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
03/09	1,940	1,987	1,920	1,987	-0.55%	13,600	246億4221万	-3.03%
03/06	1,988	2,009	1,983	1,998	-0.94%	4,300	247億7863万	-2.63%
03/05	2,016	2,023	2,005	2,017	+1.87%	5,800	250億1426万	-1.85%
03/04	2,005	2,006	1,930	1,980	-1.98%	26,900	245億5540万	-3.74%
03/03	2,037	2,043	2,014	2,020	-0.98%	11,100	250億5147万	-1.99%
03/02	2,060	2,060	2,030	2,040	-1.21%	12,800	252億9950万	-1.11%
02/27	2,051	2,065	2,045	2,065	+0.78%	4,900	256億955万	+0.05%
02/26	2,049	2,060	2,047	2,049	0%	5,900	254億1112万	-0.68%
02/25	2,049	2,050	2,030	2,049	+0.44%	4,400	254億1112万	-0.73%
02/24	2,049	2,049	2,025	2,040	-0.44%	5,400	252億9950万	-1.16%
02/20	2,052	2,052	2,040	2,049	-0.77%	2,700	254億1112万	-0.68%
02/19	2,059	2,083	2,047	2,065	+0.44%	6,600	256億955万	+0.1%
02/18	2,068	2,069	2,045	2,056	+0.29%	5,100	254億9793万	-0.24%
02/17	2,059	2,059	2,045	2,050	-0.15%	5,100	254億2352万	-0.49%
02/16	2,050	2,055	2,041	2,053	-0.05%	6,700	254億6073万	-0.29%
02/13	2,050	2,065	2,041	2,054	-0.48%	9,100	254億7313万	-0.19%
02/12	2,069	2,072	2,059	2,064	-0.15%	7,800	255億9715万	+0.39%
02/10	2,071	2,077	2,061	2,067	-0.14%	10,700	256億3435万	+0.58%
02/09	2,105	2,105	2,030	2,070	-1.38%	24,900	256億7156万	+0.83%
02/06	16:00 従業員持株会に対する第三者割当による自己株式処分に関するお知らせ
02/06	16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/06	2,085	2,104	2,082	2,099	+0.67%	13,200	260億3121万	+2.39%
02/05	2,105	2,105	2,081	2,085	-0.1%	4,200	258億5758万	+1.91%
02/04	2,100	2,100	2,080	2,087	+1.02%	5,900	258億8238万	+2.15%
02/03	2,052	2,085	2,052	2,066	+0.73%	7,900	256億2195万	+1.32%
02/02	2,080	2,105	2,015	2,051	-0.73%	18,300	254億3592万	+0.74%
01/30	2,056	2,070	2,056	2,066	-0.19%	2,400	256億2195万	+1.57%
01/29	2,087	2,089	2,063	2,070	-0.05%	6,600	256億7156万	+1.87%
01/28	2,060	2,077	2,044	2,071	+0.1%	10,300	256億8396万	+2.07%
01/27	2,047	2,071	2,047	2,069	+0.44%	4,200	256億5915万	+2.17%
01/26	2,052	2,065	2,050	2,060	-0.96%	3,900	255億4754万	+1.88%
01/23	2,066	2,080	2,065	2,080	+0.68%	6,700	257億9557万	+3.07%
01/22	2,060	2,068	2,039	2,066	+1.32%	6,800	256億2195万	+2.58%
01/21	2,041	2,048	2,020	2,039	-1.16%	8,900	252億8710万	+1.44%
01/20	2,055	2,070	2,046	2,063	+0.63%	2,600	255億8474万	+2.79%
01/19	2,051	2,070	2,050	2,050	+0.74%	8,800	254億2352万	+2.35%
01/16	2,036	2,044	2,030	2,035	+0.05%	4,700	252億3750万	+1.75%
01/15	2,022	2,036	2,022	2,034	+0.25%	6,700	252億2509万	+1.85%
01/14	2,021	2,030	2,021	2,029	+0.35%	5,400	251億6308万	+1.7%
01/13	2,025	2,030	2,020	2,022	+0.1%	4,900	250億7627万	+1.51%
01/09	2,022	2,023	2,020	2,020	-0.1%	600	250億5147万	+1.51%
01/08	2,025	2,027	2,019	2,022	-0.1%	2,500	250億7627万	+1.76%
01/07	2,020	2,025	2,018	2,024	+0.05%	2,000	251億108万	+1.91%
01/06	2,030	2,030	2,020	2,023	+0.45%	1,300	250億8867万	+1.91%
01/05	2,018	2,024	2,004	2,014	+0.4%	6,200	249億7706万	+1.56%
2025
12/30	1,992	2,007	1,991	2,006	+0.7%	6,200	248億7785万	+1.31%
12/29	2,010	2,019	1,990	1,992	-0.9%	4,000	247億422万	+0.76%
12/26	1,987	2,010	1,987	2,010	+0.7%	4,800	249億2745万	+1.82%
12/25	1,999	1,999	1,982	1,996	-0.15%	11,900	247億5383万	+1.32%
12/24	1,998	2,003	1,985	1,999	+0.45%	14,300	247億9103万	+1.73%
12/23	2,005	2,005	1,990	1,990	-0.75%	15,300	246億7942万	+1.53%
12/22	2,010	2,010	1,985	2,005	+0.3%	46,000	248億6544万	+2.45%
12/19	1,980	2,023	1,978	1,999	+0.96%	23,700	247億9103万	+2.41%
12/18	1,978	1,986	1,973	1,980	-0.15%	5,600	245億5540万	+1.59%
12/17	1,973	2,010	1,973	1,983	+0.41%	13,800	245億9261万	+1.95%
12/16	1,975	1,985	1,972	1,975	+0.1%	7,500	244億9339万	+1.75%
12/15	1,985	1,985	1,973	1,973	+0.36%	5,200	244億6859万	+1.91%
12/12	1,980	1,980	1,966	1,966	+0.05%	6,800	243億8178万	+1.5%
12/11	1,957	1,973	1,957	1,965	-0.25%	7,800	243億6937万	+1.24%
12/10	1,962	1,973	1,962	1,970	+0.15%	2,600	244億3138万	+1.39%
12/09	1,973	1,976	1,964	1,967	-0.15%	3,400	243億9418万	+1.08%
12/08	1,964	1,971	1,958	1,970	+0.25%	3,800	244億3138万	+0.97%
12/05	1,980	1,980	1,964	1,965	-0.51%	16,500	243億6937万	+0.51%
12/04	1,955	1,984	1,955	1,975	+0.46%	5,900	244億9339万	+0.82%
12/03	1,969	1,970	1,955	1,966	+0.82%	11,500	243億8178万	+0.15%
12/02	1,972	1,983	1,950	1,950	-1.56%	20,600	241億8335万	-0.96%
12/01	1,999	2,002	1,968	1,981	-0.8%	13,200	245億6780万	+0.35%
11/28	1,959	2,000	1,959	1,997	+1.27%	8,700	247億6623万	+1.06%
11/27	1,955	1,974	1,951	1,972	+1.39%	3,700	244億5619万	-0.3%
11/26	1,960	1,961	1,937	1,945	+0.21%	37,500	241億2134万	-1.77%
11/25	1,914	1,941	1,914	1,941	+1.41%	13,600	240億7173万	-2.17%
11/21	1,895	1,914	1,872	1,914	+0.74%	10,500	237億3689万	-3.67%
11/20	1,887	1,902	1,881	1,900	+1.39%	13,500	235億6326万	-4.52%
11/19	1,877	1,895	1,859	1,874	-0.58%	19,100	232億4082万	-6.02%
11/18	1,887	1,895	1,870	1,885	-0.53%	20,200	233億7724万	-5.66%
11/17	1,884	1,917	1,884	1,895	+0.11%	17,100	235億125万	-5.39%
11/14	1,895	1,911	1,890	1,893	-0.94%	15,100	234億7645万	-5.73%
11/13	1,895	1,911	1,895	1,911	+0.74%	9,100	236億9968万	-5.11%
11/12	1,878	1,904	1,868	1,897	+1.55%	20,700	235億2606万	-6.04%
11/11	1,875	1,882	1,860	1,868	+0.76%	22,700	231億6641万	-7.75%
11/10	1,874	1,924	1,851	1,854	-7.49%	131,100	229億9278万	-8.67%
11/07	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/07	2,021	2,044	1,980	2,004	-2.86%	47,300	248億5304万	-1.57%
11/06	2,030	2,063	2,024	2,063	+2.28%	15,700	255億8474万	+1.33%
11/05	2,026	2,042	1,970	2,017	-1.94%	46,600	250億1426万	-0.84%
11/04	2,040	2,059	2,021	2,057	-1.25%	35,900	255億1033万	+1.08%
10/31	2,066	2,090	2,063	2,083	+0.82%	11,900	258億3278万	+2.36%
10/30	2,060	2,070	2,050	2,066	-0.1%	14,500	256億2195万	+1.57%
10/29	2,086	2,086	2,060	2,068	-0.77%	22,800	256億4675万	+1.67%
10/28	2,097	2,097	2,067	2,084	-0.57%	11,600	258億4518万	+2.41%
10/27	2,046	2,096	2,044	2,096	+0.58%	23,500	259億9400万	+3%
10/24	2,060	2,084	2,060	2,084	+2.06%	17,500	258億4518万	+2.61%
10/23	2,044	2,053	2,035	2,042	-0.15%	16,900	253億2431万	+0.64%
10/22	2,023	2,045	2,023	2,045	+1.09%	14,700	253億6151万	+0.84%
10/21	2,031	2,048	2,023	2,023	-0.34%	15,000	250億8867万	-0.15%
10/20	2,028	2,030	2,019	2,030	+0.79%	8,300	251億7549万	+0.3%
10/17	2,004	2,026	2,004	2,014	+0.5%	6,200	249億7706万	-0.44%
10/16	2,015	2,019	2,002	2,004	+0.1%	8,200	248億5304万	-0.84%
10/15	1,973	2,002	1,973	2,002	+1.83%	8,100	248億2824万	-0.84%
10/14	1,941	1,984	1,941	1,966	-1.99%	22,600	243億8178万	-2.53%
10/10	2,004	2,017	1,999	2,006	-1.04%	12,200	248億7785万	-0.45%
10/09	2,026	2,057	2,023	2,027	-0.83%	18,400	251億3828万	+0.9%
10/08	2,040	2,045	2,036	2,044	+0.05%	11,500	253億4911万	+2.05%

テクノスマート（6246）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート