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
03/06	2,441	2,483	2,411	2,476	-0.6%	54,600	528億8736万	+6.45%
03/05	2,474	2,519	2,430	2,491	+4.93%	78,300	532億776万	+7.79%
03/04	2,459	2,465	2,271	2,374	-7.23%	167,700	507億864万	+3.17%
03/03	2,482	2,631	2,482	2,559	+1.83%	189,000	546億6024万	+11.41%
03/02	2,491	2,542	2,456	2,513	-1.1%	80,800	536億7768万	+9.83%
02/27	2,438	2,542	2,438	2,541	+4.22%	78,300	542億7576万	+11.45%
02/26	2,453	2,485	2,425	2,438	-0.37%	63,800	520億7568万	+7.4%
02/25	15:30 剰余金の配当に関するお知らせ
02/25	2,459	2,489	2,445	2,447	0%	53,300	522億6792万	+8.04%
02/24	2,474	2,474	2,367	2,447	-0.41%	83,500	522億6792万	+8.32%
02/20	2,447	2,501	2,422	2,457	-1.6%	50,500	524億8152万	+9.01%
02/19	2,451	2,497	2,403	2,497	+2.46%	71,400	533億3592万	+11.03%
02/18	2,379	2,437	2,368	2,437	+3.22%	51,500	520億5432万	+8.65%
02/17	2,304	2,389	2,286	2,361	+2.65%	73,100	504億3096万	+5.54%
02/16	2,306	2,325	2,230	2,300	-0.26%	92,400	491億2800万	+3%
02/13	2,418	2,477	2,284	2,306	-5.99%	243,100	492億5616万	+3.5%
02/12	2,186	2,456	2,183	2,453	+7.31%	384,400	523億9608万	+10.25%
02/10	15:30 2025年12月期決算補足資料
02/10	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/10	2,200	2,290	2,194	2,286	+5.88%	182,000	488億2896万	+3.16%
02/09	15:30 支配株主等に関する事項について
02/09	15:30 2025年12月期(第25期)配当予想の修正(増配)に関するお知らせ
02/09	2,199	2,199	2,136	2,159	+2.37%	106,400	461億1624万	-2.35%
02/06	2,112	2,123	2,092	2,109	-1.31%	45,900	450億4824万	-4.66%
02/05	2,135	2,150	2,117	2,137	+1.09%	41,800	456億4632万	-3.56%
02/04	2,085	2,130	2,077	2,114	+1.15%	46,100	451億5504万	-4.82%
02/03	2,060	2,100	2,051	2,090	+3.47%	59,900	446億4240万	-6.19%
02/02	2,059	2,121	2,020	2,020	-1.94%	82,200	431億4720万	-9.7%
01/30	2,067	2,081	2,030	2,060	-1.25%	71,600	440億160万	-8.28%
01/29	2,100	2,103	1,999	2,086	-0.9%	171,100	445億5696万	-7.29%
01/28	2,218	2,229	2,105	2,105	-5.77%	177,500	449億6280万	-6.61%
01/27	2,261	2,266	2,216	2,234	-1.59%	72,600	477億1824万	-0.89%
01/26	2,302	2,330	2,270	2,270	-2.91%	52,400	484億8720万	+0.75%
01/23	2,314	2,386	2,299	2,338	+1.04%	83,200	499億3968万	+4.05%
01/22	2,302	2,316	2,277	2,314	+1%	73,700	494億2704万	+3.44%
01/21	2,260	2,310	2,255	2,291	-0.82%	43,700	489億3576万	+2.97%
01/20	2,286	2,311	2,265	2,310	+0.65%	55,700	493億4160万	+4.43%
01/19	2,312	2,322	2,271	2,295	-1.46%	56,600	490億2120万	+4.37%
01/16	2,305	2,337	2,273	2,329	+0.13%	101,200	497億4744万	+6.59%
01/15	15:30 取締役会の実効性に関する評価結果の概要について
01/15	2,343	2,390	2,294	2,326	-0.51%	155,900	496億8336万	+7.14%
01/14	2,301	2,338	2,300	2,338	+1.65%	75,600	499億3968万	+8.49%
01/13	2,299	2,319	2,270	2,300	+1.68%	86,600	491億2800万	+7.53%
01/09	2,180	2,267	2,180	2,262	+3.76%	113,000	483億1632万	+6.55%
01/08	2,220	2,229	2,176	2,180	-1.76%	69,800	465億6480万	+3.42%
01/07	2,212	2,260	2,192	2,219	-0.36%	74,900	473億9784万	+5.82%
01/06	2,145	2,243	2,145	2,227	+3.29%	106,600	475億6872万	+6.86%
01/05	2,180	2,220	2,142	2,156	-1.1%	135,900	460億5216万	+4.15%
2025
12/30	2,220	2,226	2,169	2,180	-2.29%	127,200	465億6480万	+5.93%
12/29	2,265	2,268	2,212	2,231	-1.28%	111,700	476億5416万	+9.15%
12/26	2,262	2,304	2,255	2,260	-1.14%	108,100	482億7360万	+11.38%
12/25	2,301	2,307	2,261	2,286	-0.65%	108,500	488億2896万	+13.56%
12/24	2,252	2,310	2,243	2,301	+2.22%	194,200	491億4936万	+15.45%
12/23	2,150	2,270	2,148	2,251	+4.45%	176,400	480億8136万	+14.09%
12/22	2,200	2,200	2,135	2,155	-1.33%	109,500	460億3080万	+10.12%
12/19	2,127	2,212	2,112	2,184	+2.87%	138,300	466億5024万	+12.29%
12/18	2,200	2,200	2,101	2,123	-3.72%	143,700	453億4728万	+9.94%
12/17	2,110	2,217	2,074	2,205	+4.5%	197,400	470億9880万	+15.08%
12/16	2,144	2,200	2,098	2,110	+0.76%	304,500	450億6960万	+11.23%
12/15	17:00 業績予想の修正および配当予想の修正(特別配当)に関するお知らせ
12/15	2,000	2,104	2,000	2,094	+3.56%	93,000	447億2784万	+11.21%
12/12	1,967	2,022	1,957	2,022	+3.37%	47,800	431億8992万	+8.24%
12/11	2,004	2,004	1,955	1,956	-1.81%	57,600	417億8016万	+5.33%
12/10	1,950	2,006	1,934	1,992	+2.26%	80,800	425億4912万	+7.85%
12/09	1,965	1,969	1,925	1,948	-0.76%	81,300	416億928万	+5.98%
12/08	1,968	1,980	1,950	1,963	+1.66%	63,000	419億2968万	+7.27%
12/05	1,950	1,954	1,919	1,931	-0.21%	28,600	412億4616万	+6.04%
12/04	1,910	1,963	1,904	1,935	+1.52%	66,000	413億3160万	+6.73%
12/03	1,900	1,921	1,885	1,906	+1.11%	38,800	407億1216万	+5.65%
12/02	1,910	1,945	1,883	1,885	-1.15%	80,700	402億6360万	+4.9%
12/01	1,891	1,907	1,861	1,907	+0.85%	56,500	407億3352万	+6.54%
11/28	1,865	1,891	1,856	1,891	+1.12%	19,200	403億9176万	+6.18%
11/27	1,870	1,898	1,859	1,870	+0.43%	33,600	399億4320万	+5.53%
11/26	1,849	1,889	1,847	1,862	+1.47%	53,200	397億7232万	+5.56%
11/25	1,853	1,858	1,830	1,835	-0.81%	41,400	391億9560万	+4.56%
11/21	1,835	1,864	1,828	1,850	-1.33%	63,700	395億1600万	+5.9%
11/20	1,824	1,881	1,808	1,875	+5.1%	47,900	400億5000万	+7.88%
11/19	1,803	1,806	1,772	1,784	-0.5%	34,600	381億624万	+3.18%
11/18	1,836	1,839	1,789	1,793	-2.87%	53,200	382億9848万	+4.18%
11/17	1,856	1,860	1,829	1,846	-0.43%	45,900	394億3056万	+7.58%
11/14	12:45 NHK 朝のニュース番組「おはよう日本」出演のお知らせ
11/14	1,840	1,898	1,838	1,854	+1.15%	131,400	396億144万	+8.42%
11/13	1,911	1,928	1,816	1,833	+4.68%	164,700	391億5288万	+7.63%
11/12	15:30 2025年12月期第3四半期決算補足資料
11/12	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/12	1,744	1,757	1,720	1,751	+0.69%	63,800	374億136万	+3.24%
11/11	1,751	1,786	1,724	1,739	-0.34%	59,000	371億4504万	+2.78%
11/10	1,723	1,757	1,710	1,745	+1.51%	33,200	372億7320万	+3.44%
11/07	1,750	1,750	1,716	1,719	-1.66%	24,500	367億1784万	+2.2%
11/06	1,755	1,755	1,728	1,748	+1.45%	31,100	373億3728万	+4.23%
11/05	1,738	1,750	1,689	1,723	-1.99%	62,000	368億328万	+2.93%
11/04	1,759	1,778	1,746	1,758	+1.21%	143,400	375億5088万	+5.21%
10/31	1,769	1,769	1,732	1,737	-0.74%	27,000	371億232万	+4.32%
10/30	1,719	1,750	1,713	1,750	+1.8%	29,700	373億8000万	+5.42%
10/29	1,746	1,746	1,711	1,719	-0.75%	38,400	367億1784万	+3.87%
10/28	1,774	1,779	1,721	1,732	+0.87%	76,600	369億9552万	+4.97%
10/27	1,740	1,746	1,716	1,717	+0.12%	38,500	366億7512万	+4.38%
10/24	1,718	1,718	1,680	1,715	+2.08%	25,100	366億3240万	+4.57%
10/23	1,678	1,694	1,670	1,680	+0.18%	19,400	358億8480万	+2.82%
10/22	1,670	1,683	1,661	1,677	+1.08%	13,000	358億2072万	+2.95%
10/21	1,661	1,670	1,640	1,659	+1.04%	23,300	354億3624万	+2.16%
10/20	1,640	1,667	1,635	1,642	+1.11%	28,400	350億7312万	+1.3%
10/17	1,640	1,640	1,602	1,624	-0.98%	29,500	346億8864万	+0.37%
10/16	1,646	1,646	1,627	1,640	0%	23,600	350億3040万	+1.49%
10/15	1,596	1,640	1,596	1,640	+3.08%	22,500	350億3040万	+1.67%
10/14	15:30 北海道第2工場(仮称)の建設に関するお知らせ
10/14	1,615	1,639	1,579	1,591	-3.58%	59,400	339億8376万	-1.12%
10/10	1,700	1,700	1,650	1,650	-2.88%	43,100	352億4400万	+2.68%
10/09	1,696	1,700	1,685	1,699	+1.31%	38,400	362億9064万	+6.12%
10/08	1,655	1,685	1,655	1,677	+1.02%	30,300	358億2072万	+5.27%
10/07	1,671	1,677	1,647	1,660	+0.12%	25,800	354億5760万	+4.67%
09/30	15:30 (開示事項の経過)固定資産の譲渡完了および特別利益の計上ならびに期末配当(特別配当)の方針に関するお知らせ

3449 テクノフレックス

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート