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	3,560	3,605	3,545	3,565	-0.7%	32,800	-	+2.59%
10/01	3,575	3,595	3,545	3,590	+0.28%	30,500	-	+3.55%
09/30	3,605	3,620	3,560	3,580	-0.14%	34,000	-	+3.44%
09/29	3,595	3,615	3,570	3,585	-1.92%	41,100	-	+3.82%
09/28	3,600	3,690	3,590	3,655	+1.39%	56,200	-	+6.13%
09/25	3,600	3,670	3,565	3,605	+0.98%	92,200	-	+5.04%
09/24	3,525	3,590	3,480	3,570	+1.71%	47,800	-	+4.29%
09/18	3,545	3,560	3,500	3,510	-1.4%	43,400	-	+2.93%
09/17	3,520	3,570	3,505	3,560	+2.45%	29,900	-	+4.77%
09/16	3,500	3,510	3,465	3,475	+0.72%	22,500	-	+2.75%
09/15	3,455	3,485	3,445	3,450	+0.15%	26,900	-	+2.28%
09/14	3,415	3,460	3,405	3,445	+0.44%	21,800	-	+2.53%
09/11	3,365	3,430	3,360	3,430	+0.44%	42,700	-	+2.3%
09/10	3,495	3,515	3,360	3,415	-2.29%	54,600	-	+1.76%
09/09	3,400	3,525	3,365	3,495	+4.02%	46,500	-	+4.08%
09/08	3,400	3,405	3,360	3,360	-1.47%	30,700	-	+0.12%
09/07	3,415	3,420	3,380	3,410	+0.29%	25,600	-	+1.58%
09/04	3,390	3,410	3,340	3,400	+1.19%	38,800	-	+1.34%
09/03	3,315	3,395	3,305	3,360	+1.36%	47,200	-	+0.27%
09/02	3,365	3,365	3,315	3,315	-2.5%	29,700	-	-0.93%
09/01	3,445	3,460	3,400	3,400	-1.31%	25,700	-	+1.77%
08/31	3,390	3,450	3,380	3,445	+1.47%	33,300	-	+3.24%
08/28	3,430	3,445	3,390	3,395	-1.02%	24,200	-	+1.98%
08/27	3,455	3,475	3,405	3,430	0%	33,600	-	+3.28%
08/26	3,390	3,440	3,380	3,430	+1.63%	24,000	-	+3.56%
08/25	3,475	3,475	3,375	3,375	-1.6%	34,000	-	+2.21%
08/24	3,360	3,460	3,350	3,430	+1.63%	36,300	-	+4.19%
08/21	3,345	3,395	3,325	3,375	+0.15%	27,400	-	+2.77%
08/20	3,355	3,400	3,315	3,370	+0.3%	31,600	-	+2.81%
08/19	3,360	3,400	3,300	3,360	-0.3%	44,200	-	+2.78%
08/18	3,270	3,370	3,265	3,370	+3.69%	92,400	-	+3.34%
08/17	3,210	3,270	3,185	3,250	+1.25%	40,200	-	-0.12%
08/14	3,165	3,225	3,135	3,210	+1.42%	44,600	-	-1.23%
08/13	3,250	3,255	3,150	3,165	-2.16%	39,400	-	-2.5%
08/12	3,135	3,260	3,100	3,235	+3.35%	46,700	-	-0.34%
08/10	3,275	3,300	3,065	3,130	-4.28%	79,000	-	-3.48%
08/10	（空売り報告）Barclays Capital Securities Ltd 63,737株（0.4%）-0.18%義務消失
08/07	3,305	3,310	3,225	3,270	-6.97%	93,400	-	+0.86%
08/06	（IR情報）17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	3,465	3,540	3,465	3,515	+1.44%	48,800	-	+8.69%
08/05	3,435	3,475	3,425	3,465	+0.87%	33,000	-	+7.71%
08/05	（空売り報告）Barclays Capital Securities Ltd 92,437株（0.58%）-0.1%
08/04	3,365	3,435	3,340	3,435	+1.48%	65,500	-	+7.24%
08/03	3,340	3,390	3,270	3,385	+0.89%	56,700	-	+6.01%
07/31	3,320	3,405	3,265	3,355	+1.82%	64,600	-	+5.34%
07/31	（空売り報告）Diversified Select Opportunities, LLC 157,700株（0.99%）-0.01%
07/30	3,205	3,315	3,200	3,295	+1.85%	48,400	-	+3.71%
07/29	3,220	3,260	3,160	3,235	+1.09%	42,800	-	+2.08%
07/28	3,255	3,300	3,175	3,200	-3.03%	35,500	-	+1.14%
07/27	3,255	3,300	3,255	3,300	+2.01%	39,600	-	+4.36%
07/27	（空売り報告）Barclays Capital Securities Ltd 108,037株（0.68%）-0.11%
07/24	（IR情報）11:00 譲渡制限付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
07/24	3,230	3,240	3,180	3,235	+1.09%	40,900	-	+2.57%
07/23	3,220	3,240	3,170	3,200	0%	25,300	-	+1.59%
07/22	3,230	3,240	3,180	3,200	+0.16%	22,000	-	+1.75%
07/21	3,120	3,270	3,115	3,195	+2.4%	53,700	-	+1.82%
07/17	（IR情報）13:00 スポンサードリサーチレポート発行のお知らせ
07/17	3,200	3,220	3,080	3,120	-3.11%	52,000	-	-0.38%
07/16	3,215	3,270	3,195	3,220	-0.16%	40,100	-	+2.97%
07/15	3,210	3,245	3,200	3,225	+1.9%	32,500	-	+3.53%
07/14	3,185	3,185	3,110	3,165	+0.48%	26,900	-	+1.97%
07/13	3,220	3,240	3,110	3,150	-1.25%	66,300	-	+1.81%
07/10	3,205	3,230	3,140	3,190	+1.43%	34,200	-	+3.44%
07/10	（空売り報告）Barclays Capital Securities Ltd 126,237株（0.79%）-0.02%
07/09	3,135	3,160	3,110	3,145	+0.8%	12,200	-	+2.31%
07/08	3,160	3,185	3,120	3,120	-1.27%	29,900	-	+1.83%
07/07	3,200	3,200	3,145	3,160	-0.16%	23,500	-	+3.44%
07/06	3,150	3,265	3,150	3,165	+1.93%	54,300	-	+4.08%
07/06	（空売り報告）Barclays Capital Securities Ltd 127,837株（0.81%）+0.05%
07/03	3,075	3,135	3,065	3,105	+0.98%	20,400	-	+2.51%
07/02	3,085	3,125	3,045	3,075	-0.32%	30,200	-	+1.75%
07/01	3,150	3,150	3,080	3,085	-1.12%	21,200	-	+2.32%
07/01	（空売り報告）Nomura International plc 44,120株（0.27%）-0.27%義務消失
07/01	（空売り報告）Barclays Capital Securities Ltd 120,737株（0.76%）+0.21%
06/30	3,190	3,195	3,100	3,120	-2.19%	28,500	-	+3.69%
06/29	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/29	3,240	3,240	3,135	3,190	+0.16%	47,200	-	+6.37%
06/26	3,120	3,230	3,120	3,185	+1.59%	48,200	-	+6.74%
06/26	（空売り報告）Nomura International plc 85,767株（0.54%）-0.14%
06/25	（5%ルール）ヴァレックス・パートナーズ（18.42%）
06/25	3,145	3,145	3,085	3,135	+1.29%	18,700	-	+5.56%
06/24	3,070	3,140	3,070	3,095	-0.48%	25,900	-	+4.67%
06/23	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.17%）フィデリティマネジメントアンドリサーチカンパニー…（4.55%）フィデリティマネジメントトラストカンパニー(Fid…（0.65%）
06/23	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.89%）フィデリティマネジメントアンドリサーチカンパニー…（3.77%）フィデリティマネジメントトラストカンパニー(Fid…（0.65%）
06/23	3,130	3,150	3,110	3,110	-1.58%	23,100	-	+5.71%
06/22	3,170	3,195	3,115	3,160	+1.61%	41,800	-	+7.92%
06/19	3,140	3,165	3,090	3,110	-0.32%	32,800	-	+6.84%
06/18	3,080	3,140	3,080	3,120	+1.63%	36,400	-	+7.66%
06/18	（空売り報告）Nomura International plc 107,903株（0.68%）-0.03%
06/17	3,025	3,125	3,025	3,070	+1.49%	37,000	-	+6.41%
06/17	（空売り報告）Nomura International plc 112,389株（0.71%）-0.18%
06/17	（空売り報告）Barclays Capital Securities Ltd 86,937株（0.55%）再IN
06/16	3,060	3,065	3,005	3,025	-1.14%	18,600	-	+5.18%
06/15	3,010	3,085	3,010	3,060	+2.68%	25,700	-	+6.66%
06/12	2,992	3,020	2,950	2,980	+1.74%	35,500	-	+4.16%
06/11	2,919	2,964	2,849	2,929	-0.48%	47,300	-	+2.56%
06/10	2,915	2,961	2,911	2,943	+1.06%	23,000	-	+3.15%
06/09	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.57%）フィデリティマネジメントアンドリサーチカンパニー…（3.02%）フィデリティマネジメントトラストカンパニー(Fid…（0.54%）
06/09	2,916	2,974	2,904	2,912	+0.38%	22,700	-	+2.32%
06/08	2,935	2,943	2,889	2,901	-2.03%	39,900	-	+2.11%
06/05	2,894	2,964	2,878	2,961	+2.6%	24,800	-	+4.41%
06/05	（空売り報告）Nomura International plc 141,974株（0.89%）-0.1%
06/04	2,858	2,912	2,841	2,886	0%	29,300	-	+1.94%
06/03	2,850	2,900	2,832	2,886	+2.05%	18,800	-	+2.09%
06/03	（空売り報告）Nomura International plc 157,336株（0.99%）-0.02%
06/02	2,864	2,877	2,801	2,828	-0.84%	45,200	-	+0.18%
06/01	2,906	2,907	2,835	2,852	-2.83%	39,100	-	+1.06%
05/29	2,891	2,961	2,874	2,935	+1.52%	40,200	-	+4%
05/29	（空売り報告）Nomura International plc 160,721株（1.01%）+0.13%
05/28	2,920	2,943	2,869	2,891	-1.77%	48,800	-	+2.52%
05/27	2,898	2,951	2,898	2,943	+2.37%	36,500	-	+4.36%
05/27	（空売り報告）Nomura International plc 139,443株（0.88%）+0.13%
05/26	2,833	2,893	2,828	2,875	+2.02%	30,200	-	+1.95%
05/26	（空売り報告）Nomura International plc 119,522株（0.75%）+0.11%
05/26	（空売り報告）Barclays Capital Securities Ltd 70,344株（0.44%）-0.06%義務消失
05/25	2,867	2,886	2,804	2,818	-0.39%	20,900	-	-0.14%
05/22	2,813	2,836	2,798	2,829	+1%	18,400	-	+0.04%
05/21	2,745	2,823	2,745	2,801	+2.98%	40,900	-	-1.16%
05/21	（空売り報告）Diversified Select Opportunities, LLC 159,300株（1%）+0.06%
05/20	2,742	2,742	2,691	2,720	-1.56%	55,300	-	-4.29%
05/20	（空売り報告）Nomura International plc 101,615株（0.64%）+0.05%
05/20	（空売り報告）Barclays Capital Securities Ltd 80,144株（0.5%）再IN
05/19	2,739	2,796	2,738	2,763	+0.88%	49,400	-	-3.12%
05/19	（空売り報告）Nomura International plc 94,457株（0.59%）-0.01%
05/19	（空売り報告）Barclays Capital Securities Ltd 78,744株（0.49%）-0.06%義務消失
05/18	（IR情報）19:30 役員人事に関するお知らせ
05/18	（IR情報）17:00 株主提案に対する当社取締役会の意見に関するお知らせ
05/18	2,796	2,796	2,729	2,739	-1.86%	36,900	-	-4.23%
05/18	（空売り報告）Nomura International plc 95,827株（0.6%）+0.03%
05/15	2,814	2,837	2,759	2,791	-0.29%	36,300	-	-2.62%
05/14	2,856	2,856	2,792	2,799	-0.92%	29,400	-	-2.44%
05/13	2,904	2,957	2,814	2,825	-1.02%	81,900	-	-1.64%
05/13	（空売り報告）Diversified Select Opportunities, LLC 148,700株（0.94%）+0.13%
05/13	（空売り報告）Nomura International plc 90,727株（0.57%）-0.04%
05/12	（IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）17:00 剰余金の配当(増配)に関するお知らせ
05/12	2,920	2,930	2,853	2,854	-0.56%	26,200	-	-0.59%
05/11	2,880	2,901	2,851	2,870	+0.31%	29,600	-	-0.1%
05/11	（空売り報告）Barclays Capital Securities Ltd 88,144株（0.55%）-0.15%
05/07	（空売り報告）Nomura International plc 96,811株（0.61%）+0.02%

TEIKOKU（6333）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