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
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	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	15:00 2026年3月期第3四半期決算説明資料
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	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	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
11/21	1,962	2,009	1,961	2,009	+2.24%	113,400	708億287万	+1.11%
11/20	1,980	1,980	1,962	1,965	+0.72%	69,300	692億5219万	-0.96%
11/19	1,979	1,980	1,950	1,951	-1.17%	113,700	687億5879万	-1.61%
11/18	1,985	1,996	1,965	1,974	-0.55%	102,500	695億6937万	-0.4%
11/17	2,045	2,048	1,969	1,985	-1.98%	207,800	699億5704万	+0.25%
11/14	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	15:00 剰余金の配当に関するお知らせ
11/14	2,003	2,025	1,980	2,025	+0.45%	156,100	713億6676万	+2.32%
11/13	2,003	2,022	2,003	2,016	+0.35%	85,500	710億4957万	+1.97%
11/12	2,003	2,027	1,991	2,009	+0.85%	149,700	708億287万	+1.67%
11/11	2,002	2,002	1,981	1,992	-0.55%	56,700	702億374万	+0.96%
11/10	1,990	2,004	1,983	2,003	+1.16%	80,000	705億9142万	+1.62%
11/07	1,979	1,984	1,963	1,980	+0.05%	54,000	697億8083万	+0.61%
11/06	1,980	1,998	1,969	1,979	+0.41%	84,200	697億4559万	+0.71%
11/05	1,974	1,976	1,929	1,971	-0.66%	113,000	694億6364万	+0.36%
11/04	1,960	1,999	1,953	1,984	+1.22%	155,300	699億2180万	+1.02%
10/31	1,957	1,974	1,941	1,960	-0.46%	121,100	690億7597万	-0.36%
10/30	1,961	1,973	1,947	1,969	+1.23%	84,100	693億9316万	0%
10/29	1,978	1,978	1,945	1,945	-1.32%	86,000	685億4733万	-1.32%
10/28	2,024	2,024	1,971	1,971	-2.91%	122,500	694億6364万	-0.15%
10/27	2,020	2,030	2,015	2,030	+1%	131,200	715億4297万	+2.78%
10/24	2,022	2,026	2,010	2,010	-0.25%	95,000	708億3812万	+1.82%
10/23	1,999	2,018	1,991	2,015	+0.65%	101,700	710億1433万	+2.08%
10/22	1,980	2,005	1,974	2,002	+1.57%	151,900	705億5617万	+1.32%
10/21	1,985	1,990	1,970	1,971	-0.35%	90,600	694億6364万	-0.25%
10/20	1,989	1,991	1,978	1,978	+0.41%	98,500	697億1034万	-0.05%
10/17	1,951	1,972	1,945	1,970	+0.77%	80,500	694億2840万	-0.61%
10/16	1,943	1,960	1,943	1,955	+0.67%	53,500	688億9976万	-1.51%
10/15	1,919	1,943	1,919	1,942	+2.05%	72,900	684億4160万	-2.36%
10/14	1,899	1,937	1,894	1,903	-1.45%	210,100	670億6713万	-4.56%
10/10	1,955	1,958	1,923	1,931	-2.13%	102,700	680億5393万	-3.35%
10/09	1,970	1,976	1,957	1,973	+0.36%	68,500	695億3413万	-1.45%
10/08	1,988	1,989	1,966	1,966	-0.81%	77,700	692億8743万	-1.75%
10/07	1,955	1,987	1,955	1,982	+1.64%	105,600	698億5132万	-0.9%

7239 タチエス

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート