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
08/24	1,098	1,105	1,031	1,036	-4.43%	220,600	972億2792万	+8.25%
08/21	1,078	1,092	1,063	1,084	+1.88%	193,600	1017億3269万	+13.87%
08/20	1,073	1,081	1,053	1,064	+0.38%	219,900	998億5571万	+12.35%
08/20	（空売り報告）モルガン・スタンレーMUFG証券 472,443株（0.5%）再IN
08/19	1,060	1,075	1,009	1,060	+0.47%	396,200	994億8031万	+12.65%
08/19	（空売り報告）Diversified Select Opportunities, LLC 762,000株（0.81%）+0.11%
08/18	1,036	1,093	1,026	1,055	+8.09%	763,500	990億1106万	+12.71%
08/17	975	989	970	976	+0.41%	95,600	915億9696万	+4.83%
08/14	964	973	951	972	-0.21%	110,200	912億2157万	+4.4%
08/13	975	987	964	974	+0.62%	166,100	914億926万	+4.73%
08/12	997	997	952	968	-2.22%	143,900	908億4617万	+4.09%
08/10	973	999	971	990	+1.96%	141,800	929億1085万	+6.45%
08/07	965	984	958	971	+1.36%	224,000	911億2772万	+4.52%
08/06	950	977	933	958	+2.02%	202,800	899億767万	+3.12%
08/06	（空売り報告）Diversified Select Opportunities, LLC 657,300株（0.7%）+0.09%
08/05	894	949	866	939	+3.3%	577,800	881億2454万	+1.19%
08/04	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	905	923	901	909	+1%	138,400	853億906万	-2.15%
08/04	（空売り報告）Diversified Select Opportunities, LLC 576,300株（0.61%）+0.1%
08/03	915	924	897	900	-2.91%	196,100	844億6441万	-3.43%
07/31	923	931	916	927	+1.76%	108,700	869億9834万	-0.86%
07/30	904	917	900	911	+0.77%	110,700	854億9675万	-2.77%
07/29	923	923	896	904	-0.99%	142,300	848億3981万	-3.93%
07/28	911	920	899	913	+0.77%	89,200	856億8445万	-3.28%
07/27	885	909	883	906	+2.49%	58,000	850億2751万	-4.23%
07/24	（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
07/24	897	897	877	884	-2.32%	79,800	829億6282万	-6.75%
07/23	913	913	896	905	-1.42%	66,000	849億3366万	-4.94%
07/22	906	931	901	918	+1.32%	111,300	861億5370万	-3.77%
07/21	903	907	892	906	+2.03%	139,000	850億2751万	-5.23%
07/21	（空売り報告）Diversified Select Opportunities, LLC 481,000株（0.51%）新規
07/17	909	912	878	888	-2.95%	120,700	833億3822万	-7.4%
07/16	941	946	915	915	-3.79%	116,300	858億7215万	-4.89%
07/15	933	956	925	951	+2.59%	81,300	892億5073万	-1.25%
07/14	927	938	914	927	0%	144,500	869億9834万	-3.84%
07/13	956	964	914	927	-2.11%	126,900	869億9834万	-3.84%
07/10	964	965	944	947	-0.94%	112,700	888億7533万	-1.87%
07/09	957	966	955	956	-0.83%	58,400	897億1998万	-0.83%
07/08	974	974	962	964	-0.52%	69,700	904億7077万	+0.1%
07/07	967	978	964	969	+0.21%	57,400	909億4002万	+0.73%
07/06	964	975	963	967	-0.1%	45,700	907億5232万	+0.42%
07/03	960	969	960	968	+0.83%	49,100	908億4617万	+0.41%
07/02	966	978	957	960	+0.95%	72,300	900億9537万	-0.72%
07/01	964	967	941	951	-0.73%	89,600	892億5073万	-1.96%
06/30	977	982	955	958	-2.94%	101,300	899億767万	-1.44%
06/29	（IR情報）13:00 親会社等の決算に関するお知らせ
06/29	（IR情報）13:00 支配株主等に関する事項について
06/29	984	987	965	987	+1.54%	122,800	926億2931万	+1.23%
06/26	（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
06/26	976	976	967	972	0%	39,300	912億2157万	-0.61%
06/25	990	991	966	972	-3.19%	87,100	912億2157万	-0.82%
06/24	978	1,005	963	1,004	+2.24%	162,000	942億2474万	+2.24%
06/23	965	991	963	982	+1.45%	154,800	921億6006万	-0.1%
06/22	957	976	957	968	+1.15%	82,300	908億4617万	-1.63%
06/19	973	988	947	957	-2.15%	251,900	898億1382万	-2.84%
06/18	968	980	967	978	+1.03%	60,200	917億8466万	-1.01%
06/17	970	971	956	968	+0.41%	71,300	908億4617万	-2.32%
06/16	963	978	961	964	-0.41%	83,400	904億7077万	-2.92%
06/15	982	992	968	968	+0.41%	86,900	908億4617万	-3.01%
06/12	952	967	949	964	+1.26%	109,900	904億7077万	-3.98%
06/11	962	968	942	952	-1.65%	124,600	893億4458万	-5.84%
06/10	954	976	944	968	+3.09%	176,100	908億4617万	-5%
06/09	946	950	930	939	-0.84%	155,800	881億2454万	-8.39%
06/08	924	952	924	947	+2.71%	191,100	888億7533万	-7.97%
06/05	916	925	912	922	+0.88%	142,500	865億2910万	-10.75%
06/04	945	951	909	914	-4.79%	126,700	857億7830万	-11.78%
06/03	993	993	955	960	-3.03%	105,000	900億9537万	-7.69%
06/02	976	991	945	990	-0.1%	273,700	929億1085万	-5.08%
06/01	1,029	1,033	986	991	-4.53%	163,200	930億470万	-5.08%
05/29	1,041	1,049	1,033	1,038	+0.87%	76,600	974億1562万	-0.95%
05/28	1,004	1,032	1,001	1,029	+1.68%	109,500	965億7098万	-1.81%
05/27	1,029	1,036	998	1,012	-1.75%	160,900	949億7554万	-3.34%
05/26	1,045	1,054	1,024	1,030	-2.65%	170,400	966億6483万	-1.53%
05/25	1,027	1,059	1,026	1,058	+3.12%	133,800	992億9261万	+1.44%
05/22	1,033	1,034	1,020	1,026	+0.29%	90,300	962億8943万	-1.25%
05/21	1,028	1,041	1,021	1,023	+0.79%	127,800	960億788万	-1.06%
05/20	1,006	1,018	998	1,015	-0.39%	177,900	952億5709万	-1.36%
05/19	1,015	1,025	1,003	1,019	+1.9%	180,800	956億3248万	-0.39%
05/18	1,019	1,025	983	1,000	-1.86%	251,000	938億4935万	-1.86%
05/15	1,045	1,049	1,010	1,019	-2.95%	221,100	956億3248万	+0.49%
05/14	1,004	1,071	1,004	1,050	+2.44%	254,900	985億4181万	+4.06%
05/13	1,057	1,087	980	1,025	-5.7%	464,600	961億9558万	+2.3%
05/12	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）15:30 中期計画目標設定のお知らせ
05/12	（IR情報）15:30 役員の異動に関するお知らせ
05/12	1,130	1,134	1,058	1,087	-3.63%	280,100	1020億1424万	+9.25%
05/11	1,142	1,147	1,102	1,128	-0.18%	191,000	1058億6206万	+14.52%
05/08	1,139	1,162	1,123	1,130	-2.42%	256,800	1060億4976万	+16.26%
05/07	1,164	1,184	1,149	1,158	+4.7%	482,600	1086億7754万	+20.63%
05/01	1,057	1,114	1,045	1,106	+5.43%	425,000	1037億9738万	+16.79%
04/30	1,041	1,063	1,033	1,049	+1.16%	409,300	984億4797万	+12.07%
04/28	1,001	1,037	1,001	1,037	+3.49%	202,700	973億2177万	+11.75%
04/27	1,045	1,048	988	1,002	-2.34%	259,200	940億3705万	+8.91%
04/24	1,023	1,042	1,022	1,026	-0.48%	290,300	962億8943万	+12.5%
04/23	1,040	1,052	1,018	1,031	+0.78%	294,900	967億5868万	+13.92%
04/22	1,055	1,068	1,007	1,023	-4.12%	336,500	960億788万	+13.79%
04/21	1,058	1,078	1,053	1,067	+2.3%	259,300	1001億3725万	+19.48%
04/20	1,033	1,053	1,025	1,043	+3.37%	295,100	978億8487万	+17.99%
04/17	1,005	1,016	993	1,009	+1.92%	169,900	946億9399万	+15.18%
04/16	976	1,000	971	990	+4.43%	203,300	929億1085万	+13.79%
04/15	949	959	939	948	-0.52%	101,300	889億6918万	+9.6%
04/14	920	954	916	953	+5.19%	193,300	894億3843万	+10.56%
04/13	899	906	894	906	+1.12%	99,500	850億2751万	+5.72%
04/10	885	896	885	896	+1.24%	80,000	840億8901万	+4.67%
04/09	905	906	880	885	-1.45%	114,200	830億5667万	+3.51%
04/08	920	922	892	898	+0.9%	129,300	842億7671万	+5.15%
04/07	884	893	879	890	+0.91%	70,700	835億2592万	+4.46%
04/06	872	886	871	882	+1.38%	77,700	827億7512万	+3.4%
04/03	861	875	855	870	+1.4%	89,900	816億4893万	+1.87%
04/02	852	861	845	858	+1.66%	129,500	805億2274万	+0.23%
04/01	830	845	830	844	+4.33%	110,800	792億885万	-1.52%
03/31	806	824	805	809	-1.1%	85,800	759億2412万	-5.82%
03/30	799	820	795	818	-1.92%	483,400	767億6876万	-5.1%

テーオーシー（8841）のイベントチャート

2026/03/30～2026/08/24

イベント情報＆株価推移

開示資料

決算

株式

チャート