| 2026 |
| 03/09 | 4,000 | 4,080 | 3,930 | 4,030 | -5.51% | 82,000 | 1691億1492万 | -5.75% |
| 03/06 | 4,250 | 4,275 | 4,145 | 4,265 | -1.27% | 93,600 | 1789億7646万 | -0.28% |
| 03/05 | 4,310 | 4,425 | 4,270 | 4,320 | +3.6% | 81,800 | 1812億8448万 | +1.15% |
| 03/04 | 4,185 | 4,250 | 4,075 | 4,170 | -4.69% | 143,200 | 1749億8988万 | -2.23% |
| 03/03 | 4,490 | 4,570 | 4,340 | 4,375 | -2.99% | 114,100 | 1835億9250万 | +2.56% |
| 03/02 | 4,430 | 4,525 | 4,350 | 4,510 | -1.31% | 69,700 | 1892億5764万 | +5.84% |
| 02/27 | 4,355 | 4,590 | 4,355 | 4,570 | +3.98% | 126,900 | 1917億7548万 | +7.5% |
| 02/26 | 4,430 | 4,455 | 4,360 | 4,395 | +0.46% | 54,400 | 1844億3178万 | +3.83% |
| 02/25 | 4,435 | 4,435 | 4,340 | 4,375 | -1.35% | 61,900 | 1835億9250万 | +3.62% |
| 02/24 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 02/24 | 4,395 | 4,455 | 4,310 | 4,435 | +2.42% | 95,400 | 1861億1034万 | +5.29% |
| 02/20 | （IR情報）16:30 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けに関するお知らせ |
| 02/20 | （IR情報）16:30 取締役、執行役員及びグループ会社の役員の異動に関するお知らせ |
| 02/20 | （IR情報）16:30 取締役候補者の選任に関するお知らせ |
| 02/20 | 4,325 | 4,365 | 4,255 | 4,330 | -0.92% | 63,700 | 1817億412万 | +3.12% |
| 02/19 | 4,345 | 4,375 | 4,315 | 4,370 | +0.23% | 51,500 | 1833億8268万 | +4.35% |
| 02/18 | 4,200 | 4,365 | 4,195 | 4,360 | +3.93% | 97,300 | 1829億6304万 | +4.51% |
| 02/17 | 4,215 | 4,240 | 4,125 | 4,195 | -0.94% | 125,900 | 1760億3898万 | +1.01% |
| 02/16 | （IR情報）13:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果(不成立)及び自己株式取得終了に関するお知らせ |
| 02/16 | 4,235 | 4,320 | 4,175 | 4,235 | -1.63% | 126,800 | 1777億1754万 | +2.32% |
| 02/13 | （IR情報）16:30 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けに関するお知らせ |
| 02/13 | （IR情報）16:00 東テクグループ2026年3月期第3四半期決算補足資料 |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 4,445 | 4,480 | 4,215 | 4,305 | -3.37% | 121,900 | 1806億5502万 | +4.49% |
| 02/12 | 4,380 | 4,520 | 4,380 | 4,455 | +2.41% | 152,300 | 1869億4962万 | +8.69% |
| 02/10 | 4,275 | 4,360 | 4,270 | 4,350 | +1.99% | 74,200 | 1825億4340万 | +6.83% |
| 02/09 | 4,230 | 4,280 | 4,200 | 4,265 | +3.02% | 83,900 | 1789億7646万 | +5.41% |
| 02/06 | 4,120 | 4,140 | 4,075 | 4,140 | +0.98% | 80,700 | 1737億3096万 | +2.93% |
| 02/05 | 4,210 | 4,210 | 4,080 | 4,100 | -1.32% | 65,500 | 1720億5240万 | +2.4% |
| 02/04 | 4,210 | 4,210 | 4,115 | 4,155 | -0.48% | 69,200 | 1743億6042万 | +4.21% |
| 02/03 | 4,025 | 4,190 | 4,020 | 4,175 | +4.51% | 113,200 | 1751億9970万 | +5.22% |
| 02/02 | 4,025 | 4,110 | 3,995 | 3,995 | -0.62% | 82,500 | 1676億4618万 | +1.19% |
| 01/30 | 4,065 | 4,065 | 4,005 | 4,020 | -1.11% | 77,000 | 1686億9528万 | +2.08% |
| 01/29 | 4,115 | 4,135 | 4,015 | 4,065 | -1.22% | 71,100 | 1705億8366万 | +3.54% |
| 01/28 | 4,155 | 4,165 | 4,110 | 4,115 | -1.44% | 46,100 | 1726億8186万 | +5.19% |
| 01/27 | 4,170 | 4,185 | 4,125 | 4,175 | -0.36% | 57,500 | 1751億9970万 | +7.27% |
| 01/26 | 4,160 | 4,265 | 4,150 | 4,190 | -1.53% | 114,600 | 1758億2916万 | +8.32% |
| 01/23 | 4,280 | 4,330 | 4,225 | 4,255 | +0.12% | 142,500 | 1785億5682万 | +10.78% |
| 01/22 | 4,130 | 4,280 | 4,130 | 4,250 | +3.41% | 99,100 | 1783億4700万 | +11.37% |
| 01/21 | 4,105 | 4,150 | 4,070 | 4,110 | -0.24% | 79,800 | 1724億7204万 | +8.44% |
| 01/20 | 4,160 | 4,170 | 4,095 | 4,120 | -0.48% | 113,800 | 1728億9168万 | +9.37% |
| 01/19 | 4,110 | 4,180 | 4,085 | 4,140 | +0.73% | 115,500 | 1737億3096万 | +10.58% |
| 01/16 | 4,045 | 4,125 | 4,035 | 4,110 | +1.48% | 64,400 | 1724億7204万 | +10.39% |
| 01/15 | 3,965 | 4,070 | 3,965 | 4,050 | +1.89% | 82,800 | 1699億5420万 | +9.34% |
| 01/14 | 3,895 | 3,975 | 3,890 | 3,975 | +2.19% | 46,700 | 1668億690万 | +7.93% |
| 01/13 | 3,920 | 3,935 | 3,880 | 3,890 | +1.57% | 53,800 | 1632億3996万 | +6.11% |
| 01/09 | 3,840 | 3,850 | 3,760 | 3,830 | +1.59% | 49,600 | 1607億2212万 | +4.93% |
| 01/08 | 3,755 | 3,880 | 3,755 | 3,770 | -0.13% | 72,500 | 1582億428万 | +3.54% |
| 01/07 | 3,750 | 3,800 | 3,745 | 3,775 | +0.13% | 42,200 | 1584億1410万 | +3.79% |
| 01/06 | 3,720 | 3,785 | 3,720 | 3,770 | +1.75% | 37,100 | 1582億428万 | +3.8% |
| 01/05 | 3,680 | 3,725 | 3,680 | 3,705 | +1.09% | 41,100 | 1554億7662万 | +2.21% |
| 2025 |
| 12/30 | 3,675 | 3,720 | 3,655 | 3,665 | -0.95% | 34,900 | 1537億9806万 | +1.33% |
| 12/29 | 3,695 | 3,735 | 3,670 | 3,700 | +0.82% | 46,900 | 1552億6680万 | +2.52% |
| 12/26 | 3,680 | 3,710 | 3,665 | 3,670 | -0.27% | 28,700 | 1540億788万 | +2.03% |
| 12/25 | 3,710 | 3,710 | 3,650 | 3,680 | -0.14% | 20,400 | 1544億2752万 | +2.62% |
| 12/24 | 3,725 | 3,745 | 3,670 | 3,685 | -1.07% | 30,700 | 1546億3734万 | +3.25% |
| 12/23 | 3,730 | 3,745 | 3,695 | 3,725 | -0.13% | 42,500 | 1563億1590万 | +4.84% |
| 12/22 | 3,750 | 3,765 | 3,710 | 3,730 | +0.4% | 67,200 | 1565億2572万 | +5.43% |
| 12/19 | 3,615 | 3,730 | 3,615 | 3,715 | +2.77% | 76,800 | 1558億9626万 | +5.45% |
| 12/18 | 3,570 | 3,635 | 3,565 | 3,615 | +1.26% | 45,000 | 1516億9986万 | +2.93% |
| 12/17 | 3,570 | 3,590 | 3,500 | 3,570 | +1.13% | 51,400 | 1498億1148万 | +1.97% |
| 12/16 | 3,600 | 3,615 | 3,530 | 3,530 | -2.62% | 47,500 | 1481億3292万 | +1.15% |
| 12/15 | 3,585 | 3,630 | 3,545 | 3,625 | +0.83% | 37,300 | 1521億1950万 | +4.2% |
| 12/12 | 3,610 | 3,610 | 3,565 | 3,595 | +1.55% | 66,300 | 1508億6058万 | +3.81% |
| 12/11 | 3,580 | 3,595 | 3,520 | 3,540 | -0.28% | 29,800 | 1485億5256万 | +2.67% |
| 12/10 | 3,630 | 3,650 | 3,550 | 3,550 | -1.53% | 53,600 | 1489億7220万 | +3.32% |
| 12/09 | 3,600 | 3,650 | 3,575 | 3,605 | -0.69% | 57,300 | 1512億8022万 | +5.35% |
| 12/08 | 3,570 | 3,655 | 3,570 | 3,630 | +2.69% | 94,000 | 1523億2932万 | +6.61% |
| 12/05 | 3,510 | 3,560 | 3,505 | 3,535 | -0.28% | 36,600 | 1483億4274万 | +4.37% |
| 12/04 | 3,500 | 3,575 | 3,500 | 3,545 | +1.29% | 52,900 | 1487億6238万 | +5.19% |
| 12/03 | 3,595 | 3,665 | 3,480 | 3,500 | -2.64% | 76,100 | 1468億7400万 | +4.42% |
| 12/02 | 3,680 | 3,680 | 3,575 | 3,595 | -2.31% | 103,700 | 1508億6058万 | +7.6% |
| 12/01 | 3,650 | 3,690 | 3,575 | 3,680 | +1.1% | 74,300 | 1544億2752万 | +10.71% |
| 11/28 | 3,595 | 3,655 | 3,580 | 3,640 | +1.53% | 80,900 | 1527億4896万 | +10.17% |
| 11/27 | 3,560 | 3,585 | 3,535 | 3,585 | +2.14% | 79,900 | 1504億4094万 | +9.13% |
| 11/26 | 3,500 | 3,550 | 3,475 | 3,510 | +1.45% | 70,900 | 1472億9364万 | +7.5% |
| 11/25 | 3,480 | 3,480 | 3,405 | 3,460 | +1.17% | 75,300 | 1451億9544万 | +6.53% |
| 11/21 | 3,355 | 3,450 | 3,355 | 3,420 | +1.33% | 71,600 | 1435億1688万 | +5.78% |
| 11/20 | 3,315 | 3,415 | 3,305 | 3,375 | +3.21% | 76,600 | 1416億2850万 | +4.81% |
| 11/19 | （IR情報）16:00 取締役 東テクグループ会長の逝去に関するお知らせ（訃報） |
| 11/19 | （IR情報）10:00 2026年3月期第2四半期決算説明会資料 |
| 11/19 | 3,250 | 3,280 | 3,210 | 3,270 | 0% | 45,400 | 1372億2228万 | +1.93% |
| 11/18 | 3,330 | 3,355 | 3,250 | 3,270 | -2.39% | 44,400 | 1372億2228万 | +2.22% |
| 11/17 | 3,370 | 3,375 | 3,300 | 3,350 | -0.3% | 61,800 | 1405億7940万 | +5.02% |
| 11/14 | 3,400 | 3,425 | 3,330 | 3,360 | -2.18% | 75,400 | 1409億9904万 | +5.63% |
| 11/13 | 3,360 | 3,505 | 3,340 | 3,435 | +2.84% | 151,200 | 1441億4634万 | +8.29% |
| 11/12 | 3,200 | 3,365 | 3,120 | 3,340 | +0.91% | 164,800 | 1401億5976万 | +5.66% |
| 11/11 | （IR情報）16:00 東テクグループ2026年3月期第2四半期決算補足資料 |
| 11/11 | （IR情報）16:00 通期連結業績予想の修正並びに剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ |
| 11/11 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/11 | 3,250 | 3,315 | 3,215 | 3,310 | +2% | 110,700 | 1389億84万 | +4.95% |
| 11/10 | 3,280 | 3,295 | 3,245 | 3,245 | +0.46% | 60,200 | 1361億7318万 | +3.18% |
| 11/07 | 3,245 | 3,265 | 3,210 | 3,230 | 0% | 40,600 | 1355億4372万 | +2.96% |
| 11/06 | 3,280 | 3,290 | 3,230 | 3,230 | -0.31% | 60,600 | 1355億4372万 | +3.16% |
| 11/05 | 3,200 | 3,240 | 3,080 | 3,240 | +1.73% | 103,200 | 1359億6336万 | +3.58% |
| 11/04 | 3,170 | 3,225 | 3,155 | 3,185 | -0.16% | 74,400 | 1336億5534万 | +1.85% |
| 10/31 | 3,140 | 3,195 | 3,140 | 3,190 | +0.16% | 72,300 | 1338億6516万 | +1.92% |
| 10/30 | 3,125 | 3,235 | 3,125 | 3,185 | +2.41% | 247,900 | 1336億5534万 | +1.72% |
| 10/29 | 3,140 | 3,155 | 3,095 | 3,110 | +0.65% | 59,100 | 1305億804万 | -0.73% |
| 10/28 | 3,215 | 3,215 | 3,090 | 3,090 | -4.04% | 53,200 | 1296億6876万 | -1.59% |
| 10/27 | 3,215 | 3,230 | 3,200 | 3,220 | +1.74% | 41,800 | 1351億2408万 | +2.35% |
| 10/24 | 3,200 | 3,205 | 3,155 | 3,165 | -0.31% | 23,500 | 1328億1606万 | +0.6% |
| 10/23 | 3,155 | 3,210 | 3,130 | 3,175 | 0% | 42,400 | 1332億3570万 | +0.86% |
| 10/22 | 3,095 | 3,175 | 3,090 | 3,175 | +3.25% | 100,400 | 1332億3570万 | +0.79% |
| 10/21 | 3,110 | 3,120 | 3,075 | 3,075 | -0.81% | 31,000 | 1290億3930万 | -2.44% |
| 10/20 | 3,095 | 3,135 | 3,085 | 3,100 | +0.65% | 34,600 | 1300億8840万 | -1.9% |
| 10/17 | 3,060 | 3,095 | 3,060 | 3,080 | -0.32% | 26,300 | 1292億4912万 | -2.75% |
| 10/16 | 3,110 | 3,150 | 3,080 | 3,090 | +0.16% | 31,800 | 1296億6876万 | -2.68% |
| 10/15 | 3,075 | 3,105 | 3,070 | 3,085 | +1.82% | 35,300 | 1294億5894万 | -3.05% |
| 10/14 | 3,010 | 3,065 | 2,995 | 3,030 | -0.66% | 41,700 | 1271億5092万 | -4.93% |
| 10/10 | 3,065 | 3,085 | 3,050 | 3,050 | -2.4% | 41,900 | 1279億9020万 | -4.54% |
| 10/09 | 3,145 | 3,170 | 3,125 | 3,125 | -0.64% | 34,600 | 1311億3750万 | -2.37% |
| 10/08 | 3,145 | 3,200 | 3,135 | 3,145 | -0.63% | 40,200 | 1319億7678万 | -1.9% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
