日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	2,175	2,213	2,140	2,189	+0.27%	32,900	126億4956万	-5.28%
04/17	2,267	2,267	2,183	2,183	-3.24%	56,200	126億1489万	-5.74%
04/16	2,307	2,312	2,256	2,256	-2.76%	41,000	130億3673万	-2.8%
04/15	2,314	2,338	2,312	2,320	-0.94%	18,400	134億657万	-0.17%
04/12	2,329	2,344	2,318	2,342	+1.17%	18,200	135億3370万	+0.64%
04/11	2,311	2,319	2,292	2,315	+0.09%	18,600	133億7767万	-0.6%
04/10	2,310	2,320	2,295	2,313	+1.31%	17,600	133億6612万	-0.94%
04/09	2,269	2,296	2,268	2,283	+1.33%	26,500	131億9276万	-2.44%
04/08	2,270	2,287	2,242	2,253	+0.67%	19,100	130億1939万	-4.09%
04/05	2,225	2,260	2,212	2,238	-0.4%	31,600	129億3271万	-4.81%
04/04	2,310	2,310	2,236	2,247	-0.13%	36,500	129億8472万	-4.55%
04/03	2,240	2,279	2,211	2,250	-1.32%	48,900	130億206万	-4.62%
04/02	2,318	2,318	2,265	2,280	-0.65%	27,700	131億7542万	-3.59%
04/01	2,375	2,396	2,288	2,295	-4.1%	54,600	132億6210万	-3.12%
03/29	2,399	2,409	2,354	2,393	+0.21%	30,000	138億2841万	+0.97%
03/28	2,375	2,404	2,360	2,388	-0.5%	29,700	137億9952万	+1.1%
03/27	2,399	2,422	2,390	2,400	-0.33%	33,100	138億6886万	+1.87%
03/26	2,382	2,428	2,382	2,408	+1.05%	23,100	139億1509万	+2.51%
03/25	2,365	2,415	2,365	2,383	-0.08%	27,500	137億7063万	+1.71%
03/22	2,397	2,400	2,365	2,385	-0.79%	28,300	137億8218万	+2.01%
03/21	2,360	2,410	2,347	2,404	+3.8%	51,600	138億9198万	+2.96%
03/19	2,320	2,325	2,294	2,316	-0.26%	26,500	133億8345万	-0.64%
03/18	2,298	2,325	2,290	2,322	+1.26%	19,500	134億1812万	-0.43%
03/15	2,302	2,318	2,286	2,293	-1.21%	27,000	132億5054万	-1.76%
03/14	2,328	2,332	2,295	2,321	+0.74%	20,300	134億1235万	-0.56%
03/13	2,369	2,378	2,300	2,304	-0.65%	26,100	133億1411万	-1.37%
03/12	2,300	2,341	2,300	2,319	+0.09%	27,700	134億79万	-0.81%
03/11	2,350	2,377	2,305	2,317	-4.1%	43,300	133億8923万	-0.98%
03/08	2,373	2,424	2,373	2,416	+1.73%	54,000	139億6132万	+3.29%
03/07	2,465	2,469	2,362	2,375	-3.65%	91,200	137億2440万	+1.58%
03/06	15:30 自己株式の取得結果およ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)
03/06	2,409	2,465	2,391	2,465	+0.53%	36,100	142億4448万	+5.21%
03/05	2,466	2,466	2,378	2,452	-1.57%	74,800	141億6936万	+4.61%
03/04	2,335	2,509	2,335	2,491	+7.37%	157,100	143億9472万	+6.27%
03/01	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)
03/01	2,315	2,337	2,315	2,320	+0.48%	58,100	134億657万	-1.15%
02/29	2,327	2,335	2,284	2,309	-2.86%	67,100	133億4300万	-1.99%
02/28	2,380	2,431	2,370	2,377	-0.75%	44,100	137億3595万	+0.46%
02/27	2,415	2,415	2,369	2,395	+0.46%	44,100	138億3997万	+0.8%
02/26	2,372	2,411	2,360	2,384	+3.16%	81,800	137億7640万	0%
02/22	2,251	2,314	2,234	2,311	+5.14%	84,900	133億5456万	-3.06%
02/21	2,216	2,217	2,190	2,198	-1.35%	65,000	127億157万	-7.88%
02/20	2,230	2,237	2,202	2,228	-0.31%	57,500	128億7493万	-6.93%
02/19	2,241	2,253	2,216	2,235	-0.36%	68,400	129億1538万	-7.03%
02/16	2,276	2,287	2,223	2,243	-1.41%	97,000	129億6161万	-7.05%
02/15	2,317	2,318	2,264	2,275	-1.39%	44,000	131億4653万	-6.03%
02/14	2,301	2,323	2,286	2,307	+0.22%	36,400	133億3144万	-5.02%
02/13	2,355	2,380	2,283	2,302	-2.04%	87,000	133億255万	-5.46%
02/09	2,365	2,375	2,328	2,350	-0.04%	32,000	135億7993万	-3.57%
02/08	2,314	2,368	2,280	2,351	+1.82%	56,200	135億8571万	-3.65%
02/07	2,352	2,352	2,291	2,309	-1.99%	52,900	133億4300万	-5.49%
02/06	2,377	2,385	2,355	2,356	-0.34%	52,600	136億1460万	-3.6%
02/05	2,366	2,379	2,322	2,364	+0.25%	75,600	136億6083万	-3.31%
02/02	2,320	2,364	2,320	2,358	+2.17%	62,100	136億2616万	-3.4%
02/01	18:00 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)
02/01	2,350	2,350	2,256	2,308	-3.55%	187,400	133億3722万	-5.29%
01/31	2,450	2,527	2,375	2,393	-3.82%	219,500	138億2841万	-1.89%
01/30	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,498	2,533	2,470	2,488	0%	99,100	143億7739万	+2.09%
01/29	2,472	2,508	2,465	2,488	+0.69%	72,400	143億7739万	+2.22%
01/26	2,512	2,512	2,457	2,471	-3.36%	115,600	142億7915万	+1.69%
01/25	2,534	2,557	2,506	2,557	+0.91%	75,400	147億7612万	+5.44%
01/24	2,546	2,557	2,507	2,534	-1.02%	70,800	146億4321万	+4.84%
01/23	2,645	2,645	2,542	2,560	-2.92%	95,900	147億9345万	+6.44%
01/22	2,655	2,660	2,605	2,637	+1.62%	127,500	152億3841万	+10.1%
01/19	2,423	2,598	2,423	2,595	+9.36%	138,000	149億9571万	+9.13%
01/18	2,366	2,398	2,360	2,373	+0.3%	23,500	137億1284万	+0.42%
01/17	2,420	2,449	2,363	2,366	-1.83%	52,400	136億7239万	+0.38%
01/16	2,468	2,472	2,410	2,410	-2.35%	45,500	139億2665万	+2.47%
01/15	2,446	2,468	2,430	2,468	+0.73%	33,300	142億6181万	+5.11%
01/12	2,494	2,494	2,391	2,450	-0.33%	58,400	141億5780万	+4.61%
01/11	2,481	2,490	2,420	2,458	-0.32%	69,800	142億403万	+5.09%
01/10	2,510	2,519	2,466	2,466	+0.24%	67,000	142億5026万	+5.47%
01/09	2,400	2,500	2,400	2,460	+4.1%	80,000	142億1558万	+5.17%
01/05	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)
01/05	2,436	2,436	2,343	2,363	-1.99%	45,200	136億5505万	+1.11%
01/04	2,401	2,422	2,331	2,411	-0.45%	33,400	139億3243万	+2.99%
2023
12/29	2,353	2,423	2,348	2,422	+2.93%	48,800	139億9599万	+3.28%
12/28	2,358	2,366	2,332	2,353	-0.3%	24,600	135億9726万	+0.26%
12/27	2,298	2,360	2,276	2,360	+3.87%	65,700	136億3772万	+0.51%
12/26	2,270	2,293	2,261	2,272	+0.04%	36,300	131億2919万	-3.32%
12/25	2,300	2,316	2,271	2,271	-2.95%	47,900	131億2341万	-3.53%
12/22	2,365	2,386	2,340	2,340	-1.02%	26,400	135億2214万	-0.76%
12/21	2,350	2,369	2,327	2,364	-1.21%	34,700	136億6083万	+0.21%
12/20	2,385	2,419	2,369	2,393	-0.13%	40,600	138億2841万	+1.44%
12/19	2,312	2,396	2,305	2,396	+2.09%	42,000	138億4575万	+1.65%
12/18	2,346	2,352	2,312	2,347	+0.09%	30,100	135億6259万	-0.04%
12/15	2,250	2,376	2,250	2,345	+3.9%	69,200	135億5103万	+0.13%
12/14	2,313	2,332	2,240	2,257	-1.27%	49,300	130億4251万	-3.42%
12/13	2,227	2,289	2,227	2,286	+2.65%	46,700	132億1009万	-2.06%
12/12	2,270	2,280	2,216	2,227	-0.09%	33,200	128億6915万	-4.5%
12/11	2,225	2,252	2,190	2,229	+0.77%	39,600	128億8071万	-4.54%
12/08	2,232	2,250	2,212	2,212	-1.12%	45,300	127億8247万	-5.39%
12/07	2,288	2,300	2,233	2,237	-3.37%	57,700	129億2694万	-4.32%
12/06	2,303	2,330	2,302	2,315	+0.17%	65,300	133億7767万	-1.49%
12/05	2,350	2,370	2,311	2,311	-3.02%	45,400	133億5456万	-2.16%
12/04	2,438	2,455	2,371	2,383	-1.93%	62,700	137億7063万	+0.29%
12/01	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)
12/01	2,482	2,482	2,430	2,430	-2.25%	42,900	140億4222万	+1.84%
11/30	2,439	2,490	2,435	2,486	+2.73%	52,500	143億6583万	+3.54%
11/29	2,450	2,454	2,409	2,420	-1.63%	46,900	139億8444万	+0.33%
11/28	2,505	2,527	2,438	2,460	-1.72%	54,600	142億1558万	+1.4%
11/27	2,498	2,531	2,479	2,503	+1.42%	59,500	144億6407万	+2.58%
11/24	2,410	2,512	2,410	2,468	+2.83%	66,600	142億6181万	+0.57%
11/22	2,361	2,402	2,334	2,400	-0.33%	43,600	138億6886万	-3.03%
11/21	2,412	2,412	2,360	2,408	+1.73%	50,700	139億1509万	-3.56%

6337 テセック

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート