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
03/06	2,640	2,682	2,590	2,670	-0.74%	11,900	148億9511万	-5.79%
03/05	2,630	2,707	2,630	2,690	+6.32%	20,400	150億668万	-5.18%
03/04	2,610	2,649	2,507	2,530	-6.64%	37,500	141億1409万	-10.54%
03/03	2,789	2,819	2,700	2,710	-3.04%	21,700	151億1826万	-4.07%
03/02	2,843	2,851	2,767	2,795	-3.39%	34,300	155億9245万	-0.78%
02/27	2,887	2,913	2,864	2,893	+0.21%	19,300	161億3916万	+3.17%
02/26	2,892	2,892	2,807	2,887	+0.98%	13,200	161億569万	+3.89%
02/25	2,948	2,948	2,859	2,859	-1.45%	9,600	159億4948万	+3.74%
02/24	2,830	2,937	2,813	2,901	+2.58%	21,100	161億8379万	+6.11%
02/20	2,800	2,875	2,779	2,828	+1%	16,900	157億7654万	+4.32%
02/19	2,820	2,822	2,771	2,800	-1.23%	15,900	156億2034万	+4.09%
02/18	2,932	2,933	2,835	2,835	-3.34%	19,600	158億1560万	+6.3%
02/17	2,960	2,960	2,885	2,933	+0.79%	21,500	163億6231万	+11.01%
02/16	2,889	2,954	2,824	2,910	+2.14%	39,100	162億3400万	+11.41%
02/13	2,813	2,890	2,808	2,849	-0.25%	19,000	158億9370万	+10.38%
02/12	2,905	2,914	2,856	2,856	-1.21%	19,800	159億3275万	+11.91%
02/10	2,845	2,903	2,831	2,891	+2.77%	35,300	161億2800万	+14.68%
02/09	2,857	2,916	2,799	2,813	+1.08%	47,000	156億9286万	+13.06%
02/06	2,790	2,825	2,776	2,783	-0.82%	33,700	155億2550万	+13.18%
02/05	2,845	2,905	2,797	2,806	-3.07%	57,100	156億5381万	+15.47%
02/04	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)
02/04	2,965	2,974	2,870	2,895	-2.66%	50,700	161億5032万	+20.63%
02/03	3,015	3,055	2,863	2,974	0%	87,300	165億9103万	+25.7%
02/02	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)
02/02	2,958	3,130	2,920	2,974	+0.54%	105,900	165億9103万	+27.75%
01/30	2,814	2,976	2,814	2,958	+5.12%	84,200	165億177万	+29.17%
01/29	2,773	2,859	2,773	2,814	+2.48%	99,500	156億9844万	+24.9%
01/28	2,667	2,847	2,651	2,746	+11.31%	302,900	153億1909万	+23.64%
01/27	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/27	15:30 投資有価証券売却益(特別利益)の計上および業績予想の修正に関するお知らせ
01/27	15:30 自己株式取得に係る事項の決定に関するお知らせ(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)
01/27	2,461	2,495	2,400	2,467	+0.28%	78,300	137億6264万	+12.49%
01/26	2,496	2,498	2,411	2,460	-1.6%	18,800	137億2358万	+13.1%
01/23	2,459	2,542	2,458	2,500	+1.79%	31,100	139億4673万	+15.9%
01/22	2,283	2,457	2,283	2,456	+8.19%	51,800	137億127万	+14.87%
01/21	2,318	2,318	2,239	2,270	-2.11%	27,500	126億6363万	+7.02%
01/20	2,338	2,340	2,305	2,319	-0.04%	10,400	129億3699万	+9.8%
01/19	2,328	2,349	2,306	2,320	+0.04%	10,000	129億4257万	+10.48%
01/16	2,320	2,320	2,294	2,319	+0.83%	9,700	129億3699万	+11.01%
01/15	2,220	2,300	2,220	2,300	+3.7%	14,100	128億3099万	+10.74%
01/14	2,225	2,240	2,207	2,218	-0.27%	23,200	123億7354万	+7.36%
01/13	2,222	2,237	2,205	2,224	+1.88%	26,700	124億701万	+8.07%
01/09	2,199	2,204	2,143	2,183	+1.91%	22,900	121億7829万	+6.44%
01/08	2,120	2,148	2,120	2,142	+1.42%	11,900	119億4956万	+4.85%
01/07	2,106	2,165	2,100	2,112	+1.25%	36,100	117億8220万	+3.63%
01/06	2,096	2,106	2,082	2,086	+0.77%	13,500	116億3715万	+2.51%
01/05	2,090	2,090	2,065	2,070	+0.05%	10,500	115億4789万	+1.92%
2025
12/30	2,070	2,082	2,055	2,069	0%	5,000	115億4231万	+2.02%
12/29	2,095	2,095	2,044	2,069	+0.93%	7,900	115億4231万	+2.17%
12/26	2,059	2,067	2,041	2,050	+0.24%	11,900	114億3632万	+1.43%
12/25	2,037	2,060	2,020	2,045	+0.25%	12,300	114億843万	+1.24%
12/24	2,018	2,056	2,017	2,040	+1.09%	15,300	113億8053万	+1.19%
12/23	2,025	2,035	2,013	2,018	-0.35%	9,300	112億5780万	+0.3%
12/22	2,025	2,035	2,010	2,025	-0.05%	12,000	112億9685万	+0.6%
12/19	2,025	2,040	2,021	2,026	+0.05%	6,900	113億243万	+0.6%
12/18	2,009	2,025	2,003	2,025	+0.4%	4,400	112億9685万	+0.45%
12/17	2,023	2,023	2,010	2,017	-0.3%	3,700	112億5222万	-0.05%
12/16	2,020	2,026	2,010	2,023	-0.05%	6,300	112億8569万	+0.1%
12/15	2,033	2,036	2,020	2,024	-0.44%	5,000	112億9127万	-0.1%
12/12	2,039	2,048	2,029	2,033	-0.25%	5,600	113億4148万	+0.2%
12/11	2,064	2,064	2,037	2,038	+0.1%	4,300	113億6938万	+0.3%
12/10	2,066	2,074	2,036	2,036	+0.39%	10,300	113億5822万	+0.1%
12/09	2,020	2,052	2,020	2,028	+0.4%	7,800	113億1359万	-0.54%
12/08	2,021	2,036	2,015	2,020	-0.05%	8,500	112億6896万	-1.03%
12/05	2,014	2,033	2,014	2,021	+0.35%	3,600	112億7454万	-1.27%
12/04	2,060	2,060	2,014	2,014	-2%	10,100	112億3549万	-1.95%
12/03	1,990	2,057	1,981	2,055	+3.37%	10,700	114億6421万	+0.1%
12/02	2,008	2,008	1,981	1,988	-1.73%	9,700	110億9044万	-2.98%
12/01	2,009	2,023	1,997	2,023	+0.15%	11,000	116億9029万	-1.17%
11/28	2,009	2,029	2,009	2,020	+0.55%	2,200	116億7296万	-1.13%
11/27	2,030	2,032	1,995	2,009	+0.7%	37,000	116億939万	-1.52%
11/26	2,000	2,000	1,957	1,995	+0.86%	10,500	115億2849万	-2.11%
11/25	1,980	1,986	1,966	1,978	0%	11,400	114億3025万	-2.9%
11/21	2,008	2,008	1,960	1,978	-1.59%	18,500	114億3025万	-2.85%
11/20	1,986	2,024	1,967	2,010	+3.29%	20,500	116億1517万	-1.33%
11/19	1,951	1,990	1,923	1,946	-0.46%	19,200	112億4534万	-4.47%
11/18	2,021	2,021	1,951	1,955	-3.5%	18,500	112億9734万	-4.03%
11/17	2,042	2,056	2,021	2,026	-1.75%	12,800	117億763万	-0.64%
11/14	2,049	2,084	2,046	2,062	-0.87%	11,700	119億1566万	+1.18%
11/13	2,080	2,090	2,065	2,080	0%	6,400	120億1968万	+2.26%
11/12	2,108	2,108	2,078	2,080	-0.53%	7,000	120億1968万	+2.41%
11/11	2,150	2,150	2,080	2,091	-2.61%	17,500	120億8325万	+3.06%
11/10	2,112	2,155	2,112	2,147	+2.97%	19,600	124億685万	+5.97%
11/07	2,111	2,111	2,063	2,085	-1.23%	13,900	120億4857万	+3.22%
11/06	2,090	2,145	2,071	2,111	+0.52%	11,300	121億9882万	+4.76%
11/05	2,132	2,133	2,050	2,100	-1.96%	25,700	121億3525万	+4.48%
11/04	2,090	2,160	2,090	2,142	+1.95%	17,000	123億7796万	+6.83%
10/31	2,172	2,175	2,101	2,101	-2.32%	20,800	121億4103万	+5.05%
10/30	2,199	2,200	2,132	2,151	-2.18%	41,500	124億2997万	+7.71%
10/29	2,097	2,210	2,065	2,199	+10.56%	115,400	127億735万	+10.45%
10/28	15:30 株式給付信託(J-ESOP)の導入に伴う株式給付規程の制定及び第三者割当による自己株式の処分に関するお知らせ
10/28	15:30 自己株式の消却に関するお知らせ
10/28	15:30 業績予想の修正に関するお知らせ
10/28	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/28	1,965	1,994	1,960	1,989	+1.79%	11,400	114億9382万	+0.25%
10/27	1,950	1,975	1,930	1,954	+0.83%	14,400	112億9157万	-1.61%
10/24	1,930	1,950	1,930	1,938	+0.78%	7,300	111億9911万	-2.56%
10/23	1,943	1,943	1,905	1,923	-1.49%	16,700	111億1243万	-3.42%
10/22	1,948	1,966	1,941	1,952	-0.61%	9,200	112億8001万	-2.2%
10/21	1,995	1,995	1,960	1,964	-0.41%	5,200	113億4935万	-1.8%
10/20	1,956	1,985	1,956	1,972	+0.82%	8,000	113億9558万	-1.5%
10/17	2,002	2,003	1,950	1,956	-2.25%	12,400	113億312万	-2.15%
10/16	2,000	2,021	1,999	2,001	+0.05%	5,900	115億6316万	+0.2%
10/15	1,973	2,005	1,973	2,000	+2.2%	5,400	115億5739万	+0.4%
10/14	1,955	1,992	1,932	1,957	-1.86%	12,300	113億890万	-1.51%
10/10	1,983	2,010	1,976	1,994	0%	11,200	115億2271万	+0.61%
10/09	1,983	1,995	1,975	1,994	+1.22%	6,800	115億2271万	+0.91%
10/08	1,983	1,991	1,962	1,970	-1.2%	11,400	113億8402万	0%
10/07	2,041	2,041	1,980	1,994	-1.87%	10,900	115億2271万	+1.48%

6337 テセック

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート