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
10/09	2,577	2,725	2,540	2,721	+1.64%	557,100	-	+16.48%
10/08	2,635	2,724	2,573	2,677	-1.04%	403,500	-	+15.59%
10/07	2,602	2,705	2,574	2,705	+3.05%	426,500	-	+17.61%
10/06	2,615	2,655	2,561	2,625	-0.53%	615,900	-	+15.13%
10/05	2,668	2,711	2,573	2,639	+2.76%	570,600	-	+16.41%
10/02	2,532	2,609	2,511	2,568	-0.19%	382,800	-	+14.18%
10/01	2,410	2,590	2,410	2,573	+8.57%	835,800	-	+15.28%
10/01	株式分割 1→5
09/30	2,390	2,403	2,280	2,370	+1.67%	363,700	-	+7.24%
09/29	2,350	2,421	2,315	2,331	-2.06%	186,300	-	+6.24%
09/28	2,384	2,416	2,328	2,380	+1.02%	353,000	-	+9.12%
09/25	2,370	2,426	2,356	2,356	-2.08%	484,500	-	+8.72%
09/24	2,370	2,424	2,318	2,406	+3.17%	569,000	-	+11.18%
09/18	2,160	2,332	2,144	2,332	+10.84%	1,121,000	-	+7.66%
09/17	2,182	2,196	2,066	2,104	-0.85%	480,000	-	-3.31%
09/16	2,002	2,140	1,992	2,122	+4.84%	499,500	-	-2.97%
09/15	15:30 2026年12月期8月度の月次連結売上高(速報)に関するお知らせ
09/15	2,014	2,098	2,008	2,024	-2.41%	566,500	-	-7.87%
09/14	2,060	2,100	1,956	2,074	-2.17%	780,500	-	-6.11%
09/11	2,120	2,140	2,062	2,120	-5.36%	363,000	-	-4.46%
09/10	2,218	2,258	2,144	2,240	+3.8%	311,500	-	+0.27%
09/09	2,178	2,256	2,158	2,158	+1.79%	351,000	-	-4%
09/08	2,256	2,324	2,120	2,120	-6.85%	367,000	-	-5.82%
09/07	2,292	2,332	2,246	2,276	+2.61%	485,000	-	+1.11%
09/04	2,140	2,224	2,140	2,218	+4.72%	285,000	-	-1.07%
09/03	2,172	2,190	2,080	2,118	-1.21%	282,500	-	-4.72%
09/02	2,166	2,206	2,144	2,144	-3.68%	340,000	-	-2.9%
09/01	2,242	2,254	2,180	2,226	-1.77%	262,000	-	+1.18%
08/31	2,100	2,278	2,082	2,266	+2.07%	380,500	-	+3.09%
08/28	2,314	2,336	2,220	2,220	-3.39%	530,000	-	+1%
08/27	15:30 2026年12月期第２四半期決算説明会の書き起こしに関するお知らせ
08/27	2,246	2,358	2,162	2,298	+5.12%	893,500	-	+4.41%
08/26	2,150	2,218	2,066	2,186	+1.67%	544,000	-	-0.64%
08/25	2,004	2,194	1,952	2,150	+7.07%	669,000	-	-2.27%
08/24	1,938	2,090	1,924	2,008	+2.03%	889,000	-	-8.69%
08/21	1,966	2,000	1,940	1,968	-1.7%	702,500	-	-11.11%
08/20	15:00 2026年12月期第2四半期(中間期)決算説明資料
08/20	2,052	2,088	1,968	2,002	-2.15%	945,500	-	-10.47%
08/19	2,142	2,200	2,038	2,046	-9.55%	899,500	-	-8.99%
08/18	2,580	2,618	2,254	2,262	-8.42%	1,580,000	-	+0.18%
08/17	15:30 2026年12月期7月度の月次連結売上高(速報)に関するお知らせ
08/17	2,400	2,516	2,356	2,470	-3.82%	2,078,500	-	+9.1%
08/14	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
08/14	2,460	2,568	2,388	2,568	+7%	1,480,000	-	+13.63%
08/13	2,404	2,488	2,396	2,400	+1.95%	1,024,000	-	+6.62%
08/12	2,332	2,374	2,290	2,354	+1.03%	618,000	-	+4.58%
08/10	2,360	2,384	2,318	2,330	+0.43%	329,000	-	+3.14%
08/07	2,500	2,530	2,250	2,320	-7.2%	770,500	-	+1.89%
08/06	2,496	2,602	2,386	2,500	-3.33%	959,500	-	+9.17%
08/05	2,458	2,656	2,428	2,586	+15.14%	1,608,500	-	+12.24%
08/04	2,136	2,270	2,098	2,246	+6.45%	695,500	-	-2.69%
08/03	2,068	2,150	1,998	2,110	+2.93%	966,000	-	-9.09%
07/31	15:00 「令和8年熊本地震」における当社の状況について(第2報)
07/31	2,020	2,050	1,976	2,050	+17.14%	386,000	-	-12.51%
07/30	1,752	1,854	1,690	1,750	0%	998,000	-	-26.16%
07/29	12:00 「令和8年熊本地震」における当社の状況について
07/29	1,932	1,956	1,664	1,750	-9.89%	1,257,500	-	-27.17%
07/28	2,016	2,030	1,926	1,942	-10.59%	558,500	-	-20.25%
07/27	2,252	2,252	2,102	2,172	-4.15%	681,500	-	-12.21%
07/24	2,240	2,290	2,218	2,266	-1.05%	381,500	-	-8.96%
07/23	2,332	2,358	2,286	2,290	+0.62%	384,500	-	-8.44%
07/22	2,306	2,444	2,266	2,276	+3.64%	826,000	-	-9.14%
07/21	2,138	2,210	2,036	2,196	+3.78%	694,500	-	-12.61%
07/17	2,206	2,232	2,014	2,116	-11.32%	947,000	-	-15.73%
07/16	2,464	2,606	2,352	2,386	-4.79%	990,500	-	-4.71%
07/15	15:30 2026年12月期6月度の月次連結売上高(速報)に関するお知らせ
07/15	2,378	2,518	2,356	2,506	+8.02%	575,000	-	+0.97%
07/14	2,220	2,340	2,200	2,320	+2.02%	393,500	-	-5.54%
07/13	2,372	2,470	2,254	2,274	-6.5%	408,000	-	-6.77%
07/10	2,464	2,570	2,432	2,432	+3.23%	536,000	-	+0.33%
07/09	2,466	2,476	2,332	2,356	+0.43%	340,500	-	-2.36%
07/08	2,342	2,432	2,242	2,346	-2.33%	582,000	-	-2.37%
07/07	2,532	2,544	2,352	2,402	-6.1%	644,500	-	+0.25%
07/06	2,776	2,776	2,544	2,558	-7.85%	620,000	-	+7.12%
07/03	2,536	2,776	2,472	2,776	+5.07%	697,500	-	+16.93%
07/02	2,640	2,718	2,538	2,642	-7.62%	1,023,000	-	+12.23%
07/01	2,768	2,874	2,754	2,860	+6.4%	720,000	-	+22.22%
06/30	2,660	2,760	2,596	2,688	+4.67%	832,000	-	+15.81%
06/29	2,656	2,686	2,458	2,568	-2.8%	758,500	-	+11.27%
06/26	2,678	2,710	2,510	2,642	-3.51%	710,000	-	+14.87%
06/25	2,744	2,810	2,634	2,738	+6.79%	848,000	-	+19.98%
06/24	2,560	2,670	2,478	2,564	-0.23%	670,500	-	+13.5%
06/23	2,898	2,898	2,570	2,570	-11.74%	1,059,000	-	+14.73%
06/22	2,678	2,992	2,678	2,912	+14.29%	1,397,000	-	+30.99%
06/19	2,680	2,680	2,496	2,548	-0.55%	749,000	-	+15.92%
06/18	2,378	2,720	2,378	2,562	+7.2%	1,378,500	-	+16.88%
06/17	2,378	2,510	2,330	2,390	-3.4%	894,000	-	+9.03%
06/16	2,268	2,524	2,182	2,474	+15.18%	1,763,500	-	+12.92%
06/15	15:30 2026年12月期5度の月次連結売上高(速報)に関するお知らせ
06/15	15:30 当社従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
06/15	2,110	2,148	2,022	2,148	+10.38%	728,500	-	-1.78%
06/12	1,910	1,994	1,906	1,946	+6.92%	551,500	-	-11.26%
06/11	1,764	1,842	1,702	1,820	-1.73%	467,000	-	-17.54%
06/10	1,838	1,908	1,818	1,852	-2.42%	454,000	-	-16.76%
06/09	1,934	1,950	1,858	1,898	-0.32%	576,000	-	-14.96%
06/08	1,940	1,970	1,876	1,904	-11.44%	695,000	-	-14.92%
06/05	2,096	2,164	2,022	2,150	+1.32%	354,500	-	-4.1%
06/04	2,138	2,190	2,116	2,122	-2.48%	237,000	-	-5.18%
06/03	2,234	2,334	2,170	2,176	-0.91%	397,500	-	-2.38%
06/02	2,190	2,244	2,056	2,196	-0.54%	528,000	-	-0.99%
06/01	2,230	2,270	2,168	2,208	-2.82%	477,500	-	0%
05/29	2,360	2,360	2,250	2,272	-1.22%	438,000	-	+3.41%
05/28	2,324	2,350	2,212	2,300	-3.52%	498,000	-	+5.36%
05/27	2,412	2,488	2,320	2,384	+0.68%	745,000	-	+9.91%
05/26	2,366	2,388	2,270	2,368	+0.08%	619,500	-	+9.83%
05/25	2,280	2,370	2,256	2,366	+9.03%	939,000	-	+10.41%
05/22	15:30 当社従業員に対する譲渡制限付株式としての自己株式処分の価額決定に関するお知らせ
05/22	2,254	2,284	2,152	2,170	0%	624,000	-	+1.64%
05/21	2,164	2,220	2,094	2,170	+3.73%	747,500	-	+1.88%
05/20	2,116	2,116	1,972	2,092	-2.79%	772,500	-	-1.46%
05/19	15:30 連結子会社からの剰余金の配当に関するお知らせ
05/19	2,320	2,354	2,094	2,152	-6.19%	1,033,500	-	+1.75%
05/18	2,624	2,656	2,240	2,294	-3.78%	1,506,500	-	+9.03%
05/15	15:30 2026年12月期4度の月次連結売上高(速報)に関するお知らせ
05/15	15:30 当社従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
05/15	15:30 2026年12月期第1四半期決算説明資料
05/15	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)

テラプローブ（6627）のIR情報・決算資料

2026/05/18～2026/10/09

IR情報＆株価推移

開示資料

決算

株式

チャート