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	1,616	1,689	1,611	1,689	+4.52%	117,400	218億1914万	-9.63%
03/05	1,575	1,625	1,575	1,616	+4.6%	142,800	208億7610万	-14.5%
03/04	1,551	1,594	1,506	1,545	-3.5%	176,000	199億5889万	-19.32%
03/03	1,686	1,687	1,597	1,601	-6.1%	227,300	206億8232万	-17.64%
03/02	1,770	1,770	1,700	1,705	-4.54%	199,000	220億2583万	-13.54%
02/27	1,841	1,847	1,779	1,786	-0.83%	210,000	230億7222万	-10.48%
02/26	1,805	1,822	1,791	1,801	-1.15%	170,100	232億6600万	-10.49%
02/25	1,835	1,836	1,803	1,822	-1.41%	225,800	235億3728万	-10.25%
02/24	1,900	1,915	1,848	1,848	-2.33%	121,200	238億7316万	-9.81%
02/20	1,913	1,913	1,890	1,892	-1.61%	72,500	244億4157万	-8.38%
02/19	1,931	1,938	1,907	1,923	+0.42%	58,900	248億4204万	-7.59%
02/18	1,944	1,949	1,913	1,915	+0.26%	37,100	247億3869万	-8.46%
02/17	17:10 【JPX選定】「JPXスタートアップ急成長100指数」の構成銘柄選定に関するお知らせ
02/17	1,946	1,963	1,904	1,910	-0.62%	54,400	246億7410万	-9.18%
02/16	1,912	1,932	1,910	1,922	+0.63%	53,100	248億2912万	-9.17%
02/13	1,988	1,998	1,910	1,910	-3.92%	65,600	246億7410万	-10.24%
02/12	2,017	2,024	1,978	1,988	-1.05%	69,000	256億8173万	-7.1%
02/10	1,930	2,024	1,930	2,009	+4.91%	101,500	259億5302万	-6.43%
02/09	1,931	1,960	1,906	1,915	+0.47%	103,700	247億3869万	-11.05%
02/06	1,923	1,936	1,892	1,906	-2.41%	88,400	246億2243万	-11.84%
02/05	1,887	1,972	1,885	1,953	+3.55%	120,900	252億2959万	-10%
02/04	1,971	1,984	1,886	1,886	-4.7%	148,400	243億6406万	-13.29%
02/03	2,012	2,049	1,929	1,979	-1.4%	179,600	255億6547万	-9.34%
02/02	2,099	2,105	2,007	2,007	-4.02%	108,300	259億2718万	-8.19%
01/30	2,119	2,159	2,078	2,091	-1.13%	74,200	270億1233万	-4.43%
01/29	2,183	2,183	2,112	2,115	-3.73%	57,000	273億2237万	-3.16%
01/28	2,222	2,236	2,182	2,197	-2.01%	54,600	283億8168万	+0.73%
01/27	2,259	2,299	2,229	2,242	-1.28%	58,400	289億6300万	+3.18%
01/26	2,301	2,319	2,260	2,271	-1.22%	69,800	293億3764万	+4.94%
01/23	2,293	2,329	2,272	2,299	+0.39%	89,700	296億9935万	+6.68%
01/22	2,213	2,310	2,210	2,290	+4.04%	88,900	295億8309万	+6.71%
01/21	2,213	2,237	2,178	2,201	-2.05%	71,400	284億3335万	+3.04%
01/20	2,315	2,315	2,243	2,247	-3.06%	140,900	290億2759万	+5.59%
01/19	2,214	2,338	2,210	2,318	+3.07%	141,600	299億4480万	+9.29%
01/16	2,284	2,300	2,223	2,249	-0.93%	130,600	290億5343万	+6.54%
01/15	2,068	2,294	2,068	2,270	+2.34%	499,500	293億2472万	+7.84%
01/14	15:30 2026年2月期第3四半期決算説明資料
01/14	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/14	10:15 シリコンに注入した水素が自由電子を生成するメカニズムを世界で初めて解明
01/14	2,193	2,294	2,158	2,218	+1.14%	258,800	286億5296万	+5.77%
01/13	2,246	2,250	2,180	2,193	-1.31%	140,200	283億3000万	+4.88%
01/09	2,223	2,240	2,205	2,222	-0.27%	97,200	287億464万	+6.62%
01/08	2,210	2,257	2,202	2,228	+0.68%	95,000	287億8215万	+7.32%
01/07	2,140	2,235	2,121	2,213	+3.12%	112,300	285億8837万	+6.96%
01/06	2,165	2,178	2,143	2,146	-0.79%	106,100	277億2284万	+4.02%
01/05	2,160	2,178	2,140	2,163	+1.31%	115,900	279億4245万	+5%
2025
12/30	2,131	2,158	2,109	2,135	+0.28%	112,900	275億8074万	+3.84%
12/29	2,093	2,147	2,060	2,129	+3.1%	194,100	275億323万	+3.8%
12/26	2,078	2,087	2,064	2,065	-0.63%	75,700	266億7645万	+0.78%
12/25	2,056	2,087	2,056	2,078	+0.39%	86,900	268億4439万	+1.51%
12/24	2,048	2,078	2,046	2,070	+1.47%	92,900	267億4104万	+1.22%
12/23	2,022	2,054	2,022	2,040	+1.39%	75,900	263億5349万	-0.2%
12/22	2,035	2,045	2,004	2,012	-1.08%	82,400	259億9178万	-1.66%
12/19	2,000	2,038	2,000	2,034	+1.8%	66,000	262億7598万	-0.73%
12/18	2,017	2,030	1,988	1,998	-1.24%	96,600	258億1092万	-2.54%
12/17	2,041	2,041	2,008	2,023	-0.05%	76,800	261億3388万	-1.51%
12/16	2,065	2,065	2,017	2,024	-2.6%	77,000	261億4680万	-1.51%
12/15	2,030	2,086	2,030	2,078	+2.06%	79,200	268億4439万	+1.07%
12/12	2,010	2,049	2,010	2,036	+0.84%	62,800	263億182万	-0.88%
12/11	2,058	2,070	2,010	2,019	-1.99%	118,700	260億8220万	-1.7%
12/10	2,084	2,099	2,059	2,060	-1.1%	63,500	266億1186万	+0.19%
12/09	2,094	2,107	2,070	2,083	-0.24%	53,100	269億898万	+1.26%
12/08	2,060	2,092	2,060	2,088	+0.92%	44,400	269億7357万	+1.51%
12/05	2,062	2,102	2,055	2,069	+0.1%	59,600	267億2812万	+0.68%
12/04	2,054	2,097	2,050	2,067	+1.97%	82,400	267億229万	+0.73%
12/03	2,015	2,056	2,015	2,027	+0.4%	64,700	261億8555万	-1.22%
12/02	2,037	2,058	2,017	2,019	-1.27%	55,600	260億8220万	-1.75%
12/01	2,085	2,095	2,043	2,045	-1.11%	61,600	264億1808万	-0.68%
11/28	2,080	2,092	2,064	2,068	-0.34%	63,200	267億1520万	+0.19%
11/27	2,050	2,077	2,050	2,075	+1.12%	59,500	268億563万	+0.34%
11/26	2,012	2,061	2,012	2,052	+2.14%	64,600	265億851万	-0.92%
11/25	2,080	2,080	2,006	2,009	-3.32%	68,100	259億5302万	-3.18%
11/21	2,021	2,080	2,021	2,078	+2.21%	83,800	268億4439万	+0.1%
11/20	2,027	2,066	2,024	2,033	+1.19%	50,600	262億6306万	-2.07%
11/19	2,037	2,059	2,004	2,009	-1.66%	83,600	259億5302万	-3.32%
11/18	2,083	2,099	2,034	2,043	-2.62%	89,500	263億9225万	-1.73%
11/17	2,094	2,098	2,048	2,098	+0.19%	60,400	271億276万	+0.77%
11/14	2,035	2,098	2,029	2,094	+2.1%	79,900	270億5108万	+0.53%
11/13	2,080	2,088	2,050	2,051	-1.87%	40,500	264億9559万	-1.63%
11/12	2,055	2,100	2,042	2,090	+1.85%	58,100	269億9941万	+0.05%
11/11	2,070	2,094	2,035	2,052	-0.1%	49,800	265億851万	-1.91%
11/10	2,038	2,082	2,038	2,054	+0.83%	49,600	265億3435万	-1.77%
11/07	2,005	2,053	2,005	2,037	+0.89%	87,000	263億1474万	-2.49%
11/06	2,060	2,089	2,019	2,019	-2.65%	102,700	260億8220万	-3.35%
11/05	2,070	2,081	1,998	2,074	-0.77%	124,400	267億9272万	-0.77%
11/04	2,097	2,126	2,071	2,090	+0.38%	108,700	269億9941万	0%
10/31	2,055	2,118	2,046	2,082	+2.36%	114,000	268億9606万	-0.43%
10/30	2,000	2,060	1,998	2,034	+1.19%	163,600	262億7598万	-2.77%
10/29	2,050	2,059	2,001	2,010	-1.86%	118,600	259億6594万	-4.1%
10/28	2,111	2,112	2,045	2,048	-3.44%	128,400	264億5684万	-2.52%
10/27	2,127	2,146	2,106	2,121	+0.62%	147,600	273億9988万	+0.76%
10/24	2,194	2,200	2,098	2,108	-3.35%	229,400	272億3194万	+0.09%
10/23	2,130	2,209	2,115	2,181	+0.69%	216,200	281億7498万	+3.56%
10/22	2,145	2,180	2,130	2,166	+0.98%	125,400	279億8121万	+2.9%
10/21	2,180	2,180	2,125	2,145	-0.37%	129,800	277億992万	+1.95%
10/20	2,059	2,168	2,048	2,153	+5.75%	184,400	278億1327万	+2.43%
10/17	2,052	2,052	1,999	2,036	-1.93%	128,400	263億182万	-3.14%
10/16	2,119	2,184	2,056	2,076	+0.05%	271,500	268億1855万	-1.42%
10/15	15:30 2026年2月期第2四半期決算説明資料
10/15	15:30 配当方針の変更、配当予想の修正(初配)及び株主優待制度の廃止に関するお知らせ
10/15	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/15	2,044	2,090	2,035	2,075	+1.22%	154,200	268億563万	-1.61%
10/14	2,066	2,087	2,017	2,050	-2.52%	190,800	264億8267万	-2.84%
10/10	17:30 株式会社キットアライブの株式の取得(子会社化)に関するお知らせ
10/10	2,117	2,135	2,095	2,103	-1.45%	126,600	271億6735万	-0.52%
10/09	2,119	2,135	2,107	2,134	+0.38%	100,600	275億6782万	+0.9%
10/08	2,181	2,181	2,117	2,126	-1.85%	130,500	274億6447万	+0.43%
10/07	2,150	2,188	2,111	2,166	+0.84%	185,100	279億8121万	+2.17%

3915 テラスカイ

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