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
09/28	4,430	4,450	4,235	4,300	-2.38%	112,700	-	+7.05%
09/25	4,375	4,520	4,330	4,405	-0.9%	163,500	-	+10.24%
09/24	4,625	4,675	4,385	4,445	-0.34%	158,400	-	+11.68%
09/18	4,245	4,460	4,245	4,460	+6.83%	496,200	-	+12.34%
09/17	4,180	4,215	4,090	4,175	+1.09%	130,500	-	+5.59%
09/16	3,935	4,140	3,870	4,130	+4.69%	102,900	-	+4.53%
09/15	3,805	3,990	3,780	3,945	+2.07%	82,000	-	-0.15%
09/14	4,025	4,060	3,805	3,865	-2.28%	138,100	-	-2.08%
09/11	3,970	3,970	3,840	3,955	-3.54%	85,000	-	-0.2%
09/10	4,055	4,130	4,010	4,100	+0.99%	63,200	-	+2.45%
09/09	4,025	4,125	4,005	4,060	+2.4%	72,400	-	+0.4%
09/08	4,085	4,140	3,950	3,965	-4%	126,400	-	-2.65%
09/07	3,990	4,145	3,975	4,130	+5.22%	126,300	-	+0.81%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 109,535株（0.51%）新規
09/04	3,760	3,970	3,730	3,925	+5.37%	123,300	-	-4.87%
09/03	3,715	3,780	3,680	3,725	0%	81,700	-	-9.92%
09/02	3,790	3,815	3,705	3,725	-4.85%	85,400	-	-10.07%
09/01	3,990	4,065	3,860	3,915	-1.63%	98,400	-	-5.96%
08/31	3,845	3,980	3,800	3,980	+1.66%	135,000	-	-5.13%
08/28	4,000	4,050	3,885	3,915	-2.61%	122,300	-	-7.51%
08/27	3,885	4,070	3,790	4,020	+5.24%	163,500	-	-6.32%
08/26	3,800	3,855	3,745	3,820	-0.52%	98,500	-	-11.86%
08/25	3,800	3,855	3,715	3,840	-0.78%	100,500	-	-12.29%
08/24	3,760	3,905	3,715	3,870	+3.34%	130,400	-	-12.44%
08/21	3,900	3,900	3,660	3,745	-6.49%	180,400	-	-16.42%
08/20	3,850	4,025	3,755	4,005	+5.67%	144,400	-	-12.67%
08/19	3,925	3,925	3,760	3,790	-5.13%	144,900	-	-18.79%
08/18	4,200	4,380	3,945	3,995	-4.88%	207,700	-	-16.09%
08/17	4,065	4,270	4,055	4,200	+3.7%	124,000	-	-13.49%
08/14	4,200	4,235	3,965	4,050	-1.46%	145,300	-	-18.02%
08/13	4,140	4,340	4,030	4,110	-0.12%	204,200	-	-18.57%
08/12	3,920	4,120	3,785	4,115	+6.61%	228,600	-	-20.05%
08/10	3,900	4,050	3,755	3,860	-9.18%	364,200	-	-26.55%
08/07	4,400	4,450	4,250	4,250	-14.14%	175,000	-	-21.63%
08/06	（IR情報）15:30 2026年12月期第2四半期(中間期)決算補足資料
08/06	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/06	4,995	5,100	4,795	4,950	-3.88%	192,300	-	-11.32%
08/05	4,890	5,290	4,890	5,150	+8.08%	146,500	-	-10.81%
08/04	4,570	4,920	4,565	4,765	+4.27%	154,300	-	-20.08%
08/03	4,720	4,860	4,565	4,570	-5.97%	212,700	-	-26.03%
07/31	4,790	4,860	4,705	4,860	+16.83%	129,200	-	-23.6%
07/30	3,920	4,440	3,825	4,160	+6.8%	306,000	-	-36.59%
07/29	4,235	4,260	3,770	3,895	-8.35%	270,600	-	-42.44%
07/28	4,405	4,420	4,235	4,250	-9.96%	191,600	-	-39.26%
07/27	4,645	4,745	4,445	4,720	-4.16%	409,200	-	-34.88%
07/24	5,250	5,250	4,820	4,925	-7.94%	183,300	-	-33.63%
07/23	5,120	5,460	5,080	5,350	+4.7%	168,600	-	-29.36%
07/22	5,350	5,520	5,070	5,110	+4.18%	349,100	-	-33.35%
07/21	4,910	4,930	4,665	4,905	-0.1%	259,400	-	-36.7%
07/17	4,770	4,925	4,445	4,910	-8.74%	590,900	-	-37.45%
07/16	6,440	6,440	5,380	5,380	-15.67%	307,100	-	-32.15%
07/15	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
07/15	（IR情報）15:30 業績予想の修正に関するお知らせ
07/15	6,120	6,630	6,060	6,380	+5.8%	172,500	-	-20.2%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 85,000株（0.39%）-0.2%義務消失
07/14	6,100	6,170	5,870	6,030	-1.63%	163,300	-	-24.9%
07/13	6,520	6,710	6,050	6,130	-3.31%	168,200	-	-24.13%
07/10	6,430	6,730	6,270	6,340	+0.16%	147,600	-	-21.96%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 126,500株（0.59%）-0.05%
07/09	6,820	7,090	6,060	6,330	-5.8%	369,900	-	-22.54%
07/08	6,320	7,040	6,220	6,720	+1.51%	259,800	-	-18.42%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 138,700株（0.64%）新規
07/07	6,610	7,150	6,480	6,620	-2.79%	312,200	-	-19.85%
07/06	8,200	8,670	6,810	6,810	-15.51%	313,800	-	-17.59%
07/03	7,640	8,060	7,230	8,060	-2.18%	321,900	-	-2.48%
07/02	9,440	9,490	8,240	8,240	-15.4%	210,200	-	+0.29%
07/01	10,200	10,300	9,450	9,740	-1.22%	93,200	-	+19.57%
06/30	（IR情報）15:30 (開示事項の変更)貯水機能付給水管「マルチアクア」に関する技術供与のお知らせ
06/30	10,170	10,250	9,710	9,860	-2.95%	100,100	-	+22.77%
06/29	9,270	10,160	8,680	10,160	+11.04%	244,900	-	+28.12%
06/26	9,530	9,670	8,800	9,150	-6.92%	141,700	-	+17.19%
06/25	9,740	10,300	9,480	9,830	+5.36%	169,800	-	+27.6%
06/24	9,560	10,290	9,030	9,330	-3.22%	234,000	-	+23.27%
06/23	10,540	10,740	9,380	9,640	-8.54%	310,300	-	+29.57%
06/22	9,340	10,540	9,340	10,540	+16.59%	219,000	-	+44.38%
06/19	9,110	9,590	8,840	9,040	+3.43%	210,900	-	+26.88%
06/18	7,790	9,140	7,700	8,740	+13.8%	216,300	-	+24.98%
06/17	7,080	7,700	7,050	7,680	+7.11%	87,200	-	+11.56%
06/16	7,480	7,540	7,090	7,170	-3.24%	74,600	-	+5.66%
06/15	7,210	7,470	7,030	7,410	+7.55%	98,500	-	+10.45%
06/12	7,220	7,340	6,820	6,890	-2.13%	141,100	-	+3.98%
06/11	6,950	7,290	6,810	7,040	-2.49%	146,800	-	+7.27%
06/10	7,210	7,450	7,000	7,220	-1.23%	105,800	-	+11.25%
06/09	7,420	7,500	7,060	7,310	+0.97%	94,800	-	+14.29%
06/08	6,840	7,420	6,700	7,240	-3.98%	175,800	-	+15.01%
06/05	7,870	7,890	7,250	7,540	-5.04%	107,300	-	+22.01%
06/04	7,230	7,940	7,230	7,940	+8.62%	172,100	-	+31.26%
06/03	6,800	7,380	6,770	7,310	+8.78%	160,200	-	+23.79%
06/02	6,730	6,830	6,390	6,720	-1.61%	103,600	-	+16.2%
06/01	6,930	7,230	6,740	6,830	0%	139,100	-	+20.16%
05/29	6,640	7,080	6,580	6,830	+5.08%	143,200	-	+22.42%
05/28	6,700	6,710	6,290	6,500	-5.11%	240,900	-	+18.94%
05/27	7,320	7,520	6,800	6,850	-6.55%	253,200	-	+27.8%
05/26	7,080	7,380	6,900	7,330	+2.81%	180,000	-	+40.34%
05/25	6,530	7,270	6,530	7,130	+9.19%	198,200	-	+41.27%
05/22	6,370	6,610	6,210	6,530	+0.93%	153,200	-	+33.87%
05/21	6,390	6,730	6,370	6,470	+5.89%	232,200	-	+36.79%
05/21	（空売り報告）Nomura International plc 103,800株（0.48%）-0.09%義務消失
05/20	6,120	6,270	5,780	6,110	-0.33%	183,000	-	+33.23%
05/19	6,260	6,600	6,090	6,130	-0.65%	285,100	-	+37.66%
05/19	（空売り報告）Nomura International plc 123,800株（0.57%）再IN
05/18	5,700	6,200	5,640	6,170	+7.49%	409,000	-	+42.96%
05/15	6,100	6,290	5,660	5,740	-4.33%	300,600	-	+37.58%
05/14	6,220	6,230	5,770	6,000	+14.72%	465,700	-	+48.37%
05/13	（IR情報）16:30 2026年12月期第1四半期決算補足資料
05/13	（IR情報）16:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	5,170	5,350	5,070	5,230	-0.57%	107,100	-	+33.93%
05/12	5,370	5,500	5,240	5,260	-1.31%	108,000	-	+38.57%
05/11	（5%ルール）前島岳（1.42%）ティーエムアセット（51.97%）
05/11	5,340	5,490	5,290	5,330	+0.19%	131,900	-	+44.56%
05/08	5,200	5,410	5,200	5,320	+1.92%	114,700	-	+48.94%
05/07	5,000	5,250	4,900	5,220	+7.41%	143,100	-	+50.87%
05/01	4,780	4,925	4,745	4,860	+1.57%	128,900	-	+44.86%
04/30	4,370	4,875	4,365	4,785	+9.5%	337,400	-	+46.55%
04/27	（空売り報告）Nomura International plc 102,057株（0.47%）-0.04%義務消失
04/24	（空売り報告）Nomura International plc 109,060株（0.51%）再IN

テクノフレックス（3449）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート