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
10/06	4,035	4,055	3,975	4,030	-0.12%	43,200	-	-1.66%
10/05	4,005	4,035	3,980	4,035	+0.5%	54,100	-	-1.63%
10/02	4,050	4,060	4,000	4,015	-1.59%	60,500	-	-2.19%
10/01	4,025	4,100	4,015	4,080	+1.49%	126,200	-	-0.71%
09/30	4,030	4,035	3,980	4,020	-0.86%	68,900	-	-2.12%
09/29	4,080	4,085	4,030	4,055	-2.41%	58,500	-	-1.29%
09/28	4,165	4,165	4,135	4,155	+0.85%	74,200	-	+1.17%
09/25	4,165	4,185	4,120	4,120	-0.96%	64,400	-	+0.46%
09/24	4,120	4,160	4,105	4,160	0%	82,500	-	+1.59%
09/18	4,160	4,165	4,120	4,160	+0.36%	83,100	-	+1.79%
09/17	4,065	4,165	4,065	4,145	+0.97%	69,300	-	+1.59%
09/16	4,145	4,150	4,090	4,105	-0.12%	59,100	-	+0.76%
09/15	4,145	4,145	4,090	4,110	-0.12%	81,500	-	+1.01%
09/14	4,115	4,135	4,065	4,115	+1.35%	63,000	-	+1.28%
09/11	4,010	4,060	4,010	4,060	+0.12%	69,400	-	+0.25%
09/10	3,995	4,055	3,985	4,055	+1.5%	47,100	-	+0.45%
09/09	4,055	4,055	3,995	3,995	-1.96%	55,500	-	-0.7%
09/08	4,030	4,090	4,030	4,075	+0.62%	50,100	-	+1.54%
09/07	4,100	4,125	4,045	4,050	-2.64%	85,400	-	+1.15%
09/04	4,120	4,180	4,120	4,160	+0.48%	63,100	-	+4.08%
09/03	4,090	4,155	4,090	4,140	+0.61%	67,600	-	+3.71%
09/02	4,135	4,150	4,080	4,115	-1.2%	71,700	-	+3.18%
09/01	4,100	4,180	4,095	4,165	+0.6%	83,000	-	+4.65%
09/01	（空売り報告）モルガン・スタンレーMUFG証券 293,046株（0.59%）-0.01%
08/31	4,185	4,185	4,135	4,140	-1.08%	67,000	-	+4.39%
08/28	4,140	4,185	4,120	4,185	+1.45%	89,300	-	+6.06%
08/27	4,125	4,175	4,100	4,125	0%	48,500	-	+5.12%
08/26	4,100	4,150	4,100	4,125	+0.61%	58,600	-	+5.63%
08/25	4,060	4,110	4,060	4,100	+1.36%	68,700	-	+5.51%
08/24	4,065	4,115	4,030	4,045	+0.25%	76,200	-	+4.58%
08/24	（空売り報告）モルガン・スタンレーMUFG証券 298,846株（0.6%）+0.09%
08/21	4,030	4,065	4,000	4,035	+0.12%	55,100	-	+4.81%
08/20	4,050	4,070	4,020	4,030	+0.5%	88,200	-	+5.14%
08/19	4,030	4,035	3,985	4,010	+0.75%	91,100	-	+5.11%
08/18	3,925	4,000	3,925	3,980	+0.63%	78,100	-	+4.79%
08/17	（自社株買い）取締役会(令和8年7月10日)での決議状況(取得期間令和8年7月日13日)
08/17	3,955	4,015	3,935	3,955	-0.75%	105,100	-	+4.6%
08/14	3,930	4,005	3,910	3,985	0%	73,500	-	+5.87%
08/14	（空売り報告）モルガン・スタンレーMUFG証券 253,346株（0.51%）再IN
08/13	3,985	3,995	3,910	3,985	0%	80,800	-	+6.35%
08/12	3,950	4,015	3,930	3,985	+0.5%	111,000	-	+6.87%
08/10	3,930	3,990	3,875	3,965	+5.03%	158,100	-	+6.87%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 214,946株（0.43%）-0.07%義務消失
08/07	（IR情報）16:00 令和8年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 令和8年9月期第3四半期決算説明資料
08/07	（IR情報）16:00 令和8年9月期配当予想の修正(増配)に関するお知らせ
08/07	3,765	3,820	3,730	3,775	+0.94%	77,600	-	+2.28%
08/06	3,710	3,760	3,710	3,740	+0.81%	87,400	-	+1.71%
08/05	3,740	3,765	3,680	3,710	-0.8%	69,200	-	+1.28%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 247,346株（0.5%）新規
08/04	3,870	3,870	3,725	3,740	-2.98%	100,400	-	+2.41%
08/03	3,865	3,880	3,785	3,855	-0.26%	142,000	-	+5.96%
07/31	3,965	3,985	3,860	3,865	-4.21%	116,600	-	+6.8%
07/30	4,015	4,040	3,970	4,035	-0.37%	130,200	-	+12.18%
07/29	3,980	4,085	3,920	4,050	+3.58%	188,300	-	+13.48%
07/28	3,870	3,920	3,845	3,910	+2.49%	160,600	-	+10.42%
07/27	3,700	3,815	3,700	3,815	+4.38%	109,700	-	+8.41%
07/24	3,555	3,665	3,555	3,655	+0.83%	60,600	-	+4.37%
07/23	3,600	3,625	3,570	3,625	-0.82%	60,200	-	+3.84%
07/22	3,630	3,685	3,615	3,655	+0.27%	94,300	-	+5.06%
07/21	3,650	3,715	3,645	3,645	0%	86,700	-	+5.1%
07/17	3,650	3,690	3,635	3,645	+1.25%	75,400	-	+5.38%
07/16	3,635	3,660	3,600	3,600	-0.14%	76,100	-	+4.35%
07/15	3,620	3,640	3,585	3,605	+0.28%	72,100	-	+4.67%
07/14	3,620	3,635	3,570	3,595	+0.42%	86,100	-	+4.63%
07/13	（IR情報）11:00 自己株式の取得結果及び取得終了と自己株式消却のお知らせ
07/13	3,590	3,605	3,565	3,580	+0.99%	94,500	-	+4.46%
07/10	（IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付並びに自己株式の消却に関するお知らせ
07/10	3,530	3,555	3,500	3,545	0%	67,800	-	+3.65%
07/09	3,520	3,580	3,520	3,545	+0.14%	50,500	-	+3.81%
07/08	3,570	3,575	3,540	3,540	0%	65,600	-	+3.81%
07/07	3,520	3,555	3,510	3,540	+1%	82,100	-	+3.9%
07/06	3,470	3,520	3,455	3,505	+0.43%	72,800	-	+2.97%
07/03	3,515	3,525	3,475	3,490	+1.31%	75,700	-	+2.59%
07/02	3,450	3,490	3,425	3,445	+1.62%	87,400	-	+1.35%
07/01	3,400	3,410	3,365	3,390	-0.73%	133,200	-	-0.21%
06/30	3,430	3,450	3,410	3,415	+0.29%	105,400	-	+0.53%
06/29	3,395	3,445	3,375	3,405	+0.89%	117,800	-	+0.27%
06/26	3,355	3,375	3,320	3,375	+1.96%	64,600	-	-0.56%
06/25	3,360	3,360	3,310	3,310	-1.19%	113,900	-	-2.53%
06/24	3,340	3,385	3,335	3,350	+0.3%	66,400	-	-1.53%
06/23	3,350	3,355	3,310	3,340	-0.89%	113,600	-	-1.97%
06/22	3,355	3,385	3,345	3,370	0%	133,900	-	-1.35%
06/19	3,370	3,390	3,350	3,370	-0.44%	162,700	-	-1.46%
06/18	3,345	3,385	3,335	3,385	+1.35%	79,700	-	-1.17%
06/17	3,420	3,420	3,340	3,340	-1.04%	75,100	-	-2.6%
06/16	3,400	3,400	3,340	3,375	-0.88%	89,200	-	-1.89%
06/15	3,430	3,460	3,395	3,405	-0.73%	64,700	-	-1.22%
06/12	3,415	3,475	3,405	3,430	-0.44%	101,500	-	-0.69%
06/11	3,415	3,445	3,405	3,445	+1.03%	83,800	-	-0.46%
06/10	3,375	3,420	3,360	3,410	+1.04%	82,900	-	-1.64%
06/09	3,405	3,405	3,360	3,375	-0.88%	91,300	-	-2.85%
06/08	3,420	3,450	3,390	3,405	-0.29%	105,200	-	-2.24%
06/05	3,390	3,440	3,380	3,415	-0.29%	145,100	-	-2.18%
06/04	3,395	3,445	3,395	3,425	-1.01%	86,500	-	-2.09%
06/03	3,500	3,505	3,425	3,460	-0.29%	141,200	-	-1.31%
06/02	3,460	3,495	3,460	3,470	+0.73%	114,600	-	-1.22%
06/01	3,430	3,470	3,410	3,445	+0.44%	147,300	-	-2.19%
05/29	3,405	3,495	3,405	3,430	+1.03%	150,300	-	-2.92%
05/28	3,375	3,410	3,360	3,395	+0.59%	150,200	-	-4.23%
05/27	3,365	3,390	3,345	3,375	-0.59%	87,400	-	-5.2%
05/26	3,355	3,415	3,345	3,395	+1.19%	121,900	-	-5.01%
05/25	3,400	3,410	3,315	3,355	-1.9%	135,300	-	-6.49%
05/22	3,475	3,490	3,380	3,420	-1.3%	169,900	-	-5.08%
05/21	3,475	3,500	3,445	3,465	-0.57%	124,900	-	-4.1%
05/20	3,555	3,555	3,475	3,485	-1.83%	87,800	-	-3.78%
05/19	3,520	3,590	3,510	3,550	+2.45%	115,500	-	-2.31%
05/18	3,540	3,540	3,450	3,465	-1.28%	84,500	-	-4.91%
05/15	3,490	3,555	3,485	3,510	+0.57%	111,300	-	-4.05%
05/14	3,480	3,520	3,430	3,490	-3.06%	192,800	-	-4.85%
05/13	（IR情報）16:00 令和8年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/13	（IR情報）16:00 令和8年9月期第2四半期決算説明資料
05/13	3,590	3,615	3,560	3,600	+1.27%	120,800	-	-2.15%

TKC（9746）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート