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
10/05	2,281	2,289	2,263	2,281	0%	117,700	-	-2.69%
10/02	2,322	2,322	2,278	2,281	-2.31%	122,500	-	-2.81%
10/01	2,326	2,345	2,306	2,335	+0.39%	101,100	-	-0.64%
09/30	2,321	2,344	2,315	2,326	+0.65%	126,700	-	-1.06%
09/29	2,321	2,321	2,296	2,311	-3.18%	137,200	-	-1.7%
09/28	2,410	2,413	2,381	2,387	-0.46%	174,600	-	+1.49%
09/25	2,388	2,404	2,380	2,398	+0.97%	148,200	-	+2.13%
09/24	2,380	2,397	2,375	2,375	-0.04%	99,700	-	+1.28%
09/18	2,380	2,386	2,357	2,376	-0.17%	95,100	-	+1.41%
09/17	2,361	2,380	2,354	2,380	+1.8%	67,600	-	+1.67%
09/16	2,339	2,364	2,338	2,338	0%	58,000	-	+0.09%
09/15	2,317	2,339	2,317	2,338	+0.6%	64,400	-	+0.13%
09/14	2,301	2,328	2,294	2,324	+1.71%	50,100	-	-0.39%
09/11	2,277	2,311	2,264	2,285	-0.52%	142,500	-	-2.02%
09/10	2,285	2,297	2,260	2,297	-0.26%	69,500	-	-1.5%
09/09	2,284	2,308	2,267	2,303	+0.39%	127,800	-	-1.24%
09/08	2,370	2,377	2,293	2,294	-3.45%	102,400	-	-1.5%
09/07	2,380	2,397	2,373	2,376	-0.13%	49,600	-	+2.11%
09/04	2,364	2,382	2,347	2,379	-0.17%	72,600	-	+2.41%
09/03	2,355	2,389	2,350	2,383	+1.27%	77,100	-	+2.76%
09/02	2,380	2,389	2,350	2,353	-1.84%	91,400	-	+1.69%
09/01	2,364	2,405	2,356	2,397	+1.22%	76,300	-	+3.86%
08/31	2,350	2,373	2,345	2,368	+0.55%	79,400	-	+2.96%
08/28	（IR情報）14:00 (開示事項の経過)子会社の異動を伴う株式の取得及び特定子会社の異動に関するお知らせ
08/28	2,355	2,371	2,346	2,355	-0.34%	69,900	-	+2.75%
08/27	2,364	2,375	2,352	2,363	-0.04%	70,700	-	+3.37%
08/26	2,380	2,388	2,357	2,364	+0.42%	110,400	-	+3.78%
08/25	2,365	2,374	2,346	2,354	+0.21%	87,000	-	+3.65%
08/24	2,354	2,369	2,345	2,349	+0.47%	97,800	-	+3.85%
08/21	2,320	2,340	2,320	2,338	+0.52%	49,900	-	+3.68%
08/20	2,291	2,329	2,290	2,326	+2.06%	67,700	-	+3.52%
08/19	2,336	2,337	2,272	2,279	-2.44%	81,700	-	+1.79%
08/18	2,318	2,344	2,313	2,336	+0.43%	66,200	-	+4.61%
08/17	2,313	2,334	2,312	2,326	+0.74%	61,100	-	+4.54%
08/14	2,282	2,309	2,282	2,309	+1.36%	50,400	-	+4.1%
08/13	2,310	2,318	2,276	2,278	-1%	77,900	-	+3.03%
08/12	2,321	2,321	2,289	2,301	+0.17%	79,300	-	+4.26%
08/10	2,302	2,321	2,280	2,297	+0.57%	81,400	-	+4.31%
08/07	2,282	2,303	2,278	2,284	+0.09%	82,000	-	+4.01%
08/06	2,265	2,316	2,257	2,282	-1.43%	131,900	-	+4.2%
08/05	（IR情報）15:00 2027年3月期第1四半期決算説明資料
08/05	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	2,240	2,340	2,200	2,315	+4.04%	171,000	-	+6.05%
08/04	2,234	2,245	2,220	2,225	-0.98%	96,100	-	+2.3%
08/03	2,242	2,250	2,194	2,247	-0.66%	108,000	-	+3.45%
07/31	2,280	2,292	2,246	2,262	-0.66%	84,700	-	+4.34%
07/30	2,250	2,280	2,240	2,277	+1.02%	124,200	-	+5.27%
07/29	2,230	2,259	2,215	2,254	+1.49%	135,000	-	+4.5%
07/28	2,203	2,228	2,198	2,221	+0.95%	97,800	-	+3.21%
07/27	2,176	2,202	2,176	2,200	+1.43%	108,800	-	+2.28%
07/24	2,177	2,177	2,154	2,169	-0.6%	66,200	-	+0.88%
07/23	2,177	2,194	2,174	2,182	+0.23%	47,300	-	+1.49%
07/22	2,178	2,189	2,170	2,177	-0.05%	73,300	-	+1.35%
07/21	2,152	2,183	2,150	2,178	+1.49%	94,100	-	+1.54%
07/17	2,152	2,171	2,122	2,146	-0.46%	99,100	-	+0.05%
07/16	2,154	2,174	2,148	2,156	+0.09%	48,300	-	+0.51%
07/15	2,143	2,158	2,137	2,154	+1.27%	46,600	-	+0.42%
07/14	2,135	2,140	2,122	2,127	+0.28%	43,300	-	-0.84%
07/13	2,170	2,176	2,113	2,121	-1.16%	99,300	-	-1.21%
07/10	2,171	2,175	2,146	2,146	+0.14%	66,600	-	-0.14%
07/09	2,142	2,150	2,135	2,143	+0.09%	61,100	-	-0.37%
07/08	2,175	2,175	2,141	2,141	-1.38%	72,100	-	-0.56%
07/07	2,193	2,200	2,168	2,171	-0.09%	82,000	-	+0.74%
07/06	2,162	2,189	2,151	2,173	+1.02%	67,800	-	+0.79%
07/03	2,148	2,157	2,134	2,151	+0.56%	84,800	-	-0.28%
07/02	2,101	2,143	2,100	2,139	+1.76%	119,600	-	-1.06%
07/01	2,121	2,132	2,102	2,102	-0.99%	69,000	-	-2.95%
06/30	2,140	2,142	2,115	2,123	-0.89%	79,200	-	-2.21%
06/29	2,150	2,156	2,120	2,142	-0.37%	88,600	-	-1.52%
06/26	2,136	2,155	2,130	2,150	+0.61%	53,600	-	-1.24%
06/25	2,139	2,149	2,127	2,137	+0.52%	71,900	-	-1.93%
06/24	2,141	2,155	2,113	2,126	-0.33%	67,800	-	-2.48%
06/23	2,177	2,180	2,133	2,133	-2.16%	61,500	-	-2.16%
06/22	2,180	2,202	2,176	2,180	-0.41%	64,700	-	0%
06/19	2,170	2,206	2,170	2,189	+1.39%	111,800	-	+0.37%
06/18	2,120	2,169	2,120	2,159	+1.6%	92,100	-	-0.96%
06/17	2,126	2,155	2,125	2,125	0%	60,800	-	-2.48%
06/16	2,175	2,175	2,125	2,125	-2.34%	67,900	-	-2.48%
06/15	2,177	2,189	2,166	2,176	+1.45%	62,700	-	-0.09%
06/12	2,153	2,173	2,141	2,145	-0.09%	84,200	-	-1.38%
06/11	2,152	2,152	2,108	2,147	-0.83%	101,000	-	-1.2%
06/10	2,183	2,187	2,150	2,165	-0.6%	71,900	-	-0.23%
06/09	2,187	2,210	2,167	2,178	+0.51%	79,700	-	+0.55%
06/08	2,159	2,186	2,149	2,167	-1.5%	94,100	-	+0.28%
06/05	2,187	2,204	2,177	2,200	+0.69%	68,300	-	+1.99%
06/04	2,184	2,199	2,174	2,185	-0.64%	71,600	-	+1.53%
06/03	2,203	2,217	2,186	2,199	+0.78%	114,300	-	+2.42%
06/02	2,189	2,190	2,126	2,182	-0.68%	182,500	-	+1.87%
06/01	（5%ルール）三菱UFJ eスマート証券（0.09%）三菱UFJ信託銀行（3%）三菱UFJアセットマネジメント（0.97%）三菱UFJモルガン・スタンレー証券（0.02%）
06/01	2,262	2,262	2,193	2,197	-3.3%	118,700	-	+2.76%
05/29	2,260	2,286	2,252	2,272	+0.89%	108,300	-	+6.47%
05/28	2,227	2,260	2,215	2,252	+1.53%	153,000	-	+5.83%
05/27	2,229	2,240	2,205	2,218	-0.27%	89,700	-	+4.52%
05/26	2,193	2,224	2,181	2,224	+0.95%	120,500	-	+5%
05/25	2,180	2,218	2,180	2,203	+1.06%	87,100	-	+4.11%
05/22	2,175	2,192	2,164	2,180	+0.23%	130,000	-	+3.12%
05/21	2,152	2,176	2,140	2,175	+2.98%	84,200	-	+2.98%
05/20	2,142	2,146	2,098	2,112	-1.77%	148,500	-	+0.14%
05/19	2,215	2,219	2,143	2,150	-2.14%	184,700	-	+1.94%
05/18	2,222	2,255	2,182	2,197	+1.15%	268,300	-	+4.27%
05/15	（IR情報）15:00 剰余金の配当に関するお知らせ
05/15	（IR情報）15:00 連結子会社からの配当金受領に関するお知らせ
05/15	（IR情報）15:00 個別業績の前期実績値との差異に関するお知らせ
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,135	2,196	2,070	2,172	+1.92%	287,600	-	+3.28%
05/14	2,131	2,135	2,119	2,131	+0.47%	84,400	-	+1.52%
05/13	2,102	2,128	2,102	2,121	+1.05%	62,400	-	+1.14%
05/12	2,114	2,130	2,080	2,099	-0.1%	109,200	-	+0.19%

タチエス（7239）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート