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
10/27	813	814	750	798	0%	4,800	-	+20.18%
10/26	828	828	749	798	+10.37%	4,900	-	+21.65%
10/23	720	795	711	723	+4.03%	13,800	-	+11.57%
10/22	669	750	669	695	+4.2%	4,600	-	+8.09%
10/21	680	680	665	667	-0.45%	1,100	-	+4.38%
10/20	657	680	657	670	+0.45%	1,200	-	+5.18%
10/19	703	703	667	667	-5.12%	3,200	-	+5.21%
10/16	699	740	675	703	+3.38%	4,800	-	+11.41%
10/15	745	745	665	680	-6.85%	4,200	-	+8.45%
10/14	881	881	699	730	-4.07%	24,500	-	+17.17%
10/13	680	761	680	761	+15.13%	14,300	-	+23.14%
10/09	640	661	640	661	+1.69%	600	-	+8.01%
10/08	652	658	650	650	+2.85%	1,900	-	+6.73%
10/07	633	652	622	632	-0.16%	1,900	-	+4.12%
10/06	616	633	616	633	+3.09%	1,500	-	+4.63%
10/05	614	614	614	614	0%	100	-	+1.82%
10/02	614	616	614	614	-3%	500	-	+1.99%
10/01	623	633	623	633	+4.98%	2,300	-	+5.32%
09/30	601	603	601	603	0%	200	-	+0.5%
09/29	641	641	601	603	-2.9%	1,100	-	+0.67%
09/28	621	621	621	621	0%	400	-	+3.67%
09/25	619	622	619	621	+0.32%	600	-	+3.67%
09/24	610	619	610	619	+2.82%	1,400	-	+3.34%
09/18	606	606	602	602	-0.5%	300	-	+0.33%
09/17	601	605	600	605	+0.67%	700	-	+0.67%
09/16	600	601	599	601	-0.33%	400	-	0%
09/15	599	603	599	603	+1.52%	600	-	+0.17%
09/14	598	602	594	594	+0.17%	1,200	-	-1.33%
09/11	596	596	593	593	-2.15%	1,200	-	-1.5%
09/10	605	606	605	606	+1%	4,100	-	+0.5%
09/09	600	600	600	600	+0.84%	500	-	-0.33%
09/08	599	600	595	595	+0.85%	500	-	-1.16%
09/07	600	600	590	590	-1.67%	200	-	-1.99%
09/04	600	600	600	600	+1.69%	400	-	-0.5%
09/03	596	596	590	590	-2.64%	400	-	-2.16%
09/01	606	606	606	606	+1.68%	500	-	+0.5%
08/31	608	608	596	596	+0.68%	900	-	-1.16%
08/28	592	592	592	592	0%	200	-	-1.99%
08/27	592	592	592	592	+0.68%	200	-	-2.15%
08/26	592	594	588	588	-0.68%	500	-	-3.13%
08/25	585	592	585	592	+0.51%	300	-	-2.79%
08/24	591	591	580	589	-0.34%	4,200	-	-3.44%
08/21	586	591	584	591	+0.68%	900	-	-3.27%
08/20	606	606	579	587	-3.77%	7,200	-	-4.08%
08/19	608	610	608	610	-1.29%	200	-	-0.49%
08/18	626	626	613	618	-1.28%	1,500	-	+0.82%
08/17	626	626	626	626	-1.73%	600	-	+2.12%
08/14	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/14	621	637	621	637	+3.24%	1,000	-	+4.08%
08/13	625	625	617	617	-1.12%	1,500	-	+0.98%
08/12	624	624	624	624	+1.63%	300	-	+2.13%
08/10	608	614	608	614	+1.82%	1,400	-	+0.49%
08/07	606	606	602	603	0%	1,200	-	-1.47%
08/06	600	603	600	603	+0.67%	600	-	-1.47%
08/04	599	599	599	599	-0.5%	100	-	-2.28%
07/31	602	602	602	602	+0.67%	300	-	-1.95%
07/30	598	598	598	598	+0.17%	100	-	-2.76%
07/29	599	599	595	597	-1.32%	500	-	-2.93%
07/27	598	605	597	605	+2.2%	600	-	-1.94%
07/24	598	598	592	592	-0.17%	800	-	-4.36%
07/23	598	598	593	593	-1%	700	-	-4.51%
07/22	616	616	568	599	-3.39%	6,100	-	-4.01%
07/21	650	650	620	620	-1.12%	1,700	-	-0.96%
07/17	625	627	625	627	-4.13%	200	-	0%
07/16	640	655	640	654	+3.81%	600	-	+4.31%
07/15	625	630	625	630	+2.44%	900	-	+0.64%
07/14	614	615	614	615	+0.16%	1,100	-	-1.6%
07/13	614	614	614	614	0%	100	-	-1.92%
07/10	604	614	604	614	+0.66%	300	-	-2.07%
07/09	615	615	600	610	-0.81%	2,800	-	-2.87%
07/08	615	615	615	615	+0.82%	300	-	-2.07%
07/07	610	611	610	610	0%	1,000	-	-2.87%
07/06	620	620	610	610	-1.29%	2,200	-	-3.02%
07/02	621	622	617	618	+0.98%	1,800	-	-1.9%
07/01	624	624	612	612	-1.92%	1,100	-	-3.16%
06/30	（IR情報）16:00 支配株主等に関する事項について
06/30	（IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するおsh知らせ
06/30	627	627	624	624	-0.16%	500	-	-1.58%
06/29	609	625	609	625	+2.8%	3,100	-	-1.57%
06/26	635	639	608	608	-3.49%	3,700	-	-4.25%
06/25	621	632	621	630	+1.29%	1,700	-	-0.94%
06/23	626	626	622	622	0%	300	-	-2.2%
06/22	619	622	619	622	+0.48%	2,300	-	-2.2%
06/19	620	620	610	619	-2.67%	1,800	-	-2.52%
06/18	625	636	616	636	-1.4%	2,000	-	+0.32%
06/17	657	657	645	645	-2.12%	300	-	+2.22%
06/16	658	659	658	659	-0.15%	200	-	+4.77%
06/15	654	660	654	660	+0.92%	400	-	+5.6%
06/12	645	654	635	654	+0.77%	900	-	+5.31%
06/11	638	649	638	649	+3.02%	700	-	+5.02%
06/10	608	630	608	630	+3.62%	2,000	-	+2.27%
06/09	596	608	596	608	-1.3%	600	-	-0.82%
06/08	630	630	616	616	-2.22%	1,200	-	+0.65%
06/05	631	633	623	630	-1.72%	800	-	+3.28%
06/04	640	641	630	641	-0.62%	3,000	-	+5.43%
06/03	623	660	623	645	+4.03%	2,400	-	+6.44%
06/02	616	620	616	620	+0.65%	400	-	+2.82%
06/01	637	637	616	616	-1.44%	600	-	+2.5%
05/29	630	630	625	625	-1.57%	1,000	-	+4.34%
05/28	641	641	635	635	-4.65%	1,200	-	+6.54%
05/27	666	666	666	666	-0.15%	300	-	+12.31%
05/26	648	667	647	667	+2.93%	1,700	-	+13.44%
05/25	645	650	636	648	+2.86%	1,900	-	+10.96%
05/20	（IR情報）16:00 剰余金の配当に関するお知らせ
05/20	（IR情報）16:00 取締役の異動に関するお知らせ

日本テクノ・ラボ（3849）のイベントチャート

2026/05/25～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート