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
10/09	3,730	3,870	3,730	3,855	+1.45%	381,100	-	+0.78%
10/08	3,815	3,875	3,770	3,800	-4.4%	897,200	-	-0.52%
10/07	4,025	4,055	3,900	3,975	-2.21%	430,900	-	+4.11%
10/06	3,970	4,120	3,950	4,065	+2.91%	808,700	-	+6.72%
10/05	4,005	4,015	3,895	3,950	+2.07%	547,100	-	+4.06%
10/02	3,930	3,965	3,825	3,870	-2.64%	422,600	-	+2.27%
10/01	3,925	3,985	3,905	3,975	+2.98%	447,500	-	+5.21%
09/30	3,930	3,945	3,835	3,860	-0.26%	684,100	-	+2.44%
09/29	3,895	3,980	3,835	3,870	-1.28%	412,000	-	+2.95%
09/28	3,900	3,950	3,855	3,920	+1.03%	444,500	-	+4.59%
09/25	3,830	3,915	3,790	3,880	+1.17%	331,100	-	+3.91%
09/24	3,865	3,905	3,820	3,835	+1.72%	526,400	-	+2.73%
09/18	3,685	3,785	3,685	3,770	+2.45%	565,600	-	+0.94%
09/17	3,720	3,720	3,635	3,680	+0.27%	362,600	-	-1.55%
09/16	3,655	3,675	3,595	3,670	+0.14%	386,400	-	-2%
09/15	3,605	3,665	3,565	3,665	-1.08%	886,800	-	-2.34%
09/14	3,685	3,740	3,610	3,705	-0.94%	444,500	-	-1.38%
09/11	3,760	3,800	3,695	3,740	-5.2%	676,900	-	-0.4%
09/10	3,860	3,960	3,800	3,945	+3.54%	622,800	-	+4.45%
09/09	3,805	3,895	3,780	3,810	+1.46%	449,100	-	+0.47%
09/08	3,955	4,035	3,755	3,755	-5.53%	593,700	-	-1.24%
09/07	3,840	4,010	3,825	3,975	+7.14%	881,800	-	+4.28%
09/04	3,740	3,810	3,690	3,710	-2.11%	476,600	-	-2.65%
09/03	3,620	3,815	3,575	3,790	+6.76%	969,800	-	-0.47%
09/02	3,600	3,640	3,550	3,550	-4.7%	794,100	-	-6.53%
09/01	3,700	3,740	3,620	3,725	-0.93%	668,400	-	-2.15%
08/31	3,685	3,775	3,645	3,760	+0.53%	452,200	-	-1.83%
08/28	3,750	3,835	3,725	3,740	-0.13%	533,100	-	-2.71%
08/27	3,750	3,835	3,720	3,745	+2.74%	806,100	-	-3.1%
08/26	3,670	3,690	3,615	3,645	-2.54%	551,400	-	-5.72%
08/25	3,645	3,740	3,575	3,740	+0.81%	617,700	-	-3.26%
08/24	3,665	3,775	3,650	3,710	+2.2%	743,900	-	-3.86%
08/21	3,550	3,630	3,490	3,630	+0.69%	699,300	-	-6.1%
08/20	3,595	3,675	3,530	3,605	+0.98%	655,200	-	-7.28%
08/19	3,705	3,715	3,565	3,570	-7.15%	1,030,900	-	-8.63%
08/18	4,000	4,025	3,815	3,845	-1.28%	595,600	-	-2.19%
08/17	3,895	3,930	3,855	3,895	+1.43%	399,500	-	-1.42%
08/14	3,990	4,030	3,800	3,840	-0.26%	741,700	-	-3.2%
08/13	3,920	3,970	3,850	3,850	-0.52%	728,300	-	-3.34%
08/12	3,810	3,910	3,765	3,870	+2.79%	1,051,500	-	-3.44%
08/10	3,735	3,835	3,600	3,765	+2.59%	1,528,700	-	-6.69%
08/07	3,735	3,735	3,595	3,670	-14.55%	3,543,900	-	-9.94%
08/06	15:30 2027年3月期第1四半期決算説明会資料
08/06	15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/06	4,350	4,420	4,240	4,295	-0.46%	1,295,300	-	+4.37%
08/05	4,210	4,380	4,155	4,315	+6.41%	956,300	-	+4.4%
08/04	4,055	4,120	4,000	4,055	+1.12%	602,400	-	-1.89%
08/03	3,865	4,070	3,840	4,010	+1.91%	890,500	-	-3.23%
07/31	3,905	4,030	3,740	3,935	+8.25%	1,451,100	-	-5.18%
07/30	3,615	3,720	3,560	3,635	+2.54%	925,600	-	-12.85%
07/29	3,770	3,800	3,395	3,545	-6.34%	1,751,700	-	-15.58%
07/28	4,090	4,115	3,740	3,785	-11.77%	1,627,700	-	-10.58%
07/27	4,120	4,380	4,090	4,290	+4.51%	1,119,100	-	+0.63%
07/24	4,215	4,250	4,040	4,105	-4.2%	914,800	-	-3.73%
07/23	4,015	4,395	4,010	4,285	+13.96%	2,778,700	-	+0.33%
07/22	3,850	3,920	3,725	3,760	+3.01%	1,135,300	-	-11.9%
07/21	3,675	3,715	3,560	3,650	+2.67%	1,172,700	-	-14.84%
07/17	3,700	3,710	3,470	3,555	-8.85%	1,578,800	-	-17.38%
07/16	4,050	4,070	3,835	3,900	-6.25%	1,009,800	-	-9.47%
07/15	4,125	4,220	4,030	4,160	+1.46%	715,000	-	-3.17%
07/14	4,100	4,160	4,025	4,100	-1.68%	543,200	-	-4.12%
07/13	4,310	4,395	4,130	4,170	-3.58%	807,900	-	-2.09%
07/10	4,385	4,445	4,270	4,325	+0.58%	762,100	-	+1.91%
07/09	4,350	4,380	4,225	4,300	+1.42%	711,300	-	+1.53%
07/08	4,380	4,465	4,190	4,240	-5.15%	1,229,200	-	+0.24%
07/07	4,450	4,620	4,395	4,470	-1.76%	959,300	-	+5.72%
07/06	4,845	4,920	4,490	4,550	-4.71%	1,367,900	-	+8.02%
07/03	4,300	4,800	4,290	4,775	+2.58%	1,467,100	-	+13.83%
07/02	4,465	4,755	4,315	4,655	-1.9%	1,558,800	-	+11.15%
07/01	4,370	4,810	4,300	4,745	+9.58%	1,671,200	-	+13.44%
06/30	16:00 支配株主等に関する事項について
06/30	4,385	4,435	4,235	4,330	+0.35%	682,200	-	+3.91%
06/29	4,235	4,325	4,155	4,315	+3.6%	862,100	-	+3.38%
06/26	4,365	4,425	4,090	4,165	-6.51%	856,500	-	-0.57%
06/25	4,510	4,635	4,380	4,455	+2.41%	634,100	-	+6.45%
06/24	4,325	4,570	4,285	4,350	-1.02%	807,100	-	+4.32%
06/23	4,545	4,720	4,385	4,395	-3.19%	1,466,900	-	+5.88%
06/22	4,325	4,620	4,260	4,540	+5.46%	1,015,500	-	+9.64%
06/19	4,300	4,405	4,180	4,305	+0.47%	3,110,400	-	+4.19%
06/18	4,250	4,395	4,240	4,285	+1.66%	683,900	-	+3.8%
06/17	4,125	4,320	4,105	4,215	+0.48%	580,500	-	+2.01%
06/16	4,140	4,335	4,045	4,195	+3.07%	1,035,800	-	+1.01%
06/15	3,960	4,120	3,890	4,070	+10.6%	1,112,000	-	-2.54%
06/12	3,900	3,975	3,635	3,680	+1.66%	1,019,900	-	-12.82%
06/11	3,520	3,690	3,485	3,620	-0.55%	666,900	-	-15.36%
06/10	3,650	3,795	3,620	3,640	-1.22%	894,000	-	-15.6%
06/09	3,900	3,925	3,685	3,685	-3.03%	798,500	-	-14.92%
06/08	3,735	3,885	3,730	3,800	-6.98%	1,161,900	-	-12.58%
06/05	4,110	4,145	3,950	4,085	-2.27%	698,900	-	-6.16%
06/04	4,210	4,385	4,175	4,180	-0.24%	844,200	-	-3.84%
06/03	4,105	4,315	4,000	4,190	+2.82%	977,600	-	-3.43%
06/02	4,150	4,300	3,935	4,075	-1.09%	1,027,300	-	-5.63%
06/01	4,650	4,670	4,070	4,120	-10.34%	1,592,600	-	-4.3%
05/29	4,475	4,680	4,460	4,595	+1.21%	1,102,600	-	+7.01%
05/28	4,275	4,595	4,215	4,540	+4.73%	1,180,000	-	+6.55%
05/27	4,590	4,635	4,310	4,335	-4.09%	829,800	-	+2.46%
05/26	4,720	4,730	4,465	4,520	-3.62%	1,109,800	-	+7.26%
05/25	4,445	4,755	4,425	4,690	+15.38%	1,592,400	-	+11.99%
05/22	4,145	4,250	4,045	4,065	-0.25%	727,300	-	-1.93%
05/21	15:30 取締役に対する業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ
05/21	15:30 役員の異動に関するお知らせ
05/21	4,070	4,150	4,015	4,075	+4.89%	641,100	-	-0.97%
05/20	4,060	4,065	3,845	3,885	-5.93%	971,800	-	-4.83%
05/19	4,315	4,365	4,060	4,130	-4.29%	887,700	-	+1.7%
05/18	4,210	4,390	4,210	4,315	+2.25%	963,400	-	+6.99%
05/13	15:30 2026年3月期通期決算説明会資料
05/13	15:30 2026年3月期決算短信〔IFRS〕(連結)

テクセンドフォトマスク（429A）のIR情報・決算資料

2026/05/18～2026/10/09

IR情報＆株価推移

開示資料

決算

株式

チャート