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
09/11	1,050	1,080	1,050	1,056	0%	3,300	24億4569万	-1.49%
09/10	1,067	1,072	1,056	1,056	-1.03%	2,700	24億4569万	-1.49%
09/09	1,071	1,073	1,063	1,067	-0.56%	1,700	24億7117万	-0.37%
09/08	1,078	1,082	1,070	1,073	-0.46%	3,000	24億8506万	+0.28%
09/07	1,078	1,137	1,077	1,078	-0.09%	7,600	24億9664万	+1.03%
09/04	1,083	1,090	1,076	1,079	-1.01%	2,500	24億9896万	+1.31%
09/03	1,072	1,100	1,070	1,090	+1.58%	3,500	25億2444万	+2.54%
09/02	1,110	1,111	1,061	1,073	-3.33%	9,900	24億8506万	+1.32%
09/01	1,135	1,138	1,110	1,110	-2.2%	5,000	25億7076万	+5.01%
08/31	1,120	1,135	1,120	1,135	+1.34%	5,300	26億2866万	+7.58%
08/28	1,127	1,127	1,120	1,120	0%	2,600	25億9392万	+6.67%
08/27	1,122	1,136	1,120	1,120	+0.18%	3,200	25億9392万	+6.97%
08/26	1,109	1,123	1,106	1,118	+1.73%	6,400	25億8928万	+7.19%
08/25	1,099	1,100	1,094	1,099	+1.1%	5,900	25億4528万	+5.67%
08/24	1,052	1,091	1,052	1,087	+3.52%	7,100	25億1749万	+4.92%
08/21	1,065	1,065	1,050	1,050	-1.04%	1,100	24億3180万	+1.65%
08/20	1,038	1,065	1,038	1,061	+2.61%	6,700	24億5727万	+2.81%
08/19	1,048	1,048	1,034	1,034	-1.43%	5,300	23億9474万	+0.29%
08/18	1,047	1,056	1,047	1,049	+0.19%	5,600	24億2948万	+1.84%
08/17	1,045	1,052	1,045	1,047	+0.1%	4,300	24億2485万	+1.65%
08/14	1,044	1,061	1,041	1,046	+0.19%	7,400	24億2253万	+1.75%
08/13	1,038	1,044	1,038	1,044	+0.38%	2,900	24億1790万	+1.56%
08/12	1,046	1,046	1,040	1,040	+0.39%	2,100	24億864万	+1.27%
08/10	1,032	1,040	1,032	1,036	-0.48%	6,200	23億9937万	+0.88%
08/07	1,036	1,041	1,027	1,041	+0.48%	7,800	24億1095万	+1.36%
08/06	1,034	1,049	1,034	1,036	-1.24%	6,900	23億9937万	+0.97%
08/05	1,034	1,050	1,030	1,049	+2.54%	4,300	24億2948万	+2.34%
08/04	1,026	1,036	1,018	1,023	+0.29%	11,400	23億6926万	-0.97%
08/03	1,026	1,036	1,020	1,020	+0.1%	4,900	23億6232万	-1.73%
07/31	1,027	1,039	1,019	1,019	+0.3%	5,600	23億6000万	-2.39%
07/30	1,012	1,027	1,012	1,016	+0.49%	1,800	23億5305万	-3.33%
07/29	1,026	1,043	1,011	1,011	-1.17%	10,400	23億4147万	-4.35%
07/28	1,039	1,043	1,023	1,023	-1.63%	11,500	23億6926万	-3.94%
07/27	1,047	1,047	1,033	1,040	+0.97%	4,000	24億864万	-2.99%
07/24	1,039	1,039	1,026	1,030	-0.96%	5,500	23億8548万	-4.54%
07/23	1,029	1,058	1,029	1,040	+1.17%	8,700	24億864万	-4.15%
07/22	1,020	1,037	1,019	1,028	+0.78%	7,000	23億8084万	-5.69%
07/21	1,006	1,028	1,006	1,020	+1.8%	10,800	23億6232万	-6.76%
07/17	1,020	1,021	999	1,002	-2.24%	22,300	23億2063万	-8.74%
07/16	1,029	1,030	1,024	1,025	-0.19%	4,500	23億7390万	-6.99%
07/15	1,024	1,029	1,022	1,027	+0.49%	4,800	23億7853万	-7.14%
07/14	1,028	1,029	1,022	1,022	+0.2%	3,600	23億6695万	-7.93%
07/13	1,040	1,045	1,020	1,020	-1.26%	8,200	23億6232万	-8.44%
07/10	1,025	1,040	1,020	1,033	+1.27%	14,400	23億9242万	-7.77%
07/09	1,024	1,038	1,019	1,020	-0.39%	8,900	23億6232万	-9.57%
07/08	1,031	1,049	1,020	1,024	-0.68%	24,300	23億7158万	-9.86%
07/07	1,035	1,049	1,031	1,031	-0.19%	18,000	23億8779万	-9.96%
07/06	1,038	1,038	1,023	1,033	+0.29%	8,300	23億9242万	-10.41%
07/03	1,025	1,030	1,015	1,030	+0.88%	15,000	23億8548万	-11.36%
07/02	1,015	1,029	1,006	1,021	+0.1%	28,500	23億6463万	-12.88%
07/01	1,028	1,048	1,020	1,020	-17.61%	122,700	23億6232万	-13.71%
06/30	（IR情報）15:30 2026年11月期第2四半期(中間期)決算短信[日本基準](連結)
06/30	1,174	1,239	1,174	1,238	+6.36%	39,100	28億6720万	+3.77%
06/29	1,175	1,175	1,158	1,164	-0.68%	6,900	26億9582万	-2.59%
06/26	1,180	1,200	1,163	1,172	-0.68%	14,100	27億1435万	-2.17%
06/25	1,187	1,188	1,175	1,180	+0.08%	7,400	27億3288万	-1.67%
06/24	1,187	1,205	1,179	1,179	-1.5%	10,000	27億3056万	-2.08%
06/23	1,211	1,243	1,197	1,197	-0.99%	23,700	27億7225万	-0.5%
06/22	1,210	1,211	1,150	1,209	-0.08%	19,200	28億4万	+1.17%
06/19	1,185	1,233	1,185	1,210	+2.2%	23,100	28億236万	+1.94%
06/18	1,156	1,190	1,148	1,184	+2.51%	14,000	27億4214万	+0.42%
06/17	1,130	1,155	1,122	1,155	+2.48%	7,300	26億7498万	-1.53%
06/16	1,134	1,135	1,106	1,127	+0.36%	7,800	26億1013万	-3.59%
06/15	1,121	1,137	1,121	1,123	+0.63%	7,100	26億86万	-3.69%
06/12	1,116	1,130	1,106	1,116	+0.9%	8,100	25億8465万	-4.12%
06/11	1,131	1,131	1,105	1,106	-3.41%	11,500	25億6149万	-4.74%
06/10	1,147	1,160	1,130	1,145	+2.14%	16,300	26億5182万	-1.21%
06/09	1,166	1,180	1,108	1,121	-3.53%	31,400	25億9623万	-2.94%
06/08	1,188	1,193	1,160	1,162	-5.45%	19,100	26億9119万	+0.87%
06/05	1,219	1,241	1,199	1,229	-0.16%	11,000	28億4636万	+7.06%
06/04	1,215	1,232	1,184	1,231	-0.24%	14,800	28億5099万	+7.89%
06/03	1,245	1,245	1,220	1,234	-0.72%	10,000	28億5794万	+8.91%
06/02	1,239	1,243	1,203	1,243	-0.72%	9,800	28億7878万	+10.39%
06/01	1,264	1,271	1,213	1,252	-2.11%	24,300	28億9963万	+11.89%
05/29	1,289	1,303	1,260	1,279	+0.47%	22,400	29億6216万	+14.91%
05/28	1,295	1,299	1,212	1,273	-1.32%	55,900	29億4826万	+15.1%
05/27	1,288	1,441	1,245	1,290	+0.16%	265,600	29億8764万	+17.27%
05/26	1,242	1,313	1,209	1,288	+2.88%	89,600	29億8300万	+17.95%
05/25	1,280	1,310	1,224	1,252	+3.3%	94,200	28億9963万	+15.39%
05/22	1,250	1,280	1,203	1,212	-5.97%	132,500	28億699万	+12.33%
05/21	1,354	1,446	1,215	1,289	+12.48%	889,700	29億8532万	+20.02%
05/20	1,101	1,146	1,101	1,146	+15.06%	29,800	26億5413万	+7.5%
05/19	1,019	1,020	995	996	-1.48%	7,000	23億673万	-6.39%
05/18	1,015	1,035	1,011	1,011	-0.1%	3,300	23億4147万	-5.43%
05/15	1,039	1,040	1,011	1,012	-2.6%	7,200	23億4379万	-5.6%
05/14	1,052	1,054	1,039	1,039	-1.33%	8,100	24億632万	-3.26%
05/13	1,059	1,067	1,053	1,053	-0.57%	4,200	24億3874万	-2.05%
05/12	1,059	1,059	1,054	1,059	+0.38%	5,600	24億5264万	-1.49%
05/11	1,063	1,065	1,055	1,055	0%	6,400	24億4338万	-1.86%
05/08	1,061	1,064	1,046	1,055	-0.57%	8,000	24億4338万	-1.77%
05/07	1,050	1,088	1,050	1,061	+1.63%	7,900	24億5727万	-1.21%
05/01	1,050	1,064	1,044	1,044	-0.1%	3,600	24億1790万	-2.88%
04/30	1,061	1,079	1,045	1,045	-1.51%	6,400	24億2022万	-2.88%
04/28	1,040	1,061	1,040	1,061	+2.02%	3,900	24億5727万	-1.58%
04/27	1,057	1,063	1,039	1,040	-0.67%	4,800	24億864万	-3.53%
04/24	1,060	1,060	1,043	1,047	-0.76%	5,300	24億2485万	-2.88%
04/23	1,064	1,066	1,051	1,055	-0.85%	5,600	24億4338万	-2.41%
04/22	1,085	1,086	1,060	1,064	-2.39%	8,500	24億6422万	-2.03%
04/21	1,106	1,117	1,090	1,090	-1.71%	4,200	25億2444万	+0.09%
04/20	1,115	1,123	1,108	1,109	-0.54%	5,700	25億6844万	+1.37%
04/17	1,119	1,119	1,104	1,115	+0.18%	3,900	25億8234万	+1.92%

テクノアルファ（3089）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート