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
09/29	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2四半期決算説明資料
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	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%
06/10	980	990	887	900	-9.55%	15,900	-	+8.43%
06/09	930	1,019	928	995	+7.22%	18,100	-	+20.31%
06/08	870	940	870	928	+4.86%	10,500	-	+13.03%
06/05	834	885	834	885	+6.12%	9,000	-	+8.32%
06/04	817	834	817	834	+1.96%	6,000	-	+2.33%
06/03	808	835	808	818	+0.37%	2,700	-	+0.49%
06/02	840	840	812	815	-2.98%	3,400	-	+0.12%
06/01	840	841	820	840	0%	5,600	-	+3.07%
05/29	（5%ルール）北山裕美（3.26%）
05/29	（5%ルール）北山千賀子（6.52%）北山忠雄（29.19%）
05/29	798	850	793	840	+5.79%	13,400	-	+3.19%
05/28	782	798	782	794	+2.19%	5,600	-	-2.34%
05/27	775	781	773	777	-0.38%	4,000	-	-4.55%
05/26	769	789	769	780	-0.13%	4,300	-	-4.41%
05/25	750	794	750	781	+5.26%	16,600	-	-4.52%
05/22	748	748	741	742	-2.88%	46,800	-	-9.51%
05/21	785	789	756	764	-4.5%	27,600	-	-7.17%
05/20	835	837	800	800	-5.88%	10,600	-	-3.03%
05/19	834	860	834	850	+1.8%	2,800	-	+2.91%
05/18	823	835	823	835	+1.58%	1,500	-	+1.21%
05/15	843	845	822	822	-0.72%	4,900	-	-0.24%
05/14	（IR情報）16:30 資金の借入に関するお知らせ
05/14	（IR情報）16:30 配当予想の修正(配当開始)に関するお知らせ
05/14	（IR情報）16:30 2026年12月期第1四半期決算説明資料
05/14	（IR情報）16:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	827	828	815	828	+0.36%	1,700	-	+0.61%
05/13	（IR情報）14:00 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
05/13	823	827	816	825	+1.35%	2,100	-	+0.36%
05/12	823	823	814	814	-1.09%	200	-	-0.97%
05/11	825	825	820	823	-0.36%	1,200	-	0%
05/08	824	826	824	826	0%	200	-	+0.49%
05/07	837	837	826	826	-1.43%	2,500	-	+0.61%
05/01	838	838	838	838	0%	200	-	+2.07%
04/30	835	838	835	838	+0.72%	800	-	+2.2%
04/28	832	832	832	832	+1.22%	400	-	+1.59%

T.S.I（7362）のイベントチャート

2026/04/28～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート