タチエス（7239）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

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
04/22	2,094	2,095	2,082	2,082	-0.9%	105,300	733億7560万	-0.76%
04/21	2,118	2,119	2,094	2,101	-0.57%	68,100	740億4521万	+0.14%
04/20	2,140	2,140	2,111	2,113	-0.09%	78,000	744億6813万	+0.71%
04/17	2,122	2,131	2,111	2,115	-0.28%	86,600	745億3861万	+0.81%
04/16	2,160	2,175	2,115	2,121	-1.85%	138,700	747億5007万	+1.05%
04/15	2,175	2,185	2,159	2,161	-0.09%	176,600	761億5979万	+2.86%
04/14	2,141	2,163	2,141	2,163	+1.55%	191,600	762億3027万	+2.9%
04/13	2,109	2,130	2,104	2,130	+1.53%	163,200	750億6726万	+1.38%
04/10	（IR情報）15:00 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
04/10	2,100	2,112	2,085	2,098	+0.14%	130,400	739億3949万	-0.29%
04/09	2,114	2,120	2,095	2,095	-0.9%	76,200	738億3376万	-0.62%
04/08	2,117	2,124	2,105	2,114	+1.39%	105,600	745億337万	+0.19%
04/07	2,084	2,098	2,074	2,085	+0.05%	70,800	734億8133万	-1.42%
04/06	2,084	2,095	2,078	2,084	+0.29%	46,500	734億4609万	-1.88%
04/03	2,066	2,084	2,064	2,078	+0.53%	74,100	732億3463万	-2.67%
04/02	2,089	2,109	2,063	2,067	-0.96%	91,200	728億4696万	-3.64%
04/01	2,070	2,087	2,064	2,087	+2.91%	130,100	735億5181万	-3.16%
03/31	2,017	2,052	2,011	2,028	+0.25%	136,700	714億7249万	-6.28%
03/30	1,987	2,030	1,981	2,023	-4.44%	178,100	712億9627万	-6.95%
03/27	2,100	2,120	2,097	2,117	+0.38%	207,300	746億910万	-3.16%
03/26	2,115	2,127	2,098	2,109	-0.09%	108,700	743億2716万	-3.83%
03/25	2,119	2,124	2,106	2,111	+1.25%	107,500	743億9764万	-4.05%
03/24	2,096	2,096	2,073	2,085	+1.91%	91,000	734億8133万	-5.57%
03/23	2,069	2,069	2,020	2,046	-1.63%	168,800	721億686万	-7.63%
03/19	2,111	2,119	2,080	2,080	-3.21%	137,100	733億511万	-6.43%
03/18	2,127	2,149	2,115	2,149	+2.53%	69,100	757億3687万	-3.68%
03/17	2,105	2,112	2,092	2,096	-0.33%	105,400	738億6900万	-6.18%
03/16	2,101	2,111	2,083	2,103	-0.19%	111,900	741億1570万	-6.07%
03/13	2,100	2,122	2,100	2,107	-1.5%	158,700	742億5667万	-6.02%
03/12	2,170	2,170	2,132	2,139	-1.7%	108,500	753億8444万	-4.68%
03/11	2,197	2,204	2,176	2,176	-0.09%	106,200	766億8843万	-3.07%
03/10	2,183	2,187	2,150	2,178	+1.68%	122,900	767億5891万	-2.85%
03/09	2,107	2,147	2,090	2,142	-2.64%	230,200	754億9017万	-4.33%
03/06	2,180	2,200	2,163	2,200	-0.18%	113,000	775億3426万	-1.65%
03/05	2,200	2,229	2,186	2,204	+2.65%	163,800	776億7523万	-1.25%
03/04	2,175	2,196	2,112	2,147	-3.94%	247,500	756億6639万	-3.64%
03/03	2,300	2,301	2,232	2,235	-3.5%	170,000	787億6776万	+0.36%
03/02	2,308	2,320	2,275	2,316	-1.4%	154,400	816億2243万	+4.14%
02/27	2,325	2,354	2,313	2,349	+1.21%	121,700	827億8544万	+5.91%
02/26	2,330	2,332	2,315	2,321	+0.26%	87,600	817億9864万	+5.02%
02/25	2,318	2,325	2,303	2,315	-0.09%	130,700	815億8718万	+5.08%
02/24	2,287	2,328	2,278	2,317	+1.31%	122,700	816億5767万	+5.51%
02/20	2,304	2,304	2,277	2,287	-1.42%	96,900	806億38万	+4.43%
02/19	2,300	2,320	2,283	2,320	+1.31%	83,500	817億6340万	+6.18%
02/18	2,297	2,319	2,285	2,290	-0.3%	111,800	807億611万	+5.14%
02/17	2,295	2,311	2,282	2,297	+0.26%	114,100	809億5281万	+5.8%
02/16	2,278	2,299	2,258	2,291	+1.15%	105,700	807億4136万	+5.87%
02/13	2,278	2,289	2,239	2,265	+0.58%	128,900	798億2504万	+5.06%
02/12	（IR情報）15:00 2026年3月期第3四半期決算説明資料
02/12	（IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,267	2,289	2,225	2,252	-0.66%	224,500	793億6688万	+4.79%
02/10	2,248	2,272	2,242	2,267	+1.3%	146,900	798億9553万	+5.84%
02/09	2,263	2,265	2,224	2,238	+1.08%	136,700	788億7348万	+4.82%
02/06	2,191	2,214	2,180	2,214	+1.37%	112,900	780億2766万	+3.99%
02/05	2,185	2,207	2,175	2,184	+1.11%	113,700	769億7037万	+2.82%
02/04	2,162	2,180	2,157	2,160	+0.37%	102,400	761億2454万	+1.89%
02/03	2,139	2,154	2,128	2,152	+2.09%	106,200	758億4260万	+1.65%
02/02	2,129	2,141	2,106	2,108	+0.19%	131,500	742億9191万	-0.28%
01/30	2,112	2,115	2,096	2,104	+0.53%	105,500	741億5094万	-0.38%
01/29	2,075	2,099	2,061	2,093	+0.58%	105,800	737億6327万	-0.9%
01/28	2,093	2,093	2,070	2,081	-1.14%	102,700	733億4036万	-1.42%
01/27	2,110	2,113	2,090	2,105	-0.94%	107,200	741億8619万	-0.24%
01/26	2,140	2,140	2,117	2,125	-1.62%	103,800	748億9104万	+0.85%
01/23	2,155	2,171	2,146	2,160	+0.09%	63,100	761億2454万	+2.71%
01/22	2,145	2,166	2,136	2,158	+0.84%	95,700	760億5406万	+2.81%
01/21	2,138	2,150	2,111	2,140	-0.14%	79,600	754億1969万	+2.2%
01/20	2,159	2,164	2,138	2,143	-0.74%	122,400	755億2541万	+2.58%
01/19	2,166	2,168	2,135	2,159	-0.14%	127,700	760億8930万	+3.55%
01/16	2,160	2,172	2,152	2,162	+0.09%	112,100	761億9503万	+3.99%
01/15	2,142	2,160	2,135	2,160	+0.93%	92,400	761億2454万	+4.2%
01/14	2,138	2,149	2,130	2,140	+0.61%	109,400	754億1969万	+3.58%
01/13	2,140	2,150	2,127	2,127	+0.52%	163,100	749億6153万	+3.15%
01/09	2,100	2,127	2,100	2,116	+1.15%	75,500	745億7386万	+2.87%
01/08	2,090	2,100	2,079	2,092	-0.05%	65,700	737億2803万	+1.9%
01/07	2,078	2,102	2,072	2,093	+0.72%	127,800	737億6327万	+2.1%
01/06	2,076	2,090	2,071	2,078	0%	130,300	732億3463万	+1.46%
01/05	2,086	2,105	2,075	2,078	-0.24%	119,000	732億3463万	+1.61%
2025
12/30	2,090	2,097	2,083	2,083	-0.33%	52,100	734億1084万	+2.01%
12/29	2,082	2,107	2,079	2,090	+0.14%	88,200	736億5754万	+2.55%
12/26	2,098	2,098	2,079	2,087	-0.1%	54,500	735億5181万	+2.56%
12/25	2,075	2,093	2,070	2,089	+0.92%	51,400	736億2230万	+2.91%
12/24	2,082	2,085	2,065	2,070	-0.19%	61,800	729億5269万	+2.22%
12/23	2,092	2,104	2,071	2,074	-1.47%	69,400	730億9366万	+2.62%
12/22	2,078	2,107	2,076	2,105	+1.69%	162,100	741億8619万	+4.36%
12/19	2,042	2,070	2,038	2,070	+1.37%	95,600	729億5269万	+2.78%
12/18	2,037	2,045	2,022	2,042	+0.49%	47,300	719億6589万	+1.49%
12/17	2,042	2,042	2,019	2,032	+0.1%	54,400	716億1346万	+1.09%
12/16	2,057	2,059	2,030	2,030	-1.22%	152,700	715億4297万	+1.05%
12/15	2,032	2,055	2,032	2,055	+0.83%	155,500	724億2404万	+2.34%
12/12	2,017	2,038	2,013	2,038	+1.7%	72,500	718億2492万	+1.65%
12/11	2,045	2,051	2,004	2,004	-1.76%	76,100	706億2666万	+0.1%
12/10	2,029	2,046	2,024	2,040	+1.19%	116,100	718億9540万	+1.95%
12/09	2,013	2,024	2,005	2,016	0%	59,000	710億4957万	+0.85%
12/08	2,007	2,027	2,007	2,016	+1.56%	105,800	710億4957万	+0.95%
12/05	2,017	2,017	1,980	1,985	-2.12%	167,800	699億5704万	-0.5%
12/04	2,001	2,028	1,998	2,028	+0.9%	130,800	714億7249万	+1.76%
12/03	2,009	2,015	2,001	2,010	-0.15%	104,800	708億3812万	+0.95%
12/02	2,021	2,021	2,004	2,013	-0.64%	123,100	709億4384万	+1.05%
12/01	（5%ルール）三菱UFJ信託銀行（3.69%）三菱UFJモルガン・スタンレー証券（0.11%）三菱UFJアセットマネジメント（1.13%）三菱UFJ eスマート証券（0.1%）
12/01	2,050	2,055	2,021	2,026	-0.39%	197,200	714億200万	+1.71%
11/28	2,017	2,034	2,016	2,034	+1.29%	98,800	716億8394万	+2.16%
11/27	2,010	2,016	2,001	2,008	+0.3%	67,700	707億6763万	+0.9%
11/26	2,000	2,009	1,990	2,002	+0.55%	80,600	705億5617万	+0.7%
11/25	2,007	2,020	1,989	1,991	-0.9%	102,400	701億6850万	+0.2%
11/21	（IR情報）17:00 YouTubeチャンネルディスカ場に当社のIR動画が公開されました

タチエス（7239）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート