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
11/13	（IR情報）16:00 2026年12月期第3四半期決算説明資料
11/13	（IR情報）16:00 2026年12月期第3四半期決算短信〔日本基準〕(連結)
11/13	858	858	858	858	+1.78%	300	-	+0.59%
11/12	870	870	843	843	-3.77%	1,900	-	-1.29%
11/11	870	876	855	876	+1.86%	300	-	+2.46%
11/10	872	880	850	860	+0.7%	3,700	-	+0.47%
11/09	859	859	854	854	+1.91%	1,200	-	-0.23%
11/06	816	839	800	838	-0.95%	3,100	-	-2.33%
11/05	835	846	835	846	-0.47%	700	-	-1.51%
11/02	850	850	850	850	0%	500	-	-1.28%
10/29	857	857	850	850	-0.82%	400	-	-1.39%
10/28	841	857	835	857	+1.42%	3,300	-	-0.81%
10/27	842	853	842	845	+0.36%	600	-	-2.2%
10/26	842	842	842	842	-1.17%	100	-	-2.77%
10/23	837	852	823	852	+0.71%	900	-	-1.73%
10/22	850	860	846	846	-0.12%	2,700	-	-2.42%
10/21	846	847	826	847	-0.24%	500	-	-2.42%
10/19	846	849	846	849	-0.35%	800	-	-2.3%
10/16	860	860	852	852	-0.35%	200	-	-2.07%
10/15	856	856	850	855	-0.12%	400	-	-1.72%
10/14	853	857	853	856	+0.12%	500	-	-1.61%
10/13	855	855	855	855	0%	400	-	-1.84%
10/09	861	891	855	855	-0.47%	2,800	-	-1.95%
10/08	852	859	852	859	+0.82%	200	-	-1.6%
10/07	868	868	852	852	-2.07%	1,600	-	-2.52%
10/06	867	876	867	870	+0.23%	300	-	-0.57%
10/05	866	876	866	868	-0.8%	400	-	-0.8%
10/02	870	875	870	875	-0.23%	1,300	-	0%
10/01	880	887	874	877	-0.34%	500	-	+0.23%
09/30	880	880	877	880	+0.23%	1,400	-	+0.57%
09/29	887	887	873	878	-0.79%	500	-	+0.46%
09/28	880	885	880	885	+0.57%	700	-	+1.37%
09/25	882	882	880	880	-0.23%	300	-	+0.92%
09/24	890	890	876	882	-0.9%	1,900	-	+1.26%
09/18	881	890	880	890	+1.02%	900	-	+2.3%
09/17	889	889	881	881	+0.34%	400	-	+1.38%
09/16	878	878	874	878	0%	300	-	+1.04%
09/15	872	878	857	878	+0.92%	600	-	+1.15%
09/14	（IR情報）14:30 連結子会社における資金の借入に関するお知らせ
09/14	851	870	851	870	+0.58%	1,200	-	+0.35%
09/11	868	868	865	865	-0.46%	300	-	-0.35%
09/10	867	869	867	869	+0.46%	200	-	+0.12%
09/09	855	865	853	865	0%	700	-	-0.46%
09/08	862	865	862	865	+0.35%	600	-	-0.46%
09/07	861	865	861	862	+0.47%	1,100	-	-0.81%
09/04	880	880	852	858	-2.5%	3,700	-	-1.38%
09/03	871	880	871	880	+1.03%	1,200	-	+1.15%
09/02	880	880	871	871	-1.47%	600	-	+0.11%
09/01	884	884	883	884	0%	600	-	+1.61%
08/31	880	884	880	884	+1.03%	1,200	-	+1.49%
08/28	880	880	875	875	-0.11%	500	-	+0.57%
08/27	879	879	876	876	+0.92%	1,100	-	+0.69%
08/26	882	894	868	868	-1.59%	2,700	-	-0.12%
08/25	870	885	870	882	+1.38%	500	-	+1.5%
08/24	866	878	866	870	+1.16%	1,000	-	+0.12%
08/21	859	860	855	860	+0.47%	1,400	-	-0.92%
08/20	848	861	844	856	+2.03%	1,900	-	-1.38%
08/19	870	870	828	839	-3.56%	6,900	-	-3.34%
08/18	868	893	860	870	+0.46%	2,400	-	+0.23%
08/17	878	900	866	866	+0.35%	4,600	-	-0.23%
08/14	（IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	（IR情報）16:00 2026年12月期第2四半期決算説明資料
08/14	857	867	848	863	+0.47%	2,200	-	-0.46%
08/13	868	876	832	859	-1.04%	4,800	-	-0.81%
08/12	843	868	843	868	+2.12%	1,300	-	+0.46%
08/10	853	877	837	850	-3.74%	5,600	-	-1.51%
08/07	900	900	883	883	-0.45%	800	-	+2.2%
08/05	887	887	887	887	+0.23%	300	-	+2.9%
08/04	873	885	868	885	+3.15%	1,500	-	+2.79%
08/03	863	884	856	858	-2.28%	1,500	-	0%
07/31	865	878	864	878	+1.15%	1,300	-	+2.45%
07/30	858	868	853	868	+1.17%	1,200	-	+1.52%
07/29	887	887	845	858	-3.16%	1,600	-	+0.59%
07/28	880	886	880	886	-0.11%	1,000	-	+3.99%
07/27	887	887	885	887	0%	1,900	-	+4.35%
07/24	（IR情報）15:00 上場維持基準への適合に関するお知らせ
07/24	885	887	885	887	+1.26%	900	-	+4.48%
07/23	865	876	862	876	+1.62%	400	-	+3.3%
07/22	868	875	862	862	-0.69%	2,200	-	+1.77%
07/21	836	868	836	868	+0.23%	1,600	-	+2.72%
07/17	860	868	850	866	+0.12%	600	-	+2.61%
07/16	865	865	865	865	+0.58%	200	-	+2.61%
07/15	860	860	860	860	+0.12%	800	-	+1.9%
07/14	860	860	850	859	+0.7%	3,500	-	+1.06%
07/13	855	860	853	853	+0.35%	1,900	-	0%
07/10	850	850	850	850	0%	400	-	-0.47%
07/09	850	850	850	850	0%	500	-	-0.35%
07/08	835	850	830	850	+2.66%	700	-	-0.23%
07/07	834	837	828	828	0%	1,700	-	-2.7%
07/06	835	835	803	828	+0.61%	8,700	-	-2.7%
07/03	850	861	823	823	-6.05%	7,100	-	-3.4%
07/02	860	876	860	876	+2.7%	2,200	-	+3.06%
07/01	848	860	838	853	+1.07%	1,700	-	+0.83%
06/30	830	848	827	844	+1.81%	1,200	-	+0.12%
06/29	828	834	822	829	+1.1%	800	-	-1.43%
06/26	836	850	820	820	-1.2%	2,800	-	-2.03%
06/25	818	835	818	830	+1.22%	1,100	-	-0.6%
06/24	816	835	816	820	-0.73%	1,600	-	-1.68%
06/23	841	850	826	826	-2.59%	2,200	-	-1.08%
06/19	850	850	848	848	-0.12%	700	-	+1.44%
06/18	843	860	800	849	-2.75%	10,300	-	+1.68%
06/17	838	891	838	873	+4.55%	2,000	-	+4.68%
06/16	839	854	824	835	+1.33%	1,700	-	+0.36%
06/15	844	844	823	824	-2.37%	3,900	-	-0.84%
06/12	824	877	824	844	+0.6%	5,200	-	+1.56%
06/11	900	900	836	839	-6.78%	12,800	-	+1.08%

T.S.I（7362）のイベントチャート

2026/06/11～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート