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
09/18	2,166	2,176	2,165	2,169	-0.05%	800	-	-0.05%
09/17	2,169	2,181	2,169	2,170	+0.05%	3,700	-	-0.05%
09/16	2,166	2,169	2,159	2,169	+0.51%	1,500	-	-0.18%
09/15	2,160	2,160	2,158	2,158	0%	400	-	-0.78%
09/14	2,168	2,168	2,158	2,158	-0.23%	1,100	-	-0.92%
09/11	2,159	2,169	2,159	2,163	+0.14%	1,000	-	-0.73%
09/10	2,161	2,161	2,160	2,160	-0.09%	1,800	-	-0.96%
09/09	2,166	2,181	2,161	2,162	-0.96%	2,600	-	-0.96%
09/08	2,162	2,183	2,161	2,183	+0.78%	1,600	-	-0.05%
09/07	2,161	2,187	2,161	2,166	+0.28%	1,100	-	-0.87%
09/04	2,160	2,160	2,160	2,160	0%	500	-	-1.23%
09/03	2,159	2,161	2,159	2,160	-0.28%	1,000	-	-1.32%
09/02	2,170	2,170	2,166	2,166	-0.46%	1,000	-	-1.1%
09/01	2,175	2,187	2,175	2,176	+0.05%	600	-	-0.68%
08/31	2,199	2,199	2,175	2,175	-0.23%	2,500	-	-0.78%
08/28	2,195	2,197	2,180	2,180	0%	1,400	-	-0.64%
08/27	2,180	2,194	2,180	2,180	+0.09%	1,100	-	-0.68%
08/26	2,181	2,181	2,177	2,178	-0.14%	600	-	-0.82%
08/25	2,178	2,200	2,178	2,181	-0.77%	4,700	-	-0.77%
08/24	2,174	2,199	2,165	2,198	+1.1%	2,000	-	-0.05%
08/21	2,164	2,174	2,161	2,174	+0.65%	800	-	-1.14%
08/20	2,160	2,178	2,160	2,160	+0.09%	1,800	-	-1.82%
08/19	2,179	2,179	2,158	2,158	-0.96%	7,600	-	-2.04%
08/18	2,171	2,179	2,169	2,179	+0.28%	800	-	-1.13%
08/17	2,174	2,180	2,172	2,173	-0.28%	2,000	-	-1.41%
08/14	2,190	2,190	2,176	2,179	-2.51%	4,900	-	-1.18%
08/13	15:30 2027年3月期第1四半期決算説明資料
08/13	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	2,245	2,245	2,220	2,235	+0.68%	5,100	-	+1.41%
08/12	2,200	2,244	2,200	2,220	+0.14%	2,700	-	+0.77%
08/10	2,220	2,220	2,200	2,217	+0.68%	2,500	-	+0.64%
08/07	2,205	2,205	2,201	2,202	-0.14%	600	-	+0.05%
08/06	2,247	2,247	2,205	2,205	+0.09%	700	-	+0.32%
08/05	2,200	2,216	2,200	2,203	+0.14%	700	-	+0.36%
08/04	2,201	2,214	2,200	2,200	-0.05%	800	-	+0.41%
08/03	2,224	2,224	2,201	2,201	-1.03%	600	-	+0.59%
07/31	2,201	2,224	2,197	2,224	+1.09%	1,400	-	+1.83%
07/30	2,195	2,204	2,195	2,200	+0.32%	1,000	-	+0.92%
07/29	2,229	2,229	2,192	2,193	0%	1,900	-	+0.73%
07/28	2,201	2,247	2,193	2,193	-0.5%	2,400	-	+0.92%
07/27	2,211	2,211	2,200	2,204	-0.68%	1,500	-	+1.61%
07/24	2,214	2,230	2,211	2,219	+0.36%	600	-	+2.45%
07/23	2,207	2,211	2,203	2,211	+0.5%	2,000	-	+2.27%
07/22	2,235	2,235	2,200	2,200	-0.77%	1,900	-	+1.99%
07/21	2,193	2,238	2,193	2,217	+0.77%	1,700	-	+3.02%
07/17	2,211	2,211	2,191	2,200	-0.5%	1,400	-	+2.47%
07/16	2,203	2,222	2,201	2,211	+0.23%	1,500	-	+3.17%
07/15	2,222	2,223	2,206	2,206	-0.72%	2,700	-	+3.18%
07/14	2,225	2,225	2,194	2,222	+1.93%	1,100	-	+4.17%
07/13	2,192	2,192	2,180	2,180	-0.55%	800	-	+2.4%
07/10	2,176	2,192	2,171	2,192	+0.55%	1,700	-	+3.1%
07/09	2,171	2,182	2,171	2,180	+0.32%	1,200	-	+2.68%
07/08	2,196	2,196	2,173	2,173	-1.05%	1,400	-	+2.4%
07/07	2,203	2,240	2,154	2,196	-1.7%	3,700	-	+3.54%
07/06	2,243	2,243	2,166	2,234	+3.91%	2,800	-	+5.43%
07/03	2,121	2,331	2,121	2,150	+0.84%	5,800	-	+1.51%
07/02	2,115	2,132	2,115	2,132	+0.05%	400	-	+0.66%
07/01	2,120	2,131	2,111	2,131	+0.9%	1,000	-	+0.61%
06/30	2,140	2,140	2,112	2,112	-0.14%	1,700	-	-0.28%
06/29	2,100	2,120	2,100	2,115	-0.09%	2,900	-	-0.28%
06/26	2,106	2,117	2,103	2,117	+0.57%	2,300	-	-0.24%
06/25	2,126	2,126	2,105	2,105	-0.89%	1,400	-	-0.8%
06/24	2,101	2,124	2,101	2,124	+1.05%	2,700	-	-0.05%
06/23	2,115	2,120	2,100	2,102	-0.05%	3,800	-	-1.13%
06/22	2,111	2,123	2,100	2,103	-0.94%	2,300	-	-1.17%
06/19	2,101	2,125	2,096	2,123	+0.76%	1,600	-	-0.33%
06/18	2,100	2,115	2,100	2,107	+0.33%	1,400	-	-1.13%
06/17	2,078	2,100	2,078	2,100	+1.06%	4,000	-	-1.55%
06/16	2,092	2,092	2,077	2,078	-0.67%	3,200	-	-2.67%
06/15	2,118	2,118	2,076	2,092	+0.34%	3,100	-	-2.15%
06/12	2,115	2,115	2,080	2,085	+0.24%	9,600	-	-2.57%
06/11	2,092	2,093	2,071	2,080	-0.72%	47,200	-	-2.85%
06/10	2,112	2,112	2,095	2,095	-0.8%	2,800	-	-2.19%
06/09	2,104	2,130	2,104	2,112	+0.38%	29,200	-	-1.45%
06/08	2,114	2,130	2,104	2,104	-1.45%	14,400	-	-1.77%
06/05	2,140	2,149	2,135	2,135	-0.47%	1,700	-	-0.33%
06/04	2,150	2,150	2,140	2,145	-0.23%	3,500	-	+0.28%
06/03	2,145	2,150	2,133	2,150	+0.23%	1,600	-	+0.61%
06/02	2,164	2,199	2,134	2,145	-2.63%	4,300	-	+0.47%
06/01	2,192	2,268	2,192	2,203	+1.9%	14,500	-	+3.28%
05/29	2,133	2,162	2,133	2,162	+1.41%	14,400	-	+1.55%
05/28	2,131	2,135	2,130	2,132	+0.19%	2,000	-	+0.24%
05/27	2,141	2,161	2,127	2,128	-2.16%	15,900	-	+0.14%
05/26	10:00 支配株主等に関する事項について
05/26	2,128	2,175	2,128	2,175	+1.64%	10,900	-	+2.45%
05/25	2,149	2,149	2,121	2,140	+0.19%	4,500	-	+0.99%
05/22	2,163	2,163	2,130	2,136	-1.11%	1,900	-	+0.9%
05/21	2,159	2,160	2,127	2,160	0%	6,900	-	+2.18%
05/20	2,160	2,179	2,146	2,160	+0.23%	4,600	-	+2.27%
05/19	2,172	2,172	2,130	2,155	0%	4,300	-	+2.18%
05/18	2,156	2,156	2,125	2,155	+0.98%	12,000	-	+2.28%
05/15	2,163	2,163	2,118	2,134	-1.48%	7,500	-	+1.43%
05/14	15:30 2026年3月期決算説明資料
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	15:30 剰余金の配当(増配)に関するお知らせ
05/14	2,160	2,166	2,151	2,166	+0.42%	6,800	-	+3.04%
05/13	2,162	2,162	2,120	2,157	+1.13%	5,000	-	+2.81%
05/12	2,157	2,158	2,125	2,133	-0.97%	3,100	-	+1.81%
05/11	2,109	2,154	2,102	2,154	+2.43%	7,200	-	+2.91%
05/08	2,111	2,115	2,098	2,103	-0.43%	2,700	-	+0.62%
05/07	2,118	2,118	2,060	2,112	+0.05%	8,500	-	+1.1%
05/01	2,116	2,116	2,097	2,111	+0.76%	3,700	-	+0.96%
04/30	2,107	2,107	2,082	2,095	+0.1%	2,000	-	+0.14%
04/28	2,085	2,111	2,080	2,093	+0.77%	4,100	-	0%
04/27	2,088	2,090	2,077	2,077	-0.57%	4,000	-	-0.81%
04/24	2,100	2,100	2,089	2,089	0%	700	-	-0.33%

テラテクノロジー（483A）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート