| 2026 |
| 07/31 | 579 | 613 | 578 | 603 | +4.15% | 24,700 | 45億3154万 | +4.69% |
| 07/30 | 599 | 599 | 578 | 579 | -2.36% | 17,900 | 43億5118万 | +0.87% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 37,900株（0.5%）再IN |
| 07/29 | 580 | 608 | 557 | 593 | +1.37% | 117,700 | 44億5639万 | +3.49% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 36,100株（0.48%）-0.18%義務消失 |
| 07/28 | （IR情報）10:00 テックファーム、仕様駆動開発を核とした「AI駆動開発」で生産性約2倍を実現 |
| 07/28 | 571 | 672 | 571 | 585 | +2.27% | 633,100 | 43億9627万 | +2.27% |
| 07/27 | （IR情報）13:00 テックファーム、企業のAI駆動開発「内製化」を支援する「AI-DDT」を8月より提供開始 |
| 07/27 | 563 | 581 | 562 | 572 | -0.17% | 17,500 | 42億9858万 | +0.18% |
| 07/24 | 570 | 574 | 563 | 573 | +0.35% | 5,600 | 43億609万 | +0.7% |
| 07/23 | 577 | 578 | 571 | 571 | -1.21% | 3,200 | 42億9106万 | +0.35% |
| 07/22 | 571 | 583 | 571 | 578 | -0.52% | 6,800 | 43億4367万 | +1.58% |
| 07/21 | 573 | 584 | 570 | 581 | +0.52% | 13,800 | 43億6621万 | +2.11% |
| 07/17 | 577 | 578 | 559 | 578 | +1.4% | 16,200 | 43億4367万 | +1.76% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 50,200株（0.66%）-0.08% |
| 07/16 | 570 | 580 | 567 | 570 | 0% | 10,500 | 42億8355万 | +0.35% |
| 07/15 | 575 | 575 | 565 | 570 | -0.87% | 14,400 | 42億8355万 | +0.53% |
| 07/14 | 570 | 583 | 562 | 575 | +2.86% | 27,500 | 43億2112万 | +1.59% |
| 07/13 | 581 | 595 | 543 | 559 | -5.25% | 70,400 | 42億88万 | -1.06% |
| 07/10 | 636 | 636 | 584 | 590 | -4.22% | 74,700 | 44億3385万 | +4.24% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 55,700株（0.74%）+0.22% |
| 07/09 | 615 | 690 | 600 | 616 | +0.16% | 301,800 | 46億2924万 | +9.03% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 39,200株（0.52%）再IN |
| 07/08 | 610 | 658 | 600 | 615 | -4.35% | 245,100 | 46億2172万 | +9.04% |
| 07/07 | （IR情報）11:00 テックファーム、インフラ点検DX支援に参入 狭小空間ドローン「IBIS2」と高精細3Dモデル化で現場導入と人材育成を後押し 3年間で100セットの提供を目指す |
| 07/07 | 542 | 643 | 542 | 643 | +18.42% | 339,000 | 48億3214万 | +14.21% |
| 07/06 | 551 | 553 | 543 | 543 | -1.45% | 5,700 | 40億8064万 | -3.21% |
| 07/03 | 530 | 551 | 530 | 551 | +0.55% | 9,900 | 41億4076万 | -2.13% |
| 07/02 | 548 | 554 | 536 | 548 | +0.18% | 5,300 | 41億1822万 | -3.01% |
| 07/01 | 546 | 560 | 546 | 547 | 0% | 4,700 | 41億1070万 | -3.53% |
| 06/30 | 553 | 556 | 545 | 547 | -2.84% | 3,900 | 41億1070万 | -3.87% |
| 06/29 | 555 | 563 | 555 | 563 | +1.26% | 2,800 | 42億3094万 | -1.4% |
| 06/26 | 550 | 560 | 550 | 556 | +1.09% | 3,800 | 41億7834万 | -2.97% |
| 06/25 | 550 | 556 | 548 | 550 | 0% | 3,500 | 41億3325万 | -4.35% |
| 06/24 | 556 | 556 | 540 | 550 | -1.26% | 6,400 | 41億3325万 | -4.68% |
| 06/23 | 563 | 563 | 540 | 557 | -2.28% | 22,800 | 41億8585万 | -3.8% |
| 06/22 | 538 | 570 | 538 | 570 | +7.75% | 14,200 | 42億8355万 | -1.89% |
| 06/19 | 570 | 570 | 529 | 529 | -7.19% | 23,100 | 39億7543万 | -9.11% |
| 06/18 | 578 | 578 | 565 | 570 | -1.38% | 9,700 | 42億8355万 | -2.9% |
| 06/17 | 570 | 578 | 563 | 578 | +2.48% | 10,100 | 43億4367万 | -1.87% |
| 06/16 | 536 | 567 | 536 | 564 | -0.35% | 9,000 | 42億3846万 | -4.41% |
| 06/15 | 557 | 572 | 557 | 566 | -0.18% | 9,500 | 42億5349万 | -4.39% |
| 06/12 | 559 | 575 | 557 | 567 | +2.16% | 14,700 | 42億6100万 | -4.71% |
| 06/11 | 521 | 572 | 520 | 555 | +2.59% | 21,500 | 41億7082万 | -7.04% |
| 06/10 | 555 | 555 | 538 | 541 | -3.39% | 16,500 | 40億6561万 | -9.68% |
| 06/09 | 560 | 560 | 548 | 560 | -0.53% | 8,800 | 42億840万 | -6.98% |
| 06/08 | 576 | 577 | 563 | 563 | -2.09% | 13,900 | 42億3094万 | -6.94% |
| 06/05 | 588 | 591 | 575 | 575 | -1.88% | 7,900 | 43億2112万 | -5.27% |
| 06/04 | 589 | 591 | 582 | 586 | -0.51% | 11,800 | 44億379万 | -3.78% |
| 06/03 | 592 | 592 | 584 | 589 | -0.84% | 4,800 | 44億2633万 | -3.6% |
| 06/02 | 593 | 594 | 586 | 594 | +0.17% | 11,200 | 44億6391万 | -3.1% |
| 06/01 | 598 | 599 | 589 | 593 | -1.17% | 11,800 | 44億5639万 | -3.58% |
| 05/29 | 588 | 600 | 588 | 600 | +0.33% | 12,100 | 45億900万 | -2.76% |
| 05/28 | 603 | 607 | 586 | 598 | -0.83% | 15,600 | 44億9397万 | -3.24% |
| 05/27 | 600 | 603 | 584 | 603 | +0.33% | 16,500 | 45億3154万 | -2.58% |
| 05/26 | 600 | 602 | 597 | 601 | +0.17% | 7,900 | 45億1651万 | -3.22% |
| 05/25 | 611 | 611 | 598 | 600 | -2.12% | 9,200 | 45億900万 | -3.54% |
| 05/22 | 634 | 634 | 605 | 613 | +1.49% | 15,800 | 46億669万 | -1.61% |
| 05/21 | （IR情報）16:00 テックファーム、りそな銀行の新決済サービス「FlexPayDirect」の開発を支援 日本初、マルチバンク対応の法人決済を実現 |
| 05/21 | 601 | 605 | 601 | 604 | +0.17% | 2,600 | 45億3906万 | -3.05% |
| 05/20 | 608 | 610 | 598 | 603 | -0.82% | 11,200 | 45億3154万 | -3.21% |
| 05/19 | 605 | 611 | 602 | 608 | +1.16% | 4,200 | 45億6912万 | -2.72% |
| 05/18 | 610 | 615 | 600 | 601 | -4.91% | 18,000 | 45億1651万 | -3.99% |
| 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 | 611 | 632 | 611 | 632 | +2.1% | 14,400 | 47億4948万 | +0.96% |
| 05/14 | 621 | 625 | 613 | 619 | 0% | 6,200 | 46億5178万 | -1.12% |
| 05/13 | 621 | 625 | 613 | 619 | -0.32% | 7,300 | 46億5178万 | -1.12% |
| 05/12 | 613 | 624 | 613 | 621 | +0.16% | 7,300 | 46億6681万 | -0.96% |
| 05/11 | 630 | 634 | 620 | 620 | -1.59% | 10,100 | 46億5930万 | -1.27% |
| 05/08 | 614 | 638 | 603 | 630 | +2.94% | 10,200 | 47億3445万 | +0.32% |
| 05/07 | 608 | 633 | 602 | 612 | +0.49% | 24,000 | 45億9918万 | -2.39% |
| 05/01 | 624 | 627 | 609 | 609 | -3.18% | 13,900 | 45億7663万 | -3.03% |
| 04/30 | 621 | 636 | 621 | 629 | +0.32% | 12,900 | 47億2693万 | 0% |
| 04/28 | 619 | 639 | 619 | 627 | +0.32% | 8,500 | 47億1190万 | -0.32% |
| 04/27 | 622 | 630 | 622 | 625 | +0.48% | 2,700 | 46億9687万 | -0.64% |
| 04/24 | 626 | 634 | 622 | 622 | -2.05% | 5,200 | 46億7433万 | -0.96% |
| 04/23 | 649 | 649 | 634 | 635 | -1.7% | 6,300 | 47億7202万 | +1.11% |
| 04/22 | 633 | 650 | 628 | 646 | +0.94% | 14,800 | 48億5469万 | +2.87% |
| 04/21 | 615 | 650 | 615 | 640 | +2.89% | 13,700 | 48億960万 | +2.07% |
| 04/20 | 632 | 652 | 621 | 622 | -1.74% | 6,600 | 46億7433万 | -0.64% |
| 04/17 | 645 | 662 | 633 | 633 | -2.16% | 16,800 | 47億5699万 | +0.96% |
| 04/16 | 634 | 648 | 634 | 647 | +1.73% | 10,300 | 48億6220万 | +3.19% |
| 04/15 | 612 | 638 | 612 | 636 | +3.58% | 16,200 | 47億7954万 | +1.6% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,861株（0.49%）-0.1%義務消失 |
| 04/14 | 612 | 628 | 610 | 614 | +0.16% | 17,900 | 46億1421万 | -2.07% |
| 04/13 | 615 | 617 | 613 | 613 | -0.97% | 6,100 | 46億669万 | -2.23% |
| 04/10 | 637 | 637 | 619 | 619 | -2.83% | 4,200 | 46億5178万 | -1.43% |
| 04/09 | 628 | 637 | 626 | 637 | +1.11% | 5,200 | 47億8705万 | +1.27% |
| 04/08 | 623 | 636 | 623 | 630 | +1.12% | 13,000 | 47億3445万 | +0.32% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,761株（0.59%）-0.1% |
| 04/07 | 631 | 631 | 622 | 623 | 0% | 1,400 | 46億8184万 | -0.95% |
| 04/06 | 622 | 634 | 620 | 623 | +0.16% | 4,600 | 46億8184万 | -1.27% |
| 04/03 | 636 | 636 | 618 | 622 | -2.35% | 18,700 | 46億7433万 | -1.74% |
| 04/02 | 647 | 647 | 619 | 637 | -1.55% | 6,300 | 47億8705万 | +0.31% |
| 04/01 | 621 | 647 | 618 | 647 | +4.19% | 9,600 | 48億6220万 | +1.73% |
| 03/31 | 612 | 630 | 608 | 621 | +0.65% | 16,500 | 46億6681万 | -2.36% |
| 03/30 | 606 | 626 | 606 | 617 | -1.44% | 9,600 | 46億3675万 | -3.29% |
| 03/27 | 634 | 634 | 616 | 626 | +0.32% | 10,200 | 47億439万 | -2.34% |
| 03/26 | 630 | 638 | 624 | 624 | -0.79% | 7,800 | 46億8936万 | -2.95% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,461株（0.69%）-0.1% |
| 03/25 | 630 | 642 | 623 | 629 | -0.16% | 8,900 | 47億2693万 | -2.63% |
| 03/24 | 616 | 630 | 611 | 630 | +2.77% | 7,000 | 47億3445万 | -2.93% |
| 03/23 | 620 | 621 | 607 | 613 | -2.23% | 13,800 | 46億669万 | -5.69% |
| 03/19 | 628 | 638 | 627 | 627 | -1.26% | 5,900 | 47億1190万 | -3.83% |
| 03/18 | 619 | 657 | 619 | 635 | +3.76% | 29,100 | 47億7202万 | -2.76% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,861株（0.79%）-0.09% |
| 03/17 | 634 | 636 | 612 | 612 | -1.92% | 6,200 | 45億9918万 | -6.42% |
| 03/16 | 621 | 628 | 612 | 624 | -0.48% | 14,100 | 46億8936万 | -4.88% |
| 03/13 | 636 | 636 | 627 | 627 | -1.42% | 3,800 | 47億1190万 | -4.57% |
| 03/12 | 644 | 644 | 630 | 636 | -0.63% | 7,100 | 47億7954万 | -3.34% |
| 03/11 | 643 | 662 | 640 | 640 | -0.31% | 19,500 | 48億960万 | -2.88% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,361株（0.88%）-0.11% |
| 03/10 | 621 | 649 | 621 | 642 | +5.07% | 20,500 | 48億2463万 | -2.73% |
| 03/09 | 629 | 630 | 605 | 611 | -5.86% | 26,700 | 45億9166万 | -7.7% |
| 03/06 | 629 | 655 | 629 | 649 | +1.56% | 23,500 | 48億7723万 | -2.26% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,661株（0.99%）-0.09% |
| 03/02 | （IR情報）10:00 テックファーム、りそなグループのローン業務標準化を実現するDX基盤を構築 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
