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
10/06	1,497	1,506	1,487	1,500	+0.67%	137,100	-	+0.07%
10/05	15:30 2027年3月期第2四半期決算説明会開催のお知らせ
10/05	1,475	1,492	1,475	1,490	+1.64%	162,000	-	-0.8%
10/02	1,478	1,490	1,459	1,466	-1.35%	183,600	-	-2.66%
10/01	1,493	1,493	1,471	1,486	-0.47%	188,000	-	-1.59%
09/30	1,465	1,493	1,453	1,493	+2.26%	266,100	-	-1.32%
09/29	1,477	1,480	1,452	1,460	-3.18%	387,200	-	-3.63%
09/28	1,550	1,550	1,508	1,508	-2.33%	680,700	-	-0.66%
09/25	1,522	1,545	1,510	1,544	+2.59%	484,300	-	+1.71%
09/24	1,500	1,505	1,491	1,505	+1.14%	295,200	-	-0.92%
09/18	1,507	1,516	1,479	1,488	-1.13%	351,300	-	-2.23%
09/17	1,497	1,521	1,490	1,505	+1.69%	370,500	-	-1.38%
09/16	1,470	1,499	1,469	1,480	+0.89%	203,700	-	-3.08%
09/15	1,445	1,468	1,438	1,467	+1.52%	154,700	-	-4.12%
09/14	15:30 株式給付信託(J-ESOP)に係る追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
09/14	1,420	1,453	1,413	1,445	+0.07%	206,500	-	-5.68%
09/11	1,424	1,445	1,418	1,444	-0.69%	359,100	-	-5.93%
09/10	1,454	1,461	1,439	1,454	-0.48%	284,600	-	-5.52%
09/09	1,468	1,487	1,455	1,461	-0.61%	337,700	-	-5.25%
09/08	1,528	1,531	1,470	1,470	-4.79%	605,400	-	-4.61%
09/07	1,531	1,549	1,522	1,544	+2.18%	253,900	-	0%
09/04	1,527	1,533	1,505	1,511	-1.05%	252,300	-	-1.95%
09/03	1,549	1,549	1,519	1,527	0%	224,600	-	-0.84%
09/02	1,554	1,560	1,527	1,527	-2.92%	332,700	-	-0.65%
09/01	1,587	1,596	1,572	1,573	-0.94%	142,000	-	+2.48%
08/31	1,549	1,589	1,539	1,588	+2.45%	324,600	-	+3.52%
08/28	1,561	1,581	1,550	1,550	-0.9%	192,500	-	+1.24%
08/27	1,598	1,605	1,560	1,564	-2.13%	223,700	-	+2.22%
08/26	1,566	1,604	1,566	1,598	+2.44%	316,100	-	+4.58%
08/25	1,530	1,560	1,522	1,560	+0.71%	210,400	-	+2.3%
08/24	1,559	1,565	1,542	1,549	-0.71%	232,100	-	+1.77%
08/21	1,519	1,564	1,519	1,560	+2.03%	200,800	-	+2.56%
08/20	1,513	1,530	1,500	1,529	+1.8%	259,200	-	+0.59%
08/19	1,550	1,550	1,489	1,502	-5%	569,400	-	-1.12%
08/18	1,588	1,611	1,561	1,581	+0.96%	275,700	-	+4.15%
08/17	1,580	1,584	1,554	1,566	-1.2%	240,900	-	+3.43%
08/14	1,536	1,588	1,530	1,585	+3.26%	266,400	-	+4.9%
08/13	1,570	1,577	1,532	1,535	-1.1%	281,400	-	+1.93%
08/12	1,536	1,552	1,505	1,552	+2.17%	216,400	-	+3.12%
08/10	1,538	1,542	1,517	1,519	-0.46%	209,600	-	+0.93%
08/07	1,540	1,550	1,515	1,526	-0.72%	254,300	-	+1.26%
08/06	1,515	1,562	1,504	1,537	+0.52%	455,900	-	+2.06%
08/05	1,465	1,535	1,465	1,529	+5.3%	651,300	-	+1.66%
08/04	1,455	1,486	1,421	1,452	-4.79%	1,246,400	-	-3.2%
08/03	16:00 決算補足説明
08/03	16:00 通期業績予想(連結)の修正並びに配当予想の修正(増配)に関するお知らせ
08/03	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	1,496	1,525	1,434	1,525	+2.83%	944,200	-	+1.53%
07/31	1,494	1,500	1,446	1,483	+0.54%	264,100	-	-1.2%
07/30	1,467	1,489	1,450	1,475	+0.55%	320,900	-	-1.73%
07/29	1,487	1,488	1,439	1,467	-0.95%	476,700	-	-2.13%
07/28	1,525	1,538	1,473	1,481	-3.83%	352,800	-	-1.2%
07/27	1,516	1,545	1,503	1,540	+2.53%	173,900	-	+2.74%
07/24	1,500	1,510	1,489	1,502	-1.25%	157,100	-	+0.54%
07/23	1,524	1,537	1,508	1,521	-0.2%	118,200	-	+2.01%
07/22	1,560	1,565	1,517	1,524	-0.85%	256,700	-	+2.49%
07/21	15:40 IR取材でよくいただくご質問と当社回答と考え方(FAQ)
07/21	15:40 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/21	1,488	1,544	1,480	1,537	+3.71%	311,600	-	+3.64%
07/17	1,492	1,502	1,428	1,482	-2.95%	580,100	-	+0.14%
07/16	1,534	1,544	1,514	1,527	-0.2%	134,900	-	+3.46%
07/15	1,508	1,538	1,503	1,530	+1.53%	157,200	-	+3.94%
07/14	1,463	1,511	1,446	1,507	+2.66%	263,400	-	+2.66%
07/13	1,496	1,519	1,463	1,468	-0.68%	198,900	-	+0.2%
07/10	1,500	1,525	1,478	1,478	-0.54%	239,400	-	+1.09%
07/09	1,494	1,525	1,477	1,486	+1.5%	220,900	-	+1.71%
07/08	1,505	1,520	1,455	1,464	-3.17%	368,300	-	+0.48%
07/07	1,570	1,596	1,511	1,512	-2.95%	232,300	-	+3.77%
07/06	1,519	1,571	1,517	1,558	-0.06%	192,700	-	+7.01%
07/03	1,507	1,578	1,489	1,559	+3.25%	290,400	-	+7.15%
07/02	1,491	1,550	1,480	1,510	+2.03%	284,800	-	+3.99%
07/01	1,482	1,548	1,465	1,480	+2.71%	253,600	-	+2%
07/01	株式分割 1→10
06/30	1,480	1,480	1,430	1,441	-2.77%	302,400	-	-0.76%
06/29	18:15 2026年3月期第124期定時株主総会質疑応答要旨
06/29	1,470	1,535	1,442	1,482	-1.53%	311,700	-	+1.86%
06/26	11:15 支配株主等に関する事項について
06/26	1,477	1,517	1,467	1,505	+1.9%	217,000	-	+3.29%
06/25	1,471	1,484	1,448	1,477	+2.5%	193,000	-	+1.44%
06/24	1,458	1,480	1,419	1,441	-1.17%	304,000	-	-0.89%
06/23	1,485	1,502	1,458	1,458	-1.69%	247,000	-	+0.48%
06/22	1,450	1,505	1,430	1,483	+3.85%	319,000	-	+2.35%
06/19	1,450	1,455	1,406	1,428	+0.21%	421,000	-	-1.18%
06/18	1,428	1,458	1,422	1,425	0%	213,000	-	-1.38%
06/17	1,422	1,452	1,411	1,425	+0.14%	278,000	-	-1.45%
06/16	1,443	1,443	1,420	1,423	-1.18%	202,000	-	-1.73%
06/15	1,437	1,473	1,431	1,440	+3.23%	461,000	-	-0.62%
06/12	1,429	1,434	1,385	1,395	-1.27%	270,000	-	-3.79%
06/11	1,420	1,420	1,377	1,413	-1.53%	481,000	-	-2.69%
06/10	1,431	1,463	1,415	1,435	0%	411,000	-	-1.37%
06/09	1,420	1,452	1,410	1,435	+2.14%	301,000	-	-1.44%
06/08	1,399	1,418	1,381	1,405	-2.16%	440,000	-	-2.63%
06/05	17:10 第124期有価証券報告書提出のお知らせ
06/05	1,406	1,441	1,396	1,436	+2.13%	250,000	-	+0.77%
06/04	1,425	1,430	1,396	1,406	-2.5%	435,000	-	+0.43%
06/03	1,500	1,516	1,442	1,442	-3.74%	411,000	-	+4.8%
06/02	1,518	1,518	1,453	1,498	-2.22%	459,000	-	+10.72%
06/01	1,490	1,566	1,480	1,532	+3.1%	430,000	-	+15.36%
05/29	1,485	1,524	1,480	1,486	+0.07%	316,000	-	+14.04%
05/28	1,470	1,491	1,440	1,485	-0.74%	487,000	-	+15.93%
05/27	1,521	1,540	1,496	1,496	-1.77%	425,000	-	+19.01%
05/26	1,584	1,584	1,495	1,523	-1.36%	812,000	-	+23.42%
05/25	16:00 株式分割ならびに株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ
05/25	16:00 剰余金の配当(期末配当)に関するお知らせ
05/25	1,496	1,581	1,488	1,544	+4.75%	713,000	-	+27.92%
05/22	1,444	1,496	1,437	1,474	+2.79%	547,000	-	+25.02%
05/21	1,390	1,436	1,360	1,434	+5.05%	726,000	-	+24.37%
05/20	1,380	1,380	1,335	1,365	-1.44%	577,000	-	+21.01%
05/19	1,390	1,395	1,350	1,385	+0.14%	617,000	-	+25.23%
05/18	1,432	1,432	1,376	1,383	-3.76%	485,000	-	+27.58%
05/15	1,456	1,469	1,417	1,437	-0.55%	424,000	-	+35.44%
05/14	1,466	1,480	1,445	1,445	-2.36%	191,000	-	+39.48%
05/13	1,447	1,480	1,436	1,480	+2.21%	333,000	-	+46.39%
05/08	15:30 2026年3月期通期決算説明会「ログミーFinance書き起こし」公開のお知らせ

ティラド（7236）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート