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
10/02	983	991	962	970	-2.22%	98,600	-	-3.96%
10/01	982	995	976	992	+0.1%	75,800	-	-2.07%
09/30	993	999	982	991	-0.6%	75,900	-	-2.36%
09/29	991	1,008	991	997	-1.77%	125,500	-	-2.06%
09/28	1,017	1,019	1,004	1,015	+0.1%	127,000	-	-0.59%
09/25	1,032	1,032	999	1,014	-1.17%	100,300	-	-0.88%
09/24	1,025	1,038	1,019	1,026	+0.1%	134,000	-	+0.2%
09/18	1,027	1,028	1,012	1,025	-0.19%	162,300	-	+0.29%
09/17	1,027	1,039	1,016	1,027	+3.01%	156,100	-	+0.69%
09/16	（IR情報）15:30 配当予想の修正(増配)に関するお知らせ
09/16	1,006	1,016	991	997	-0.89%	53,100	-	-2.06%
09/15	994	1,025	994	1,006	+0.3%	89,200	-	-1.08%
09/14	997	1,008	987	1,003	+0.2%	59,900	-	-1.28%
09/11	1,000	1,011	986	1,001	+0.2%	121,300	-	-1.38%
09/10	990	1,002	987	999	-0.1%	44,000	-	-1.38%
09/09	1,009	1,009	995	1,000	-0.89%	55,900	-	-1.09%
09/08	991	1,025	985	1,009	+1.82%	89,300	-	+0.2%
09/07	1,003	1,010	989	991	-1.2%	78,800	-	-1.2%
09/04	1,000	1,007	997	1,003	-0.1%	75,100	-	+0.3%
09/03	1,020	1,020	1,001	1,004	-0.2%	62,700	-	+0.7%
09/02	1,025	1,028	1,001	1,006	-3.73%	101,200	-	+1.31%
09/01	1,030	1,054	1,028	1,045	+0.87%	66,200	-	+5.66%
08/31	1,031	1,039	1,015	1,036	+0.68%	95,000	-	+5.39%
08/28	1,036	1,046	1,025	1,029	-0.87%	67,000	-	+5.32%
08/27	1,034	1,052	1,033	1,038	+0.39%	71,600	-	+6.79%
08/26	1,038	1,040	1,025	1,034	+0.29%	87,200	-	+6.82%
08/25	1,031	1,040	1,021	1,031	-0.48%	126,300	-	+7.17%
08/24	1,098	1,105	1,031	1,036	-4.43%	220,600	-	+8.25%
08/24	（空売り報告）モルガン・スタンレーMUFG証券 458,943株（0.48%）-0.02%義務消失
08/21	1,078	1,092	1,063	1,084	+1.88%	193,600	-	+13.87%
08/20	1,073	1,081	1,053	1,064	+0.38%	219,900	-	+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	-	+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	-	+12.71%
08/17	975	989	970	976	+0.41%	95,600	-	+4.83%
08/14	964	973	951	972	-0.21%	110,200	-	+4.4%
08/13	975	987	964	974	+0.62%	166,100	-	+4.73%
08/12	997	997	952	968	-2.22%	143,900	-	+4.09%
08/10	973	999	971	990	+1.96%	141,800	-	+6.45%
08/07	965	984	958	971	+1.36%	224,000	-	+4.52%
08/06	950	977	933	958	+2.02%	202,800	-	+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	-	+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	-	-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	-	-3.43%
07/31	923	931	916	927	+1.76%	108,700	-	-0.86%
07/30	904	917	900	911	+0.77%	110,700	-	-2.77%
07/29	923	923	896	904	-0.99%	142,300	-	-3.93%
07/28	911	920	899	913	+0.77%	89,200	-	-3.28%
07/27	885	909	883	906	+2.49%	58,000	-	-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	-	-6.75%
07/23	913	913	896	905	-1.42%	66,000	-	-4.94%
07/22	906	931	901	918	+1.32%	111,300	-	-3.77%
07/21	903	907	892	906	+2.03%	139,000	-	-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	-	-7.4%
07/16	941	946	915	915	-3.79%	116,300	-	-4.89%
07/15	933	956	925	951	+2.59%	81,300	-	-1.25%
07/14	927	938	914	927	0%	144,500	-	-3.84%
07/13	956	964	914	927	-2.11%	126,900	-	-3.84%
07/10	964	965	944	947	-0.94%	112,700	-	-1.87%
07/09	957	966	955	956	-0.83%	58,400	-	-0.83%
07/08	974	974	962	964	-0.52%	69,700	-	+0.1%
07/07	967	978	964	969	+0.21%	57,400	-	+0.73%
07/06	964	975	963	967	-0.1%	45,700	-	+0.42%
07/03	960	969	960	968	+0.83%	49,100	-	+0.41%
07/02	966	978	957	960	+0.95%	72,300	-	-0.72%
07/01	964	967	941	951	-0.73%	89,600	-	-1.96%
06/30	977	982	955	958	-2.94%	101,300	-	-1.44%
06/29	（IR情報）13:00 支配株主等に関する事項について
06/29	（IR情報）13:00 親会社等の決算に関するお知らせ
06/29	984	987	965	987	+1.54%	122,800	-	+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	-	-0.61%
06/25	990	991	966	972	-3.19%	87,100	-	-0.82%
06/24	978	1,005	963	1,004	+2.24%	162,000	-	+2.24%
06/23	965	991	963	982	+1.45%	154,800	-	-0.1%
06/22	957	976	957	968	+1.15%	82,300	-	-1.63%
06/19	973	988	947	957	-2.15%	251,900	-	-2.84%
06/18	968	980	967	978	+1.03%	60,200	-	-1.01%
06/17	970	971	956	968	+0.41%	71,300	-	-2.32%
06/16	963	978	961	964	-0.41%	83,400	-	-2.92%
06/15	982	992	968	968	+0.41%	86,900	-	-3.01%
06/12	952	967	949	964	+1.26%	109,900	-	-3.98%
06/11	962	968	942	952	-1.65%	124,600	-	-5.84%
06/10	954	976	944	968	+3.09%	176,100	-	-5%
06/09	946	950	930	939	-0.84%	155,800	-	-8.39%
06/08	924	952	924	947	+2.71%	191,100	-	-7.97%
06/05	916	925	912	922	+0.88%	142,500	-	-10.75%
06/04	945	951	909	914	-4.79%	126,700	-	-11.78%
06/03	993	993	955	960	-3.03%	105,000	-	-7.69%
06/02	976	991	945	990	-0.1%	273,700	-	-5.08%
06/01	1,029	1,033	986	991	-4.53%	163,200	-	-5.08%
05/29	1,041	1,049	1,033	1,038	+0.87%	76,600	-	-0.95%
05/28	1,004	1,032	1,001	1,029	+1.68%	109,500	-	-1.81%
05/27	1,029	1,036	998	1,012	-1.75%	160,900	-	-3.34%
05/26	1,045	1,054	1,024	1,030	-2.65%	170,400	-	-1.53%
05/25	1,027	1,059	1,026	1,058	+3.12%	133,800	-	+1.44%
05/22	1,033	1,034	1,020	1,026	+0.29%	90,300	-	-1.25%
05/21	1,028	1,041	1,021	1,023	+0.79%	127,800	-	-1.06%
05/20	1,006	1,018	998	1,015	-0.39%	177,900	-	-1.36%
05/19	1,015	1,025	1,003	1,019	+1.9%	180,800	-	-0.39%
05/18	1,019	1,025	983	1,000	-1.86%	251,000	-	-1.86%
05/15	1,045	1,049	1,010	1,019	-2.95%	221,100	-	+0.49%
05/14	1,004	1,071	1,004	1,050	+2.44%	254,900	-	+4.06%
05/13	1,057	1,087	980	1,025	-5.7%	464,600	-	+2.3%
05/12	（IR情報）15:30 役員の異動に関するお知らせ
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 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,130	1,134	1,058	1,087	-3.63%	280,100	-	+9.25%
05/11	1,142	1,147	1,102	1,128	-0.18%	191,000	-	+14.52%

テーオーシー（8841）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート