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
09/28	443	459	443	455	+2.94%	15,100	-	+1.11%
09/25	436	443	434	442	+1.38%	5,500	-	-1.78%
09/24	440	441	436	436	+0.23%	1,800	-	-3.33%
09/18	434	435	429	435	+0.23%	6,300	-	-3.76%
09/17	439	440	424	434	-0.23%	16,200	-	-4.19%
09/16	432	442	432	435	-0.46%	4,900	-	-4.19%
09/15	441	443	437	437	-1.13%	5,400	-	-3.96%
09/14	446	446	438	442	-1.12%	6,200	-	-3.07%
09/11	445	449	442	447	-0.89%	8,200	-	-1.76%
09/10	452	452	451	451	-0.22%	400	-	-0.66%
09/09	448	454	448	452	0%	1,800	-	-0.22%
09/08	454	454	450	452	-1.09%	1,500	-	-0.22%
09/07	453	458	453	457	+0.88%	3,700	-	+1.33%
09/04	457	457	453	453	-0.88%	400	-	+0.67%
09/03	460	460	450	457	-0.65%	6,400	-	+1.78%
09/02	456	460	456	460	+0.88%	3,200	-	+2.91%
09/01	452	459	452	456	+0.88%	6,000	-	+2.24%
08/31	457	457	452	452	-1.53%	1,400	-	+1.57%
08/28	453	462	451	459	+1.32%	41,800	-	+3.38%
08/27	452	457	443	453	+0.22%	48,300	-	+2.26%
08/26	460	460	451	452	-2.38%	5,000	-	+2.26%
08/25	456	464	453	463	+1.54%	2,700	-	+4.99%
08/24	455	458	454	456	-0.87%	4,100	-	+3.87%
08/21	459	462	459	460	+0.44%	1,900	-	+5.02%
08/20	459	460	458	458	-0.22%	1,300	-	+5.05%
08/19	460	461	457	459	-1.29%	4,600	-	+5.52%
08/18	458	465	451	465	0%	8,300	-	+7.14%
08/17	453	465	446	465	+2.65%	11,400	-	+7.64%
08/14	467	467	452	453	-3%	7,000	-	+5.35%
08/13	454	467	448	467	+2.86%	14,200	-	+8.86%
08/12	451	455	447	454	-0.66%	9,400	-	+6.32%
08/10	460	460	449	457	+7.28%	37,200	-	+7.28%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	422	426	418	426	+1.19%	7,700	-	+0.24%
08/06	433	433	418	421	-2.09%	9,000	-	-0.94%
08/05	432	432	426	430	+0.23%	300	-	+1.18%
08/04	425	429	425	429	+1.42%	500	-	+0.94%
08/03	421	425	421	423	-0.47%	1,000	-	-0.47%
07/31	421	426	420	425	+1.19%	1,500	-	0%
07/30	421	421	420	420	-0.24%	800	-	-1.18%
07/29	428	429	413	421	-1.17%	6,300	-	-0.94%
07/28	427	430	421	426	-0.93%	2,300	-	+0.24%
07/27	426	433	426	430	+0.94%	1,400	-	+1.42%
07/24	427	431	426	426	-0.47%	500	-	+0.47%
07/23	425	428	425	428	+0.71%	900	-	+1.18%
07/22	424	430	424	425	-0.7%	3,000	-	+0.71%
07/21	435	435	425	428	-0.23%	4,400	-	+1.66%
07/17	422	430	420	429	+1.9%	5,100	-	+1.9%
07/16	423	423	420	421	-0.47%	2,400	-	+0.24%
07/15	420	426	420	423	-0.94%	2,700	-	+0.71%
07/14	427	427	419	427	0%	2,100	-	+1.91%
07/13	420	428	420	427	+2.4%	1,000	-	+1.91%
07/10	422	425	409	417	-0.95%	3,600	-	-0.48%
07/09	420	423	420	421	-0.24%	1,500	-	+0.48%
07/08	426	426	422	422	-0.94%	300	-	+0.72%
07/07	421	432	420	426	+1.19%	1,000	-	+1.67%
07/06	431	431	421	421	-1.86%	800	-	+0.24%
07/03	427	429	420	429	-0.23%	800	-	+2.14%
07/02	426	430	426	430	+1.9%	700	-	+2.14%
07/01	416	425	412	422	-2.09%	700	-	0%
06/30	（IR情報）16:00 公益財団法人財務会計基準機構への加入状況および加入に関する考え方等に関するお知らせ
06/30	（IR情報）16:00 支配株主等に関する事項について
06/30	431	431	431	431	-0.92%	200	-	+1.89%
06/29	428	435	428	435	+2.11%	800	-	+2.84%
06/26	419	426	419	426	+2.65%	300	-	+0.71%
06/25	417	420	415	415	-0.48%	1,600	-	-2.12%
06/24	415	419	412	417	-0.71%	1,200	-	-2.11%
06/23	418	420	418	420	+1.45%	1,600	-	-1.64%
06/22	411	415	394	414	+0.73%	4,500	-	-3.5%
06/19	406	413	406	411	+1.23%	2,200	-	-4.42%
06/18	412	412	404	406	-0.49%	1,700	-	-5.8%
06/17	412	412	406	408	-0.73%	1,200	-	-5.56%
06/16	410	419	401	411	+0.98%	6,700	-	-5.3%
06/15	420	425	407	407	-2.63%	3,400	-	-6.44%
06/12	418	418	418	418	0%	100	-	-4.13%
06/11	405	418	405	418	+3.21%	1,600	-	-4.35%
06/10	420	420	400	405	-3.57%	2,700	-	-7.53%
06/09	420	424	420	420	-0.71%	500	-	-4.33%
06/08	419	423	419	423	-0.47%	1,700	-	-3.64%
06/05	416	425	416	425	+2.16%	1,100	-	-3.19%
06/04	411	426	411	416	-2.58%	4,100	-	-5.24%
06/03	430	435	427	427	-2.06%	900	-	-2.73%
06/02	425	440	425	436	-1.13%	1,200	-	-0.68%
06/01	440	443	439	441	-0.45%	2,500	-	+0.23%
05/29	445	446	441	443	-0.89%	2,900	-	+0.68%
05/28	（IR情報）17:00 剰余金の配当に関するお知らせ
05/28	445	448	444	447	+0.45%	3,100	-	+1.82%
05/27	442	455	442	445	+1.83%	10,500	-	+1.37%
05/26	440	441	424	437	-0.91%	4,500	-	-0.23%
05/25	451	454	441	441	-2.43%	2,600	-	+1.15%
05/22	451	457	449	452	+0.44%	900	-	+4.15%
05/21	458	458	442	450	-1.75%	600	-	+4.41%
05/20	458	458	449	458	+0.66%	10,400	-	+6.76%
05/19	443	459	443	455	+3.17%	6,900	-	+6.81%
05/18	441	441	439	441	+0.23%	5,800	-	+4.01%
05/15	（IR情報）16:00 2026年3月期決算参考資料
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	441	446	440	440	-0.68%	1,400	-	+4.27%
05/14	440	447	440	443	-0.23%	2,500	-	+5.48%
05/13	442	448	442	444	+0.45%	5,300	-	+6.22%
05/12	440	457	435	442	+0.68%	6,400	-	+6.25%
05/11	438	440	438	439	0%	11,200	-	+6.04%
05/08	437	440	437	439	+0.69%	10,000	-	+6.55%
05/07	430	441	429	436	+1.63%	39,200	-	+6.34%
05/01	422	429	421	429	+1.9%	800	-	+4.63%
04/30	423	425	421	421	-1.17%	700	-	+2.93%

テイン（7217）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート