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
09/16	2,057	2,063	2,039	2,063	+0.29%	10,700	-	-0.53%
09/15	2,039	2,057	2,030	2,057	+0.78%	11,000	-	-0.92%
09/14	2,018	2,043	2,018	2,041	+0.59%	11,600	-	-1.73%
09/11	2,000	2,031	2,000	2,029	+0.45%	11,100	-	-2.45%
09/10	2,020	2,028	2,012	2,020	-0.49%	6,000	-	-2.88%
09/09	2,023	2,036	2,019	2,030	+0.35%	6,300	-	-2.36%
09/08	2,035	2,042	2,022	2,023	-0.59%	7,200	-	-2.6%
09/07	2,030	2,039	2,025	2,035	-0.25%	6,800	-	-1.93%
09/04	2,040	2,045	2,030	2,040	+0.49%	10,000	-	-1.64%
09/03	2,017	2,043	2,017	2,030	+0.74%	12,700	-	-2.12%
09/02	2,034	2,034	2,012	2,015	-1.23%	13,400	-	-2.84%
09/01	2,046	2,060	2,039	2,040	-0.29%	12,400	-	-1.64%
08/31	2,042	2,086	2,041	2,046	-0.2%	8,400	-	-1.4%
08/28	2,093	2,100	2,046	2,050	-3.21%	27,900	-	-1.2%
08/27	2,081	2,135	2,080	2,118	+1.53%	9,900	-	+2.02%
08/26	2,092	2,099	2,080	2,086	-0.43%	9,000	-	+0.58%
08/25	2,125	2,125	2,095	2,095	-1.41%	5,000	-	+1.01%
08/24	2,129	2,130	2,110	2,125	+0.14%	4,200	-	+2.46%
08/21	2,109	2,130	2,071	2,122	+0.33%	8,000	-	+2.46%
08/20	2,077	2,118	2,077	2,115	+1.68%	5,500	-	+2.22%
08/19	2,100	2,100	2,061	2,080	-2.3%	8,400	-	+0.68%
08/18	2,141	2,169	2,117	2,129	-2.07%	9,200	-	+3.15%
08/17	2,164	2,199	2,145	2,174	+0.46%	14,700	-	+5.43%
08/14	2,130	2,177	2,130	2,164	+1.6%	19,600	-	+5.25%
08/13	2,100	2,145	2,090	2,130	+1.43%	13,600	-	+3.85%
08/12	2,063	2,105	2,063	2,100	+0.72%	11,000	-	+2.54%
08/10	2,107	2,107	2,060	2,085	-1.47%	6,100	-	+2.01%
08/07	2,048	2,116	2,047	2,116	+3.88%	15,900	-	+3.73%
08/06	10:00 (訂正)「2027年3月期第1四半期決算短信〔日本基準〕(非連結)」の一部訂正について
08/06	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
08/06	2,051	2,095	2,035	2,037	+2.11%	27,000	-	+0.15%
08/05	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/05	15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/05	15:30 2027年3月期第2四半期(中間期)業績予想の修正に関するお知らせ
08/05	1,975	2,020	1,975	1,995	+1.01%	10,600	-	-1.82%
08/04	1,971	2,000	1,971	1,975	0%	5,200	-	-2.71%
08/03	2,010	2,019	1,970	1,975	-1.55%	21,100	-	-2.76%
07/31	2,030	2,051	2,006	2,006	-1.18%	6,800	-	-1.23%
07/30	2,035	2,050	2,012	2,030	-0.39%	10,500	-	+0.05%
07/29	2,023	2,041	2,018	2,038	+0.59%	6,300	-	+0.59%
07/28	2,061	2,061	2,024	2,026	-1.89%	10,300	-	+0.2%
07/27	2,044	2,072	2,044	2,065	+0.68%	4,400	-	+2.28%
07/24	15:30 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	2,083	2,088	2,036	2,051	-0.58%	19,600	-	+1.79%
07/23	2,076	2,080	2,061	2,063	-0.63%	5,400	-	+2.53%
07/22	2,073	2,086	2,064	2,076	+0.29%	6,300	-	+3.33%
07/21	2,096	2,096	2,055	2,070	-1.29%	12,200	-	+3.24%
07/17	2,066	2,097	2,010	2,097	+1.5%	11,800	-	+4.75%
07/16	2,078	2,112	2,066	2,066	+0.19%	10,900	-	+3.35%
07/15	2,048	2,069	2,026	2,062	+1.43%	5,500	-	+3.36%
07/14	2,038	2,055	2,030	2,033	-0.15%	6,100	-	+2.06%
07/13	2,078	2,086	2,036	2,036	-1.78%	4,200	-	+2.26%
07/10	2,040	2,073	2,040	2,073	+1.62%	6,700	-	+4.17%
07/09	2,056	2,061	2,040	2,040	-0.1%	3,300	-	+2.56%
07/08	2,039	2,066	2,039	2,042	+0.15%	6,200	-	+2.72%
07/07	2,015	2,060	2,015	2,039	+1.95%	6,700	-	+2.57%
07/06	2,000	2,013	1,980	2,000	+0.35%	14,400	-	+0.65%
07/03	1,975	1,993	1,968	1,993	+1.17%	13,000	-	+0.4%
07/02	1,961	2,003	1,961	1,970	+0.1%	9,900	-	-0.81%
07/01	15:30 株式報酬としての自己株式の処分に関するお知らせ
07/01	1,968	1,990	1,956	1,968	0%	13,400	-	-1.11%
06/30	1,991	2,000	1,960	1,968	-1.4%	17,100	-	-1.16%
06/29	1,980	2,009	1,972	1,996	+0.91%	12,800	-	+0.15%
06/26	1,950	1,986	1,950	1,978	+1.59%	9,800	-	-0.85%
06/25	1,956	1,983	1,933	1,947	+0.31%	13,700	-	-2.55%
06/24	1,953	1,957	1,941	1,941	-0.61%	4,700	-	-3.1%
06/23	1,941	1,975	1,930	1,953	+0.62%	7,600	-	-2.84%
06/22	1,955	1,980	1,941	1,941	-0.97%	8,600	-	-3.67%
06/19	1,981	1,981	1,960	1,960	-1.06%	4,600	-	-3.02%
06/18	2,014	2,020	1,970	1,981	-1.05%	4,300	-	-2.37%
06/17	1,975	2,008	1,975	2,002	+1.37%	7,500	-	-1.57%
06/16	2,000	2,000	1,952	1,975	-1.3%	8,900	-	-3%
06/15	2,005	2,022	1,989	2,001	-0.4%	9,700	-	-1.96%
06/12	1,975	2,015	1,974	2,009	+2.5%	10,600	-	-2.19%
06/11	1,974	1,981	1,958	1,960	-1.11%	12,800	-	-5.04%
06/10	2,002	2,034	1,968	1,982	-1.93%	33,300	-	-4.76%
06/09	2,011	2,034	2,011	2,021	+0.3%	7,700	-	-3.21%
06/08	2,055	2,076	2,010	2,015	-1.95%	11,800	-	-3.82%
06/05	1,993	2,108	1,993	2,055	+2.14%	16,900	-	-2.42%
06/04	2,031	2,037	1,998	2,012	-1.23%	14,200	-	-4.64%
06/03	1,975	2,058	1,975	2,037	+1.9%	78,700	-	-3.69%
06/02	15:30 株主優待制度の廃止に関するお知らせ
06/02	15:30 会計監査人の異動に関するお知らせ
06/02	1,983	2,022	1,983	1,999	+1.32%	16,400	-	-5.66%
06/01	2,016	2,055	1,973	1,973	-2.08%	19,600	-	-7.24%
05/29	2,003	2,072	1,990	2,015	-1.85%	21,000	-	-5.75%
05/28	1,981	2,057	1,981	2,053	+2.86%	14,500	-	-4.38%
05/27	2,027	2,027	1,971	1,996	-1.67%	37,800	-	-7.51%
05/26	15:30 2026年3月期決算説明会資料
05/26	2,035	2,090	2,030	2,030	-0.25%	28,000	-	-6.49%
05/25	2,075	2,090	2,035	2,035	-0.97%	7,700	-	-6.74%
05/22	2,091	2,096	2,020	2,055	-1.49%	15,700	-	-6.42%
05/21	2,101	2,118	2,072	2,086	-0.71%	14,700	-	-5.57%
05/20	2,100	2,101	2,060	2,101	+0.91%	7,100	-	-5.32%
05/19	2,090	2,135	2,082	2,082	-0.38%	10,100	-	-6.47%
05/18	2,181	2,181	2,090	2,090	-2.84%	9,700	-	-6.61%
05/15	2,135	2,177	2,109	2,151	+1.89%	9,800	-	-4.31%
05/14	2,099	2,131	2,097	2,111	+2.18%	10,400	-	-6.34%
05/13	2,099	2,118	2,065	2,066	-1.57%	51,900	-	-8.62%
05/12	2,210	2,210	2,059	2,099	-9.21%	82,100	-	-7.53%
05/11	15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/11	15:30 剰余金の配当に関するお知らせ
05/11	15:30 配当方針の変更に関するお知らせ
05/11	2,303	2,360	2,301	2,312	+1.76%	18,900	-	+1.4%
05/08	2,380	2,380	2,272	2,272	-4.26%	11,700	-	-0.39%
05/07	2,290	2,381	2,288	2,373	+10.32%	22,800	-	+3.94%
05/01	2,204	2,204	2,151	2,151	-2.4%	8,500	-	-5.91%
04/30	2,237	2,287	2,184	2,204	-3.63%	20,400	-	-3.97%
04/28	2,222	2,287	2,155	2,287	+5.29%	12,300	-	-0.65%
04/27	2,140	2,218	2,140	2,172	+1.97%	8,500	-	-5.81%
04/24	2,157	2,158	2,117	2,130	-0.28%	10,200	-	-7.87%
04/23	2,165	2,176	2,133	2,136	-2.2%	12,100	-	-8.09%
04/22	2,245	2,245	2,183	2,184	-2.98%	12,400	-	-6.63%

テクノメディカ（6678）のIR情報・決算資料

2026/04/22～2026/09/16

IR情報＆株価推移

開示資料

決算

株式

チャート