,700	79億6146万	-16.97%
03/26	（空売り報告）Nomura International plc 157,999株（1.71%）+0.06%
03/25	919	941	912	938	+5.39%	73,000	86億2338万	-10.92%
03/25	（空売り報告）Nomura International plc 152,299株（1.65%）-0.1%
03/24	960	975	890	890	-2.84%	96,400	81億8210万	-15.56%
03/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 85,500株（0.93%）+0.09%
03/23	948	950	908	916	-6.05%	133,600	84億2113万	-12.84%
03/23	（空売り報告）Nomura International plc 161,099株（1.75%）-0.13%
03/19	1,009	1,010	961	975	-4.22%	128,400	89億6353万	-7.14%
03/18	1,034	1,047	1,010	1,018	-0.2%	113,200	93億5885万	-2.12%
03/18	（空売り報告）Nomura International plc 173,699株（1.88%）-0.05%
03/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 77,700株（0.84%）+0.14%
03/17	1,142	1,180	1,020	1,020	-9.33%	319,500	93億7724万	-0.49%
03/17	（空売り報告）Nomura International plc 177,599株（1.93%）+0.04%
03/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 64,600株（0.7%）+0.02%
03/16	1,200	1,250	1,045	1,125	-0.62%	1,111,800	103億4254万	+11.83%
03/16	（空売り報告）Nomura International plc 174,599株（1.89%）+0.27%
03/13	982	1,132	982	1,132	+15.27%	786,000	104億689万	+15.16%
03/12	1,020	1,029	981	982	-4.66%	115,200	90億2789万	+2.51%
03/12	（空売り報告）Nomura International plc 149,399株（1.62%）+0.08%
03/11	1,043	1,098	1,030	1,030	-1.25%	126,600	94億6917万	+10.04%
03/11	（空売り報告）Nomura International plc 141,799株（1.54%）-0.09%
03/10	1,030	1,069	1,015	1,043	+4.3%	163,200	95億8868万	+14.49%
03/10	（空売り報告）Nomura International plc 150,099株（1.63%）-0.13%
03/09	955	1,037	955	1,000	-5.66%	198,200	91億9337万	+12.74%
03/09	（空売り報告）Nomura International plc 162,299株（1.76%）-0.29%
03/06	1,071	1,170	1,025	1,060	-3.02%	259,400	97億4497万	+22.4%
03/06	（空売り報告）Nomura International plc 188,999株（2.05%）+0.12%
03/05	1,102	1,209	1,069	1,093	+4.89%	535,100	100億4835万	+29.66%
03/04	980	1,100	980	1,042	-5.01%	365,300	95億7949万	+27.7%
03/04	（空売り報告）Nomura International plc 177,799株（1.93%）-0.64%
03/03	（空売り報告）Nomura International plc 236,599株（2.57%）-0.24%
03/02	（空売り報告）Nomura International plc 259,199株（2.81%）-0.1%
02/27	（空売り報告）Nomura International plc 267,699株（2.91%）+0.02%

テクニスコ（2962）のイベントチャート

2026/03/04～2026/07/29

イベント情報＆株価推移

開示資料

決算

株式

チャート