日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/06	1,832	1,879	1,813	1,870	+0.43%	110,200	241億5737万	-5.08%
11/05	1,807	1,870	1,807	1,862	+3.96%	70,700	240億5402万	-5.96%
11/01	1,839	1,859	1,791	1,791	-4.58%	88,900	231億3681万	-10.27%
10/31	1,840	1,885	1,836	1,877	+1.46%	58,800	242億4779万	-6.76%
10/30	1,858	1,874	1,837	1,850	0%	156,300	238億9900万	-8.6%
10/29	1,838	1,854	1,823	1,850	+1.2%	64,700	238億9900万	-9.18%
10/28	1,810	1,845	1,801	1,828	+0.99%	63,300	236億1479万	-10.87%
10/25	1,790	1,813	1,773	1,810	-0.17%	83,100	233億8226万	-12.31%
10/24	1,801	1,824	1,779	1,813	-0.66%	105,700	234億2102万	-12.54%
10/23	1,842	1,885	1,825	1,825	-0.16%	108,900	235億7604万	-12.55%
10/22	1,837	1,875	1,810	1,828	+0.44%	102,900	236億1479万	-12.95%
10/21	1,878	1,891	1,820	1,820	-1.89%	120,100	235億1145万	-13.87%
10/18	1,895	1,896	1,835	1,855	-2.98%	185,000	239億6359万	-12.71%
10/17	1,930	1,930	1,870	1,912	-1.75%	171,600	246億9994万	-10.57%
10/16	1,967	2,007	1,920	1,946	-7.9%	360,200	251億3916万	-9.49%
10/15	15:00 2025年2月期第2四半期決算説明資料
10/15	15:00 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/15	2,188	2,194	2,060	2,113	+0.09%	226,500	272億9653万	-2.22%
10/11	2,115	2,135	2,095	2,111	-0.94%	74,400	272億7070万	-2.49%
10/10	2,168	2,168	2,111	2,131	-0.79%	59,700	275億2906万	-2.02%
10/09	2,154	2,177	2,127	2,148	+0.89%	58,000	277億4868万	-1.83%
10/08	2,198	2,207	2,111	2,129	-5.29%	159,800	275億323万	-3.1%
10/07	2,233	2,302	2,228	2,248	+3.88%	110,500	290億4051万	+1.72%
10/04	2,123	2,174	2,123	2,164	+0.51%	51,500	279億5537万	-2.35%
10/03	2,191	2,202	2,140	2,153	+1.99%	42,300	278億1327万	-3.24%
10/02	2,151	2,187	2,107	2,111	-4.05%	59,700	272億7070万	-5.63%
10/01	2,184	2,200	2,150	2,200	+3%	35,200	284億2043万	-2.27%
09/30	2,150	2,217	2,133	2,136	-5.02%	73,700	275億9365万	-5.4%
09/27	2,229	2,253	2,224	2,249	+1.26%	50,100	290億5343万	-0.97%
09/26	2,166	2,224	2,164	2,221	+3.74%	45,700	286億9172万	-2.42%
09/25	2,183	2,197	2,131	2,141	-2.01%	29,800	276億5825万	-6.1%
09/24	2,205	2,239	2,181	2,185	-0.18%	43,400	282億2666万	-4.29%
09/20	2,204	2,222	2,150	2,189	+1.2%	51,700	282億7833万	-4.12%
09/19	2,075	2,177	2,060	2,163	+5.72%	64,400	279億4245万	-5.05%
09/18	2,167	2,168	2,045	2,046	-4.66%	71,900	264億3100万	-9.95%
09/17	2,152	2,202	2,105	2,146	-0.05%	48,500	277億2284万	-5.38%
09/13	2,161	2,161	2,101	2,147	-1.01%	54,400	277億3576万	-4.92%
09/12	2,155	2,184	2,132	2,169	+2.7%	52,700	280億1996万	-3.56%
09/11	2,200	2,200	2,077	2,112	-3.34%	61,800	272億8361万	-5.59%
09/10	2,207	2,226	2,178	2,185	-0.95%	54,600	282億2666万	-1.89%
09/09	2,100	2,219	2,090	2,206	-0.72%	72,200	284億9794万	0%
09/06	2,220	2,236	2,184	2,222	+0.59%	74,600	287億464万	+1.18%
09/05	2,328	2,405	2,189	2,209	-6.44%	130,500	285億3670万	+0.78%
09/04	2,406	2,459	2,350	2,361	-3.87%	68,100	305億29万	+7.66%
09/03	2,375	2,466	2,372	2,456	+3.45%	65,400	317億2754万	+12.35%
09/02	2,473	2,473	2,365	2,374	-3.42%	58,400	306億6823万	+8.95%
08/30	2,390	2,458	2,379	2,458	+2.85%	49,900	317億5337万	+13.22%
08/29	2,376	2,460	2,370	2,390	-0.58%	60,500	308億7492万	+10.8%
08/28	2,413	2,420	2,357	2,404	-2.16%	86,800	310億5578万	+11.92%
08/27	2,470	2,472	2,418	2,457	-0.12%	64,200	317億4045万	+14.87%
08/26	2,350	2,467	2,336	2,460	+4.33%	137,300	317億7921万	+15.71%
08/23	2,470	2,488	2,341	2,358	-4.42%	180,800	304億6154万	+11.44%
08/22	2,345	2,475	2,314	2,467	+4.36%	174,900	318億6964万	+16.97%
08/21	2,312	2,373	2,303	2,364	+1.55%	103,500	305億3905万	+12.79%
08/20	2,237	2,369	2,208	2,328	+4.96%	207,200	300億7398万	+11.44%
08/19	2,213	2,317	2,207	2,218	+1.98%	210,500	286億5296万	+6.79%
08/16	2,102	2,175	2,080	2,175	+4.97%	65,100	280億9747万	+5.12%
08/15	2,020	2,080	2,005	2,072	+2.98%	85,800	267億6688万	+0.48%
08/14	1,967	2,024	1,937	2,012	+3.55%	65,900	259億9178万	-2.47%
08/13	1,905	1,953	1,902	1,943	+1.46%	47,100	251億41万	-5.95%
08/09	1,960	1,963	1,860	1,915	-0.26%	73,900	247億3869万	-7.44%
08/08	1,889	1,955	1,878	1,920	+2.78%	70,200	248億328万	-7.38%
08/07	1,808	1,955	1,808	1,868	+1.08%	82,700	241億3153万	-10.11%
08/06	1,747	1,886	1,740	1,848	+10.86%	124,600	238億7316万	-11.32%
08/05	1,796	1,869	1,610	1,667	-14.78%	182,900	215億3493万	-20.28%
08/02	2,027	2,042	1,956	1,956	-8.04%	114,200	252億6835万	-7.12%
08/01	2,219	2,219	2,102	2,127	-4.06%	76,700	274億7739万	+0.85%
07/31	2,136	2,218	2,120	2,217	+1.51%	110,700	286億4004万	+5.32%
07/30	2,260	2,260	2,161	2,184	-4.25%	84,300	282億1374万	+4.15%
07/29	2,195	2,283	2,180	2,281	+3.97%	106,500	294億6682万	+9.19%
07/26	2,100	2,195	2,100	2,194	+3.88%	90,100	283億4292万	+5.58%
07/25	2,103	2,156	2,084	2,112	-1.81%	76,700	272億8361万	+2.08%
07/24	2,183	2,215	2,142	2,151	-1.15%	59,000	277億8743万	+4.27%
07/23	2,148	2,216	2,147	2,176	+1.35%	60,500	281億1039万	+5.79%
07/22	2,190	2,204	2,132	2,147	-1.96%	71,000	277億3576万	+4.83%
07/19	2,190	2,209	2,156	2,190	-0.14%	85,900	282億9125万	+7.35%
07/18	2,102	2,210	2,100	2,193	+2.57%	153,900	283億3000万	+8.19%
07/17	2,180	2,189	2,107	2,138	-2.6%	148,300	276億1949万	+6.05%
07/16	2,220	2,306	2,135	2,195	+7.97%	440,000	283億5584万	+9.42%
07/12	15:00 2025年2月期第1四半期決算説明資料
07/12	15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結)
07/12	2,000	2,079	1,996	2,033	+1.04%	146,200	262億6306万	+1.9%
07/11	2,018	2,029	1,980	2,012	+0.6%	68,500	259億9178万	+1.11%
07/10	2,087	2,095	1,981	2,000	-4.31%	117,300	258億3676万	+0.81%
07/09	2,100	2,128	2,087	2,090	-0.33%	98,200	269億9941万	+5.56%
07/08	2,032	2,105	2,031	2,097	+3.86%	111,200	270億8984万	+6.28%
07/05	2,018	2,045	2,015	2,019	+0.05%	39,300	260億8220万	+2.7%
07/04	2,050	2,068	2,018	2,018	-1.37%	61,800	260億6929万	+2.91%
07/03	1,997	2,048	1,992	2,046	+1.49%	56,200	264億3100万	+4.65%
07/02	2,000	2,020	2,000	2,016	-0.05%	38,700	260億4345万	+3.54%
07/01	2,034	2,046	2,003	2,017	-0.79%	59,900	260億5637万	+3.81%
06/28	2,054	2,063	2,026	2,033	-0.83%	50,800	262億6306万	+4.69%
06/27	2,022	2,068	2,022	2,050	+1.38%	58,400	264億8267万	+5.62%
06/26	2,011	2,048	1,996	2,022	+0.55%	92,500	261億2096万	+4.28%
06/25	1,971	2,020	1,961	2,011	+0.8%	43,400	259億7886万	+3.71%
06/24	1,986	2,029	1,960	1,995	+0.45%	53,700	257億7216万	+2.78%
06/21	1,997	2,031	1,986	1,986	+0.3%	74,300	256億5590万	+2.16%
06/20	1,934	1,980	1,929	1,980	+0.97%	59,400	255億7839万	+1.8%
06/19	1,973	2,010	1,961	1,961	-1.61%	41,000	253億3294万	+0.87%
06/18	1,990	2,022	1,973	1,993	+2.21%	100,900	257億4633万	+2.42%
06/17	1,948	1,958	1,907	1,950	+0.15%	72,000	251億9084万	+0.15%
06/14	1,850	1,947	1,843	1,947	+4.12%	93,700	251億5208万	-0.21%
06/13	1,912	1,950	1,870	1,870	-2.04%	68,600	241億5737万	-4.35%
06/12	1,906	1,930	1,889	1,909	+0.16%	48,200	246億6118万	-2.8%

3915 テラスカイ

IR情報

2024/06/12～2024/11/06

IR情報＆株価推移

開示資料

決算

株式

チャート