| 2024 |
| 09/18 | 3,810 | 4,020 | 3,795 | 3,995 | +5.13% | 553,300 | 2240億1563万 | +6.02% |
| 09/17 | 3,815 | 3,845 | 3,755 | 3,800 | -0.52% | 204,500 | 2130億8120万 | +1.14% |
| 09/13 | 3,855 | 3,865 | 3,820 | 3,820 | -1.29% | 185,900 | 2142億268万 | +1.79% |
| 09/12 | 3,800 | 3,870 | 3,775 | 3,870 | +2.65% | 186,000 | 2170億638万 | +3.31% |
| 09/11 | 3,805 | 3,810 | 3,740 | 3,770 | -1.82% | 118,900 | 2113億9898万 | +0.91% |
| 09/10 | 3,765 | 3,850 | 3,755 | 3,840 | +1.32% | 209,400 | 2153億2416万 | +3.09% |
| 09/09 | 3,670 | 3,815 | 3,660 | 3,790 | +1.34% | 165,100 | 2125億2046万 | +2.29% |
| 09/06 | 3,820 | 3,855 | 3,725 | 3,740 | -1.19% | 270,600 | 2097億1676万 | +1.27% |
| 09/05 | 3,800 | 3,840 | 3,745 | 3,785 | -1.05% | 129,400 | 2122億4009万 | +2.35% |
| 09/04 | 3,800 | 3,850 | 3,770 | 3,825 | -0.91% | 213,300 | 2144億8305万 | +3.29% |
| 09/03 | 3,730 | 3,860 | 3,710 | 3,860 | +3.21% | 158,300 | 2164億4564万 | +4.18% |
| 09/02 | 3,660 | 3,740 | 3,620 | 3,740 | +2.19% | 184,300 | 2097億1676万 | +1% |
| 08/30 | 3,685 | 3,720 | 3,595 | 3,660 | -0.27% | 307,800 | 2052億3084万 | -1% |
| 08/29 | 3,690 | 3,735 | 3,660 | 3,670 | -0.81% | 397,700 | 2057億9158万 | -0.76% |
| 08/28 | （IR情報）15:00 希望退職募集の結果について |
| 08/28 | 3,755 | 3,770 | 3,695 | 3,700 | -1.99% | 104,000 | 2074億7380万 | +0.05% |
| 08/27 | 3,730 | 3,815 | 3,730 | 3,775 | +1.89% | 190,600 | 2116億7935万 | +2.08% |
| 08/26 | 3,755 | 3,770 | 3,675 | 3,705 | -1.46% | 163,700 | 2077億5417万 | +0.65% |
| 08/23 | 3,745 | 3,765 | 3,665 | 3,760 | -0.27% | 171,900 | 2108億3824万 | +2.82% |
| 08/22 | 3,705 | 3,780 | 3,705 | 3,770 | +2.03% | 224,900 | 2113億9898万 | +3.74% |
| 08/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 272,270株（0.48%）-0.02%義務消失 |
| 08/21 | 3,685 | 3,760 | 3,625 | 3,695 | +0.68% | 274,200 | 2071億9343万 | +2.33% |
| 08/20 | 3,715 | 3,735 | 3,610 | 3,670 | -1.08% | 337,500 | 2057億9158万 | +2.26% |
| 08/19 | 3,775 | 3,800 | 3,690 | 3,710 | -2.37% | 199,700 | 2080億3454万 | +3.98% |
| 08/16 | 3,750 | 3,800 | 3,720 | 3,800 | +1.88% | 224,700 | 2130億8120万 | +7.22% |
| 08/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 280,526株（0.5%）再IN |
| 08/15 | 3,715 | 3,740 | 3,665 | 3,730 | 0% | 151,900 | 2091億5602万 | +5.91% |
| 08/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 278,326株（0.49%）-0.01%義務消失 |
| 08/14 | 3,750 | 3,770 | 3,655 | 3,730 | +0.81% | 147,400 | 2091億5602万 | +6.57% |
| 08/13 | 3,690 | 3,735 | 3,635 | 3,700 | -0.54% | 140,000 | 2074億7380万 | +6.51% |
| 08/09 | 3,700 | 3,785 | 3,685 | 3,720 | +2.48% | 217,100 | 2085億9528万 | +7.79% |
| 08/08 | 3,570 | 3,685 | 3,570 | 3,630 | -0.14% | 163,100 | 2035億4862万 | +5.89% |
| 08/07 | 3,475 | 3,695 | 3,450 | 3,635 | +4.45% | 276,100 | 2038億2899万 | +6.63% |
| 08/06 | 3,410 | 3,615 | 3,410 | 3,480 | +4.04% | 418,100 | 1951億3752万 | +2.69% |
| 08/05 | 3,455 | 3,600 | 3,265 | 3,345 | -4.43% | 511,300 | 1875億6753万 | -0.8% |
| 08/02 | 3,440 | 3,715 | 3,290 | 3,500 | -9.33% | 968,700 | 1962億5900万 | +4.17% |
| 08/01 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/01 | 3,765 | 3,970 | 3,585 | 3,860 | -1.15% | 701,400 | 2164億4564万 | +15.5% |
| 07/31 | 3,850 | 3,935 | 3,695 | 3,905 | +1.03% | 252,600 | 2189億6897万 | +18.08% |
| 07/30 | 3,825 | 3,920 | 3,765 | 3,865 | +1.31% | 352,200 | 2167億2601万 | +18.38% |
| 07/29 | 3,600 | 3,830 | 3,590 | 3,815 | +5.97% | 327,500 | 2139億2231万 | +19.03% |
| 07/26 | 3,690 | 3,690 | 3,580 | 3,600 | -1.91% | 243,700 | 2018億6640万 | +14.98% |
| 07/25 | （IR情報）15:00 ティーガイア、千葉県勝浦市における令和6年度 「地域活性化起業人」の派遣受嘱 |
| 07/25 | 3,530 | 3,700 | 3,510 | 3,670 | 0% | 295,800 | 2057億9158万 | +19.74% |
| 07/24 | 3,750 | 3,835 | 3,615 | 3,670 | -0.81% | 678,300 | 2057億9158万 | +22.5% |
| 07/23 | 3,450 | 3,735 | 3,445 | 3,700 | +10.28% | 639,500 | 2074億7380万 | +26.37% |
| 07/22 | 3,250 | 3,445 | 3,200 | 3,355 | +7.53% | 625,000 | 1881億2827万 | +17.39% |
| 07/19 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/19 | 3,145 | 3,175 | 3,100 | 3,120 | -2.04% | 97,000 | 1749億5088万 | +11.31% |
| 07/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 280,758株（0.5%）新規 |
| 07/18 | 3,135 | 3,195 | 3,120 | 3,185 | +0.31% | 98,600 | 1785億9569万 | +15.57% |
| 07/17 | 3,190 | 3,225 | 3,145 | 3,175 | +0.32% | 87,500 | 1780億3495万 | +17.33% |
| 07/16 | 3,110 | 3,165 | 3,100 | 3,165 | +0.64% | 80,100 | 1774億7421万 | +19.12% |
| 07/12 | 3,090 | 3,155 | 3,060 | 3,145 | +1.29% | 84,200 | 1763億5273万 | +20.59% |
| 07/11 | 3,235 | 3,235 | 3,065 | 3,105 | -4.46% | 240,300 | 1741億977万 | +21.34% |
| 07/10 | 3,185 | 3,250 | 3,160 | 3,250 | +2.69% | 225,900 | 1822億4050万 | +29.43% |
| 07/09 | 3,110 | 3,175 | 3,100 | 3,165 | +2.59% | 121,900 | 1774億7421万 | +28.82% |
| 07/08 | 3,120 | 3,140 | 3,055 | 3,085 | -1.75% | 143,800 | 1729億8829万 | +28.06% |
| 07/05 | 3,110 | 3,140 | 3,090 | 3,140 | 0% | 103,500 | 1760億7236万 | +32.88% |
| 07/04 | 3,160 | 3,165 | 3,095 | 3,140 | -0.63% | 125,700 | 1760億7236万 | +35.64% |
| 07/03 | 3,100 | 3,230 | 3,075 | 3,160 | +0.8% | 262,700 | 1771億9384万 | +39.45% |
| 07/02 | 3,030 | 3,140 | 3,030 | 3,135 | +3.29% | 219,700 | 1757億9199万 | +41.47% |
| 07/01 | 3,010 | 3,040 | 2,970 | 3,035 | -0.49% | 187,800 | 1701億8459万 | +40.12% |
| 06/28 | （IR情報）11:30 (変更)「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部変更に関するお知らせ |
| 06/28 | 3,050 | 3,060 | 2,981 | 3,050 | -0.33% | 225,500 | 1710億2570万 | +43.73% |
| 06/27 | 2,868 | 3,185 | 2,828 | 3,060 | +3.1% | 682,600 | 1715億8644万 | +47.26% |
| 06/26 | 2,729 | 2,990 | 2,715 | 2,968 | +3.6% | 1,755,800 | 1664億2763万 | +45.99% |
| 06/25 | 2,865 | 2,865 | 2,865 | 2,865 | +21.14% | 261,600 | 1606億5201万 | +43.83% |
| 06/24 | 2,365 | 2,365 | 2,365 | 2,365 | +20.36% | 94,700 | 1326億1501万 | +20.91% |
| 06/21 | （IR情報）15:00 支配株主等に関する事項について |
| 06/21 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/21 | 1,940 | 1,973 | 1,940 | 1,965 | +1.29% | 77,900 | 1101億8541万 | +1.29% |
| 06/20 | 1,943 | 1,958 | 1,938 | 1,940 | -0.51% | 85,900 | 1087億8356万 | -0.05% |
| 06/19 | 1,975 | 1,975 | 1,948 | 1,950 | -1.02% | 62,600 | 1093億4430万 | +0.36% |
| 06/18 | 1,970 | 1,978 | 1,959 | 1,970 | +0.05% | 50,800 | 1104億6578万 | +1.29% |
| 06/17 | （IR情報）15:00 ティーガイア、営業拠点および国内グループ会社において2023年度使用電力の実質再エネ化を達成～子会社TGパワーの太陽光発電所から環境価値取得～ |
| 06/17 | 1,976 | 1,977 | 1,945 | 1,969 | +0.05% | 43,600 | 1104億970万 | +1.18% |
| 06/14 | 1,925 | 1,968 | 1,925 | 1,968 | +1.55% | 62,000 | 1103億5363万 | +1.08% |
| 06/13 | 1,960 | 1,961 | 1,927 | 1,938 | -0.72% | 58,100 | 1086億7141万 | -0.62% |
| 06/12 | 1,952 | 1,964 | 1,945 | 1,952 | +0.26% | 35,100 | 1094億5644万 | -0.36% |
| 06/11 | 1,944 | 1,950 | 1,932 | 1,947 | +0.36% | 32,100 | 1091億7607万 | -1.12% |
| 06/10 | 1,901 | 1,940 | 1,901 | 1,940 | +2.05% | 50,600 | 1087億8356万 | -1.92% |
| 06/07 | 1,903 | 1,915 | 1,890 | 1,901 | -0.21% | 32,000 | 1065億9667万 | -4.38% |
| 06/06 | 1,913 | 1,927 | 1,896 | 1,905 | -0.63% | 58,300 | 1068億2097万 | -4.65% |
| 06/05 | 1,935 | 1,946 | 1,916 | 1,917 | -1.69% | 47,300 | 1074億9385万 | -4.44% |
| 06/04 | 1,940 | 1,962 | 1,940 | 1,950 | -0.1% | 55,100 | 1093億4430万 | -3.18% |
| 06/03 | 1,949 | 1,957 | 1,939 | 1,952 | +0.51% | 89,300 | 1094億5644万 | -3.37% |
| 05/31 | 1,920 | 1,942 | 1,916 | 1,942 | +1.68% | 45,800 | 1088億9570万 | -4.15% |
| 05/30 | 1,876 | 1,910 | 1,876 | 1,910 | +0.74% | 57,300 | 1071億134万 | -5.96% |
| 05/29 | 1,894 | 1,910 | 1,860 | 1,896 | +0.11% | 111,300 | 1063億1630万 | -6.92% |
| 05/28 | 1,930 | 1,939 | 1,886 | 1,894 | -2.37% | 76,700 | 1062億415万 | -7.29% |
| 05/27 | 1,940 | 1,940 | 1,916 | 1,940 | 0% | 44,600 | 1087億8356万 | -5.37% |
| 05/24 | 1,925 | 1,946 | 1,925 | 1,940 | +0.1% | 23,500 | 1087億8356万 | -5.55% |
| 05/23 | 1,960 | 1,960 | 1,926 | 1,938 | -1.02% | 47,400 | 1086億7141万 | -5.88% |
| 05/22 | 1,951 | 1,968 | 1,941 | 1,958 | +0.36% | 36,800 | 1097億9289万 | -5.14% |
| 05/21 | 1,960 | 1,972 | 1,951 | 1,951 | -0.66% | 24,500 | 1094億37万 | -5.7% |
| 05/20 | 1,977 | 1,979 | 1,961 | 1,964 | -0.91% | 34,600 | 1101億2933万 | -5.35% |
| 05/17 | 1,980 | 1,989 | 1,964 | 1,982 | -0.35% | 54,300 | 1111億3866万 | -4.67% |
| 05/16 | 2,002 | 2,002 | 1,971 | 1,989 | -0.65% | 32,000 | 1115億3118万 | -4.47% |
| 05/15 | 2,010 | 2,015 | 2,000 | 2,002 | +0.2% | 21,700 | 1122億6014万 | -3.93% |
| 05/14 | 2,007 | 2,018 | 1,986 | 1,998 | -0.45% | 35,900 | 1120億3585万 | -4.17% |
| 05/13 | （IR情報）16:00 補欠監査役の選任に関するお知らせ |
| 05/13 | 2,031 | 2,040 | 1,983 | 2,007 | -0.89% | 64,700 | 1125億4051万 | -3.79% |
| 05/10 | 2,186 | 2,186 | 2,024 | 2,025 | -7.24% | 116,300 | 1135億4985万 | -3.02% |
| 05/09 | （IR情報）11:30 2024年3月期決算短信[日本基準](連結) |
| 05/09 | （IR情報）11:30 希望退職募集に関するお知らせ |
| 05/09 | （IR情報）11:30 報告セグメントの変更に関するお知らせ |
| 05/09 | 2,183 | 2,220 | 2,168 | 2,183 | 0% | 45,200 | 1224億954万 | +4.5% |
| 05/08 | 2,190 | 2,220 | 2,169 | 2,183 | -0.5% | 65,000 | 1224億954万 | +4.75% |
| 05/07 | 2,188 | 2,211 | 2,172 | 2,194 | +0.87% | 61,000 | 1230億2635万 | +5.53% |
| 05/02 | （IR情報）17:00 特定子会社の異動(株式譲渡)に関するお知らせ |
| 05/02 | 2,145 | 2,187 | 2,145 | 2,175 | +1.4% | 49,600 | 1219億6095万 | +4.92% |
| 05/01 | 2,125 | 2,151 | 2,106 | 2,145 | +0.85% | 41,000 | 1202億7873万 | +3.57% |
| 04/30 | 2,100 | 2,128 | 2,086 | 2,127 | +1.43% | 47,900 | 1192億6939万 | +2.8% |
| 04/26 | 2,110 | 2,110 | 2,089 | 2,097 | -0.14% | 31,000 | 1175億8717万 | +1.4% |
| 04/25 | 2,100 | 2,105 | 2,089 | 2,100 | -0.05% | 22,300 | 1177億5540万 | +1.6% |
| 04/24 | 2,096 | 2,109 | 2,079 | 2,101 | +1.06% | 37,600 | 1178億1147万 | +1.64% |
