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
11/02	2,532	2,629	2,518	2,584	+0.08%	100,300	-	-25.73%
10/30	2,703	2,708	2,555	2,582	-6.21%	211,500	-	-26.69%
10/29	2,788	2,818	2,663	2,753	-1.22%	371,300	-	-22.69%
10/28	3,050	3,050	2,771	2,787	-18.51%	673,300	-	-22.35%
10/27	15:30 2027年3月期第2四半期(中間期)決算補足説明資料(連結)
10/27	15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/27	15:30 剰余金の配当(中間配当)に関するお知らせ
10/27	3,460	3,520	3,360	3,420	+5.23%	294,300	-	-5.18%
10/26	3,110	3,350	3,055	3,250	+6.91%	184,400	-	-9.75%
10/23	3,020	3,075	2,871	3,040	-3.8%	123,100	-	-15.53%
10/22	3,320	3,355	3,135	3,160	-4.39%	63,300	-	-12.32%
10/21	3,345	3,390	3,255	3,305	+2.8%	58,500	-	-8.45%
10/20	3,440	3,440	3,205	3,215	-6.4%	83,000	-	-11.07%
10/19	3,225	3,465	3,195	3,435	+0.73%	71,400	-	-5.16%
10/16	3,545	3,545	3,340	3,410	-1.87%	57,400	-	-5.88%
10/15	3,690	3,720	3,475	3,475	-9.62%	89,200	-	-4.4%
10/14	3,960	3,980	3,835	3,845	-2.29%	43,400	-	+5.69%
10/13	4,070	4,070	3,885	3,935	-4.95%	67,100	-	+8.73%
10/09	3,950	4,180	3,900	4,140	+1.22%	58,000	-	+15.06%
10/08	3,995	4,175	3,945	4,090	+0.62%	62,900	-	+14.57%
10/07	4,005	4,065	3,920	4,065	+0.87%	42,900	-	+14.8%
10/06	3,950	4,100	3,915	4,030	+2.03%	59,000	-	+14.81%
10/05	3,890	4,050	3,890	3,950	+3.67%	85,600	-	+13.64%
10/02	3,790	4,050	3,760	3,810	+0.4%	55,300	-	+10.6%
10/01	3,675	3,830	3,645	3,795	+2.99%	43,700	-	+10.87%
09/30	3,685	3,735	3,640	3,685	+1.94%	31,800	-	+8.54%
09/29	3,530	3,650	3,530	3,615	+0.7%	16,700	-	+7.3%
09/28	3,690	3,705	3,525	3,590	-2.05%	33,900	-	+7.23%
09/25	3,560	3,710	3,515	3,665	+2.81%	36,500	-	+10.09%
09/24	15:30 自己株式の取得結果及び取得終了に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
09/24	3,500	3,595	3,460	3,565	+3.03%	31,700	-	+7.44%
09/18	3,300	3,460	3,300	3,460	+7.12%	32,500	-	+4.5%
09/17	3,325	3,420	3,195	3,230	-0.77%	30,000	-	-2.45%
09/16	3,250	3,265	3,170	3,255	+1.72%	19,300	-	-2.05%
09/15	3,165	3,265	3,095	3,200	+0.63%	34,400	-	-3.82%
09/14	3,170	3,230	3,130	3,180	-3.64%	40,100	-	-4.56%
09/11	3,295	3,345	3,230	3,300	-3.79%	33,600	-	-1.02%
09/10	3,360	3,440	3,360	3,430	+1.18%	27,700	-	+2.79%
09/09	3,450	3,525	3,380	3,390	-2.31%	25,200	-	+1.53%
09/08	3,630	3,675	3,470	3,470	-6.09%	40,400	-	+4.17%
09/07	3,600	3,760	3,600	3,695	+3.79%	80,800	-	+11.53%
09/04	3,400	3,600	3,400	3,560	+5.95%	56,800	-	+8.17%
09/03	3,400	3,475	3,310	3,360	-1.61%	33,000	-	+3.04%
09/02	3,485	3,590	3,385	3,415	-1.01%	74,300	-	+5.86%
09/01	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
09/01	3,335	3,480	3,230	3,450	+2.83%	43,400	-	+8.59%
08/31	3,220	3,380	3,205	3,355	+2.13%	45,900	-	+7.05%
08/28	3,245	3,305	3,235	3,285	+3.14%	34,400	-	+6.21%
08/27	3,245	3,320	3,180	3,185	+0.31%	28,200	-	+4.12%
08/26	3,205	3,245	3,165	3,175	-3.05%	38,800	-	+4.96%
08/25	3,145	3,275	3,100	3,275	+6.5%	47,200	-	+9.53%
08/24	3,110	3,130	3,040	3,075	+0.65%	32,000	-	+4.34%
08/21	3,075	3,080	3,020	3,055	-0.97%	22,300	-	+4.73%
08/20	3,165	3,165	2,985	3,085	-1.12%	54,000	-	+6.67%
08/19	3,250	3,300	3,075	3,120	-7.96%	96,800	-	+8.86%
08/18	3,390	3,500	3,320	3,390	0%	40,800	-	+19.49%
08/17	3,480	3,510	3,375	3,390	-1.45%	42,600	-	+21.2%
08/14	3,540	3,570	3,435	3,440	-2.55%	64,600	-	+24.86%
08/13	3,370	3,620	3,350	3,530	+5.22%	146,500	-	+30.26%
08/12	3,330	3,445	3,260	3,355	+0.6%	89,700	-	+25.84%
08/10	3,265	3,375	3,200	3,335	+3.57%	82,300	-	+26.71%
08/07	3,410	3,480	3,085	3,220	-5.15%	93,400	-	+23.94%
08/06	3,395	3,435	3,225	3,395	-2.02%	139,800	-	+32%
08/05	3,325	3,485	3,230	3,465	+8.79%	147,800	-	+36.47%
08/04	3,065	3,240	2,987	3,185	+4.94%	126,000	-	+27.45%
08/03	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
08/03	3,065	3,105	2,912	3,035	-3.19%	228,400	-	+22.78%
07/31	2,965	3,315	2,948	3,135	+11.37%	452,800	-	+27.85%
07/30	2,570	2,884	2,562	2,815	+12.78%	518,400	-	+15.8%
07/29	2,510	2,575	2,270	2,496	+14.5%	879,600	-	+3.1%
07/28	15:30 2027年3月期第1四半期決算補足説明資料(連結)
07/28	15:30 業績予想の修正に関するお知らせ
07/28	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/28	2,350	2,350	2,156	2,180	-8.17%	132,800	-	-10.03%
07/27	2,342	2,383	2,313	2,374	+1.45%	46,600	-	-2.74%
07/24	15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/24	2,381	2,407	2,321	2,340	-3.07%	30,100	-	-4.53%
07/23	2,388	2,449	2,346	2,414	+3.21%	47,100	-	-1.95%
07/22	2,322	2,405	2,306	2,339	+1.74%	38,800	-	-5.15%
07/21	2,230	2,299	2,186	2,299	+4.6%	39,600	-	-6.96%
07/17	2,309	2,325	2,151	2,198	-6.23%	97,700	-	-11.3%
07/16	2,399	2,400	2,327	2,344	-2.94%	57,800	-	-5.75%
07/15	2,410	2,439	2,379	2,415	-0.94%	31,500	-	-2.9%
07/14	2,393	2,438	2,368	2,438	+1.58%	28,500	-	-1.97%
07/13	2,400	2,478	2,380	2,400	+0.17%	46,100	-	-3.58%
07/10	2,357	2,435	2,342	2,396	+2.57%	42,600	-	-3.93%
07/09	2,336	2,357	2,318	2,336	+1.21%	34,600	-	-6.86%
07/08	2,390	2,413	2,308	2,308	-5.41%	84,600	-	-8.56%
07/07	2,500	2,511	2,422	2,440	-1.93%	39,700	-	-3.82%
07/06	2,540	2,552	2,462	2,488	-0.56%	34,300	-	-2.05%
07/03	2,508	2,512	2,422	2,502	-2.19%	51,000	-	-1.46%
07/02	2,495	2,566	2,452	2,558	-0.89%	38,900	-	+0.67%
07/01	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
07/01	2,494	2,581	2,452	2,581	+4.49%	33,900	-	+1.53%
06/30	2,494	2,514	2,422	2,470	-1.12%	42,600	-	-2.99%
06/29	2,536	2,536	2,429	2,498	-1.54%	32,600	-	-1.81%
06/26	15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/26	2,600	2,600	2,490	2,537	-2.72%	29,900	-	-0.28%
06/25	2,624	2,675	2,597	2,608	+1.32%	29,200	-	+2.6%
06/24	2,565	2,692	2,539	2,574	+0.98%	67,700	-	+1.58%
06/23	2,650	2,663	2,542	2,549	-3.08%	48,800	-	+0.91%
06/22	2,599	2,644	2,572	2,630	+1%	54,400	-	+4.32%
06/19	2,648	2,705	2,530	2,604	-1.14%	51,700	-	+3.46%
06/18	2,535	2,648	2,515	2,634	+4.98%	56,100	-	+4.81%
06/17	2,452	2,509	2,433	2,509	+1.87%	19,900	-	-0.16%
06/16	2,480	2,486	2,417	2,463	-0.4%	22,400	-	-2.18%
06/15	2,481	2,497	2,442	2,473	+1.94%	27,800	-	-3.02%
06/12	2,430	2,441	2,381	2,426	+3.76%	33,900	-	-5.75%
06/11	2,356	2,381	2,296	2,338	-2.7%	37,500	-	-9.94%
06/10	2,482	2,482	2,372	2,403	-4.26%	71,400	-	-8.32%
06/09	2,543	2,554	2,475	2,510	+0.12%	38,400	-	-4.89%
06/08	2,556	2,600	2,480	2,507	-9.03%	68,300	-	-5.43%

テセック（6337）のIR情報・決算資料

2026/06/08～2026/11/02

IR情報＆株価推移

開示資料

決算

株式

チャート