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
10/02	1,820	1,820	1,781	1,783	-0.83%	5,900	-	-2.62%
10/01	1,800	1,809	1,798	1,798	-0.39%	5,400	-	-1.91%
09/30	1,790	1,817	1,790	1,805	+0.56%	4,200	-	-1.63%
09/29	1,792	1,810	1,785	1,795	-2.07%	3,400	-	-2.29%
09/28	1,827	1,859	1,827	1,833	-0.92%	10,700	-	-0.22%
09/25	1,838	1,857	1,838	1,850	+0.65%	4,300	-	+0.76%
09/24	1,840	1,847	1,820	1,838	-0.11%	12,900	-	+0.16%
09/18	1,849	1,854	1,840	1,840	+0.27%	6,100	-	+0.22%
09/17	1,835	1,835	1,820	1,835	+0.77%	6,100	-	0%
09/16	1,821	1,834	1,821	1,821	-0.11%	4,200	-	-0.76%
09/15	1,813	1,837	1,813	1,823	+0.61%	6,300	-	-0.65%
09/14	1,818	1,827	1,805	1,812	-0.22%	6,000	-	-1.2%
09/11	1,810	1,816	1,800	1,816	+0.33%	2,400	-	-1.04%
09/10	1,818	1,818	1,797	1,810	-0.55%	10,500	-	-1.52%
09/09	1,836	1,836	1,820	1,820	-0.87%	6,100	-	-1.03%
09/08	1,838	1,858	1,836	1,836	-0.33%	3,600	-	-0.27%
09/07	1,865	1,865	1,840	1,842	-1.23%	1,300	-	0%
09/04	1,861	1,865	1,848	1,865	+0.21%	3,800	-	+1.19%
09/03	1,880	1,880	1,836	1,861	+1.47%	4,900	-	+1.03%
09/02	1,863	1,863	1,834	1,834	-1.45%	2,100	-	-0.43%
09/01	1,861	1,886	1,861	1,861	0%	12,200	-	+0.98%
08/31	1,848	1,875	1,840	1,861	+0.7%	8,800	-	+0.92%
08/28	1,850	1,851	1,840	1,848	-0.11%	4,400	-	+0.22%
08/27	1,847	1,850	1,842	1,850	+0.6%	1,400	-	+0.22%
08/26	1,835	1,848	1,835	1,839	0%	3,000	-	-0.49%
08/25	1,849	1,855	1,837	1,839	-0.54%	5,200	-	-0.59%
08/24	1,836	1,850	1,834	1,849	+0.71%	6,000	-	-0.11%
08/21	1,805	1,836	1,805	1,836	+1.32%	4,100	-	-0.86%
08/20	1,806	1,820	1,806	1,812	+0.33%	2,500	-	-2.27%
08/19	1,828	1,828	1,806	1,806	-1.42%	7,200	-	-2.75%
08/18	1,844	1,844	1,830	1,832	-0.65%	9,000	-	-1.51%
08/17	1,823	1,844	1,823	1,844	+0.93%	4,400	-	-1.02%
08/14	1,820	1,834	1,801	1,827	+0.11%	15,900	-	-1.98%
08/13	1,825	1,836	1,818	1,825	0%	7,300	-	-2.25%
08/12	1,791	1,825	1,781	1,825	+1.9%	7,100	-	-2.41%
08/10	1,781	1,840	1,781	1,791	-3.61%	27,900	-	-4.43%
08/07	（IR情報）16:00 業績連動型株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/07	（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)
08/07	1,870	1,870	1,850	1,858	-0.64%	3,900	-	-1.17%
08/06	1,855	1,870	1,846	1,870	+0.86%	5,300	-	-0.58%
08/05	1,871	1,871	1,850	1,854	-0.27%	1,300	-	-1.54%
08/04	1,866	1,866	1,838	1,859	+0.32%	2,300	-	-1.38%
08/03	1,878	1,878	1,841	1,853	-0.7%	11,000	-	-1.75%
07/31	1,852	1,879	1,850	1,866	+0.76%	3,500	-	-1.01%
07/30	1,838	1,865	1,830	1,852	-0.16%	4,000	-	-1.65%
07/29	1,881	1,881	1,828	1,855	-0.48%	7,900	-	-1.33%
07/28	1,885	1,887	1,842	1,864	-1.11%	14,400	-	-0.69%
07/27	1,868	1,898	1,864	1,885	+1.13%	3,100	-	+0.53%
07/24	1,888	1,888	1,864	1,864	-1.27%	13,600	-	-0.37%
07/23	1,918	1,920	1,883	1,888	-1.56%	43,800	-	+1.02%
07/22	1,887	1,920	1,887	1,918	+2.29%	16,200	-	+2.79%
07/21	1,870	1,880	1,861	1,875	+1.02%	7,100	-	+0.75%
07/17	（IR情報）16:00 業績連動型株式報酬としての自己株式の処分に関するお知らせ
07/17	1,883	1,883	1,830	1,856	-1.28%	11,700	-	-0.11%
07/16	1,881	1,892	1,875	1,880	-0.16%	6,400	-	+1.46%
07/15	1,891	1,896	1,872	1,883	-0.42%	7,400	-	+1.95%
07/14	1,885	1,891	1,827	1,891	+0.21%	69,800	-	+2.72%
07/13	1,901	1,908	1,880	1,887	-0.84%	6,200	-	+2.78%
07/10	1,903	1,903	1,896	1,903	+1.49%	2,900	-	+3.93%
07/09	1,886	1,901	1,871	1,875	-1.37%	11,000	-	+2.63%
07/08	1,900	1,902	1,880	1,901	+0.26%	5,300	-	+4.16%
07/07	1,926	1,926	1,896	1,896	-1.4%	10,000	-	+4.06%
07/06	1,940	1,949	1,919	1,923	-0.77%	5,500	-	+5.66%
07/03	1,890	1,938	1,890	1,938	+2.11%	8,500	-	+6.43%
07/02	1,914	1,919	1,891	1,898	-0.63%	8,100	-	+4.29%
07/01	1,890	1,916	1,887	1,910	+0.84%	15,300	-	+5.35%
06/30	1,890	1,894	1,865	1,894	+0.42%	29,800	-	+4.81%
06/29	1,850	1,930	1,840	1,886	+3.06%	51,100	-	+4.78%
06/26	（IR情報）16:40 支配株主等に関する事項について
06/26	1,820	1,837	1,810	1,830	+0.55%	11,500	-	+2.01%
06/25	1,796	1,820	1,790	1,820	+2.13%	3,100	-	+1.68%
06/24	1,802	1,803	1,767	1,782	-0.11%	9,400	-	-0.22%
06/23	1,816	1,827	1,783	1,784	-1.44%	20,700	-	0%
06/22	1,885	1,897	1,810	1,810	+1.06%	23,200	-	+1.51%
06/19	1,814	1,822	1,791	1,791	-1.27%	5,200	-	+0.51%
06/18	1,800	1,823	1,786	1,814	+0.95%	9,900	-	+1.85%
06/17	1,802	1,810	1,784	1,797	-0.61%	7,200	-	+1.01%
06/16	1,815	1,815	1,780	1,808	+0.89%	9,400	-	+1.4%
06/15	1,765	1,792	1,763	1,792	+3.46%	5,800	-	+0.28%
06/12	1,725	1,755	1,720	1,732	+0.12%	7,000	-	-3.35%
06/11	1,780	1,780	1,713	1,730	-0.86%	11,800	-	-3.84%
06/10	1,785	1,785	1,740	1,745	-0.63%	8,200	-	-3.43%
06/09	1,771	1,777	1,751	1,756	-0.45%	9,600	-	-3.14%
06/08	1,776	1,804	1,744	1,764	-2.49%	15,100	-	-2.97%
06/05	1,810	1,830	1,802	1,809	-0.06%	8,300	-	-0.82%
06/04	1,836	1,836	1,810	1,810	-0.49%	28,300	-	-0.82%
06/03	1,856	1,856	1,805	1,819	-2.47%	12,500	-	-0.44%
06/02	1,940	1,940	1,776	1,865	-4.01%	52,500	-	+1.97%
06/01	1,940	2,036	1,870	1,943	+2.26%	143,000	-	+6.17%
05/29	1,740	2,045	1,734	1,900	+8.94%	125,600	-	+3.88%
05/28	1,750	1,778	1,732	1,744	-0.34%	8,700	-	-4.65%
05/27	1,743	1,750	1,725	1,750	+1.16%	6,400	-	-4.63%
05/26	1,737	1,745	1,722	1,730	+0.17%	4,900	-	-6.03%
05/25	1,735	1,736	1,715	1,727	-0.12%	18,900	-	-6.55%
05/22	1,730	1,745	1,720	1,729	-0.06%	8,000	-	-6.74%
05/21	1,721	1,740	1,721	1,730	+0.76%	5,300	-	-6.99%
05/20	1,765	1,765	1,713	1,717	-2.83%	11,700	-	-8.03%
05/19	1,782	1,785	1,767	1,767	-0.84%	14,600	-	-5.71%
05/18	1,787	1,790	1,775	1,782	+0.34%	19,500	-	-5.16%
05/15	1,740	1,783	1,720	1,776	+1.2%	18,600	-	-5.68%
05/14	1,683	1,755	1,651	1,755	-6.8%	84,900	-	-7%
05/13	（IR情報）16:00 中期経営計画策定に関するお知らせ
05/13	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結)
05/13	（IR情報）16:00 債権の取立遅延のおそれ及び貸倒引当金繰入額の計上に関するお知らせ
05/13	1,896	1,900	1,880	1,883	-1.41%	19,100	-	-0.53%
05/12	1,930	1,934	1,910	1,910	-1.04%	7,100	-	+0.95%
05/11	1,929	1,941	1,906	1,930	+1.47%	7,500	-	+2.01%

テクノスマート（6246）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート