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
09/25	1,838	1,845	1,834	1,842	+0.44%	316,400	-	+0.33%
09/24	1,835	1,841	1,829	1,834	-0.05%	419,600	-	-0.11%
09/18	1,851	1,858	1,835	1,835	-0.86%	408,700	-	-0.05%
09/17	1,831	1,853	1,830	1,851	+1.48%	362,000	-	+0.87%
09/16	1,813	1,825	1,813	1,824	+0.94%	208,300	-	-0.55%
09/15	1,818	1,818	1,807	1,807	-0.11%	224,300	-	-1.47%
09/14	1,814	1,819	1,806	1,809	-0.28%	244,100	-	-1.36%
09/11	1,786	1,814	1,781	1,814	+1.17%	364,800	-	-1.09%
09/10	1,790	1,796	1,774	1,793	-0.55%	326,100	-	-2.24%
09/09	1,788	1,803	1,782	1,803	+0.39%	336,200	-	-1.69%
09/08	1,841	1,848	1,796	1,796	-2.87%	454,400	-	-2.02%
09/07	1,857	1,867	1,843	1,849	+0.05%	300,700	-	+0.87%
09/04	1,858	1,865	1,844	1,848	-0.96%	310,700	-	+0.82%
09/03	1,855	1,868	1,851	1,866	+0.76%	235,000	-	+1.8%
09/02	1,863	1,868	1,844	1,852	-1.12%	381,700	-	+0.98%
09/01	1,853	1,874	1,853	1,873	+1.19%	323,900	-	+2.18%
08/31	1,843	1,855	1,836	1,851	+0.43%	322,900	-	+1.09%
08/28	1,842	1,850	1,837	1,843	0%	275,800	-	+0.82%
08/27	1,850	1,851	1,841	1,843	-0.11%	226,000	-	+0.93%
08/26	1,845	1,862	1,844	1,845	-0.05%	295,400	-	+1.15%
08/25	1,862	1,866	1,844	1,846	-0.43%	297,800	-	+1.37%
08/24	1,854	1,864	1,846	1,854	0%	263,800	-	+2.04%
08/21	1,845	1,856	1,838	1,854	+0.54%	265,100	-	+2.21%
08/20	1,833	1,844	1,827	1,844	+1.49%	182,700	-	+1.88%
08/19	1,844	1,844	1,815	1,817	-1.52%	288,000	-	+0.61%
08/18	1,831	1,845	1,828	1,845	+0.76%	210,100	-	+2.33%
08/17	1,835	1,839	1,825	1,831	+0.22%	179,900	-	+1.78%
08/14	1,817	1,831	1,814	1,827	+0.55%	227,600	-	+1.78%
08/13	1,818	1,825	1,807	1,817	-0.06%	221,000	-	+1.4%
08/12	1,830	1,830	1,809	1,818	+0.44%	247,200	-	+1.51%
08/10	1,805	1,819	1,779	1,810	-0.66%	436,500	-	+1.17%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/07	1,810	1,832	1,806	1,822	+0.61%	239,000	-	+1.96%
08/06	1,787	1,818	1,787	1,811	+1.4%	325,200	-	+1.46%
08/05	1,780	1,795	1,779	1,786	+0.45%	247,700	-	+0.22%
08/04	1,801	1,804	1,777	1,778	-1.5%	290,700	-	-0.11%
08/03	1,800	1,815	1,778	1,805	-1.8%	351,600	-	+1.46%
07/31	1,860	1,861	1,833	1,838	-1.24%	443,000	-	+3.49%
07/30	1,880	1,885	1,846	1,861	-1.53%	399,300	-	+5.08%
07/29	1,843	1,892	1,840	1,890	+3.39%	600,900	-	+7.08%
07/28	1,820	1,833	1,816	1,828	+0.55%	304,800	-	+3.98%
07/27	1,784	1,819	1,781	1,818	+2.54%	329,900	-	+3.65%
07/24	1,775	1,778	1,765	1,773	-0.67%	241,600	-	+1.26%
07/23	1,790	1,793	1,778	1,785	0%	250,500	-	+2.06%
07/22	1,778	1,791	1,775	1,785	+0.45%	301,000	-	+2.18%
07/21	1,767	1,784	1,765	1,777	+0.91%	365,100	-	+1.83%
07/17	1,764	1,775	1,743	1,761	-0.23%	408,500	-	+0.97%
07/16	1,762	1,777	1,756	1,765	+0.4%	268,800	-	+1.2%
07/15	1,759	1,761	1,752	1,758	+0.57%	230,300	-	+0.74%
07/14	1,745	1,754	1,741	1,748	+0.63%	213,900	-	+0.06%
07/13	1,754	1,759	1,734	1,737	-0.23%	311,900	-	-0.74%
07/10	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/10	1,755	1,757	1,741	1,741	-0.11%	253,300	-	-0.68%
07/09	1,741	1,745	1,733	1,743	-0.29%	295,600	-	-0.8%
07/08	1,770	1,772	1,748	1,748	-1.63%	279,800	-	-0.79%
07/07	1,793	1,797	1,773	1,777	-0.45%	205,800	-	+0.62%
07/06	1,775	1,791	1,769	1,785	+1.25%	215,200	-	+1.08%
07/03	1,766	1,782	1,758	1,763	+0.46%	216,700	-	-0.17%
07/02	1,741	1,764	1,737	1,755	+1.15%	336,000	-	-0.74%
07/01	1,748	1,758	1,731	1,735	-0.12%	290,800	-	-1.98%
06/30	1,753	1,754	1,728	1,737	-0.74%	431,300	-	-1.92%
06/29	1,743	1,750	1,736	1,750	+0.75%	449,700	-	-1.3%
06/26	1,717	1,743	1,717	1,737	+1.34%	381,000	-	-2.14%
06/25	1,728	1,729	1,713	1,714	+0.06%	254,500	-	-3.55%
06/24	1,710	1,720	1,708	1,713	+0.18%	362,600	-	-3.71%
06/23	1,739	1,739	1,710	1,710	-1.16%	384,500	-	-3.99%
06/22	1,732	1,737	1,723	1,730	-0.52%	346,400	-	-2.97%
06/19	（IR情報）15:30 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
06/19	（IR情報）15:30 支配株主等に関する事項について
06/19	1,745	1,750	1,729	1,739	+0.58%	480,600	-	-2.58%
06/18	1,725	1,740	1,719	1,729	-0.23%	430,500	-	-3.3%
06/17	1,730	1,748	1,720	1,733	-0.46%	548,100	-	-3.18%
06/16	1,750	1,750	1,732	1,741	-0.85%	514,000	-	-2.85%
06/15	1,759	1,774	1,756	1,756	-0.23%	484,700	-	-2.01%
06/12	1,785	1,795	1,760	1,760	-1.18%	559,000	-	-1.79%
06/11	1,790	1,790	1,766	1,781	-1.6%	542,000	-	-0.61%
06/10	1,820	1,829	1,800	1,810	-0.55%	330,000	-	+1.12%
06/09	1,836	1,845	1,816	1,820	+0.22%	333,300	-	+1.9%
06/08	1,845	1,857	1,803	1,816	-1.84%	530,600	-	+1.97%
06/05	1,847	1,857	1,841	1,850	0%	300,800	-	+4.05%
06/04	1,848	1,860	1,835	1,850	+0.16%	391,100	-	+4.34%
06/03	1,795	1,851	1,789	1,847	+3.3%	423,000	-	+4.47%
06/02	1,770	1,788	1,747	1,788	+0.22%	400,200	-	+1.36%
06/01	1,800	1,804	1,772	1,784	-1.33%	493,700	-	+1.19%
05/29	1,808	1,822	1,802	1,808	0%	630,300	-	+2.55%
05/28	1,794	1,815	1,786	1,808	+1.8%	413,800	-	+2.55%
05/27	1,774	1,789	1,765	1,776	-0.34%	535,200	-	+0.85%
05/26	1,800	1,800	1,772	1,782	-0.61%	366,100	-	+1.19%
05/25	1,790	1,808	1,785	1,793	+0.56%	315,700	-	+1.88%
05/22	1,785	1,790	1,776	1,783	+0.39%	189,000	-	+1.36%
05/21	1,777	1,784	1,771	1,776	+1.37%	154,800	-	+0.97%
05/20	1,765	1,773	1,735	1,752	-1.13%	380,200	-	-0.4%
05/19	（IR情報）15:30 剰余金の配当に関するお知らせ
05/19	1,766	1,774	1,754	1,772	+0.4%	540,100	-	+0.57%
05/18	1,800	1,801	1,747	1,765	-2.54%	566,000	-	+0.06%
05/15	1,790	1,817	1,775	1,811	+1.17%	475,600	-	+2.61%
05/14	1,750	1,790	1,744	1,790	+1.07%	531,400	-	+1.42%
05/13	（IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結)
05/13	1,742	1,782	1,734	1,771	+0.8%	458,100	-	+0.34%
05/12	1,755	1,772	1,747	1,757	+0.23%	284,800	-	-0.51%
05/11	1,760	1,771	1,749	1,753	-0.4%	262,400	-	-0.85%
05/08	1,739	1,760	1,724	1,760	+2.03%	429,400	-	-0.51%
05/07	1,720	1,739	1,698	1,725	+1.41%	348,500	-	-2.49%
05/01	1,711	1,712	1,690	1,701	-0.76%	376,000	-	-4.06%
04/30	1,715	1,720	1,706	1,714	-1.27%	415,000	-	-3.55%
04/28	1,720	1,736	1,718	1,736	+0.7%	309,400	-	-2.53%

テイ・エステック（7313）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート