| 2026 |
| 07/31 | 3,895 | 3,950 | 3,830 | 3,870 | +1.18% | 70,500 | 1624億68万 | -4.98% |
| 07/30 | 3,750 | 3,865 | 3,720 | 3,825 | +1.19% | 103,400 | 1605億1230万 | -6.18% |
| 07/29 | 3,905 | 3,915 | 3,730 | 3,780 | -3.82% | 145,600 | 1586億2392万 | -7.4% |
| 07/28 | 4,030 | 4,030 | 3,870 | 3,930 | -3.44% | 74,800 | 1649億1852万 | -3.91% |
| 07/27 | 4,120 | 4,140 | 3,990 | 4,070 | -0.49% | 89,200 | 1707億9348万 | -0.63% |
| 07/24 | 3,950 | 4,140 | 3,885 | 4,090 | +2.89% | 148,700 | 1716億3276万 | -0.1% |
| 07/23 | 4,030 | 4,070 | 3,960 | 3,975 | -1.49% | 66,000 | 1668億690万 | -2.79% |
| 07/22 | 4,015 | 4,080 | 3,985 | 4,035 | +1% | 67,800 | 1693億2474万 | -1.25% |
| 07/21 | 3,975 | 4,030 | 3,960 | 3,995 | +1.14% | 61,700 | 1676億4618万 | -2.08% |
| 07/17 | （IR情報）16:00 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 |
| 07/17 | 4,005 | 4,035 | 3,880 | 3,950 | -4.13% | 73,800 | 1657億5780万 | -3.14% |
| 07/16 | 4,140 | 4,140 | 4,070 | 4,120 | 0% | 37,900 | 1728億9168万 | +1.15% |
| 07/15 | 4,065 | 4,120 | 4,030 | 4,120 | +2.23% | 46,900 | 1728億9168万 | +1.55% |
| 07/14 | 4,005 | 4,050 | 3,950 | 4,030 | -0.25% | 61,400 | 1691億1492万 | -0.35% |
| 07/13 | 4,095 | 4,110 | 3,950 | 4,040 | -0.62% | 74,900 | 1695億3456万 | +0.07% |
| 07/10 | 4,215 | 4,230 | 4,040 | 4,065 | -3.79% | 84,200 | 1705億8366万 | +0.97% |
| 07/09 | 4,130 | 4,240 | 4,080 | 4,225 | +1.81% | 98,500 | 1772億9790万 | +5.31% |
| 07/08 | 4,290 | 4,290 | 4,150 | 4,150 | -3.49% | 72,800 | 1741億5060万 | +3.96% |
| 07/07 | 4,435 | 4,520 | 4,295 | 4,300 | -1.83% | 268,100 | 1804億4520万 | +8.2% |
| 07/06 | 4,270 | 4,405 | 4,270 | 4,380 | +2.7% | 150,400 | 1838億232万 | +10.97% |
| 07/03 | 4,230 | 4,300 | 4,220 | 4,265 | +3.9% | 203,300 | 1789億7646万 | +8.91% |
| 07/02 | 4,085 | 4,200 | 4,035 | 4,105 | -0.97% | 67,000 | 1722億6222万 | +5.39% |
| 07/01 | 4,195 | 4,195 | 4,105 | 4,145 | +0.12% | 83,300 | 1739億4078万 | +6.83% |
| 06/30 | 4,110 | 4,210 | 4,110 | 4,140 | 0% | 111,100 | 1737億3096万 | +7.2% |
| 06/29 | 4,080 | 4,145 | 4,010 | 4,140 | +1.6% | 92,400 | 1737億3096万 | +7.64% |
| 06/26 | 3,980 | 4,085 | 3,980 | 4,075 | +2.39% | 82,100 | 1710億330万 | +6.42% |
| 06/25 | 4,065 | 4,065 | 3,950 | 3,980 | +0.63% | 53,500 | 1670億1672万 | +4.43% |
| 06/24 | （IR情報）16:00 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 |
| 06/24 | 3,945 | 3,985 | 3,885 | 3,955 | -0.13% | 58,700 | 1659億6762万 | +4.16% |
| 06/23 | 4,030 | 4,060 | 3,945 | 3,960 | -2.94% | 74,400 | 1661億7744万 | +4.54% |
| 06/22 | 3,985 | 4,080 | 3,955 | 4,080 | +1.12% | 63,100 | 1712億1312万 | +7.88% |
| 06/19 | 3,995 | 4,035 | 3,940 | 4,035 | +2.02% | 83,900 | 1693億2474万 | +6.92% |
| 06/18 | 3,940 | 4,015 | 3,920 | 3,955 | +1.02% | 55,400 | 1659億6762万 | +4.82% |
| 06/17 | 3,915 | 3,945 | 3,890 | 3,915 | +1.16% | 45,100 | 1642億8906万 | +3.93% |
| 06/16 | 3,920 | 3,985 | 3,845 | 3,870 | -2.27% | 52,700 | 1624億68万 | +2.76% |
| 06/15 | 3,825 | 3,990 | 3,825 | 3,960 | +3.94% | 75,000 | 1661億7744万 | +5.12% |
| 06/12 | 3,805 | 3,830 | 3,760 | 3,810 | +2.01% | 94,500 | 1598億8284万 | +1.17% |
| 06/11 | 3,720 | 3,775 | 3,640 | 3,735 | -1.45% | 75,700 | 1567億3554万 | -0.98% |
| 06/10 | 3,850 | 3,900 | 3,790 | 3,790 | -1.81% | 74,200 | 1590億4356万 | +0.24% |
| 06/09 | 3,830 | 3,900 | 3,805 | 3,860 | +2.52% | 107,100 | 1619億8104万 | +1.95% |
| 06/08 | 3,710 | 3,765 | 3,660 | 3,765 | +1.35% | 114,000 | 1579億9446万 | -0.48% |
| 06/05 | （5%ルール）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.21%）フィデリティマネジメントトラストカンパニー(Fid…（1%）フィデリティマネジメントアンドリサーチカンパニー…（6.93%）エフアイエーエムエルエルシー(FIAM LLC)（1.86%） |
| 06/05 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.91%）フィデリティマネジメントアンドリサーチカンパニー…（7.06%）エフアイエーエムエルエルシー(FIAM LLC)（0.81%） |
| 06/05 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（1.02%）フィデリティマネジメントアンドリサーチカンパニー…（8.09%）エフアイエーエムエルエルシー(FIAM LLC)（0.89%） |
| 06/05 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（8.68%）エフアイエーエムエルエルシー(FIAM LLC)（0.53%） |
| 06/05 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.22%） |
| 06/05 | 3,745 | 3,775 | 3,715 | 3,715 | +0.27% | 63,100 | 1558億9626万 | -1.93% |
| 06/04 | 3,675 | 3,750 | 3,655 | 3,705 | -0.27% | 66,400 | 1554億7662万 | -2.22% |
| 06/03 | 3,635 | 3,720 | 3,610 | 3,715 | +2.48% | 75,300 | 1558億9626万 | -1.95% |
| 06/02 | 3,555 | 3,635 | 3,485 | 3,625 | +0.55% | 92,200 | 1521億1950万 | -4.28% |
| 06/01 | 3,700 | 3,705 | 3,600 | 3,605 | -3.74% | 87,200 | 1512億8022万 | -4.88% |
| 05/29 | 3,685 | 3,790 | 3,685 | 3,745 | +0.67% | 103,400 | 1571億5518万 | -1.37% |
| 05/28 | 3,685 | 3,755 | 3,640 | 3,720 | +0.54% | 58,300 | 1561億608万 | -2.08% |
| 05/27 | 3,765 | 3,765 | 3,690 | 3,700 | -0.8% | 53,500 | 1552億6680万 | -2.68% |
| 05/26 | 3,715 | 3,820 | 3,685 | 3,730 | +0.4% | 98,200 | 1565億2572万 | -2.13% |
| 05/25 | （5%ルール）草野洵哉（0%）日本レイ（14.88%） |
| 05/25 | （IR情報）10:00 2026年3月期決算⁄第二次中期経営計画説明会資料 |
| 05/25 | 3,660 | 3,780 | 3,645 | 3,715 | +2.34% | 91,200 | 1558億9626万 | -2.75% |
| 05/22 | 3,700 | 3,720 | 3,610 | 3,630 | -0.27% | 58,500 | 1523億2932万 | -5.3% |
| 05/21 | 3,785 | 3,840 | 3,640 | 3,640 | -2.15% | 82,600 | 1527億4896万 | -5.38% |
| 05/20 | 3,750 | 3,785 | 3,655 | 3,720 | -2.49% | 89,900 | 1561億608万 | -3.7% |
| 05/19 | 3,900 | 3,965 | 3,775 | 3,815 | -1.42% | 109,000 | 1600億9266万 | -1.55% |
| 05/18 | 4,045 | 4,110 | 3,865 | 3,870 | -3.85% | 145,000 | 1624億68万 | -0.28% |
| 05/15 | 3,925 | 4,140 | 3,890 | 4,025 | +6.34% | 155,300 | 1689億510万 | +3.82% |
| 05/14 | （IR情報）16:00 中期経営計画策定に関するお知らせ |
| 05/14 | （IR情報）16:00 配当方針の変更に関するお知らせ |
| 05/14 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）16:00 個別決算における前事業年度の実績値との差異に関するお知らせ |
| 05/14 | （IR情報）16:00 東テクグループ2026年3月期決算補足資料 |
| 05/14 | （IR情報）16:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 3,875 | 3,880 | 3,785 | 3,785 | -2.7% | 68,800 | 1588億3374万 | -2.1% |
| 05/13 | 3,910 | 3,935 | 3,860 | 3,890 | -0.13% | 70,700 | 1632億3996万 | +0.65% |
| 05/12 | 4,000 | 4,065 | 3,890 | 3,895 | -1.39% | 78,600 | 1634億4978万 | +0.93% |
| 05/11 | 4,010 | 4,020 | 3,940 | 3,950 | +0.13% | 71,500 | 1657億5780万 | +2.46% |
| 05/08 | 3,975 | 4,000 | 3,890 | 3,945 | -0.75% | 91,300 | 1655億4798万 | +2.65% |
| 05/07 | 3,985 | 4,010 | 3,955 | 3,975 | +1.92% | 87,400 | 1668億690万 | +3.7% |
| 05/01 | 3,800 | 3,910 | 3,745 | 3,900 | +2.63% | 97,000 | 1636億5960万 | +1.83% |
| 04/30 | 3,825 | 3,835 | 3,710 | 3,800 | -2.31% | 87,700 | 1594億6320万 | -0.81% |
| 04/28 | 3,775 | 3,900 | 3,740 | 3,890 | +4.01% | 98,100 | 1632億3996万 | +1.38% |
| 04/27 | 3,680 | 3,770 | 3,675 | 3,740 | +1.36% | 51,400 | 1569億4536万 | -2.5% |
| 04/24 | 3,735 | 3,750 | 3,650 | 3,690 | +0.41% | 46,500 | 1548億4716万 | -3.83% |
| 04/23 | 3,690 | 3,775 | 3,640 | 3,675 | -0.81% | 59,500 | 1542億1770万 | -4.52% |
| 04/22 | 3,780 | 3,780 | 3,705 | 3,705 | -2.11% | 40,200 | 1554億7662万 | -4.24% |
| 04/21 | 3,820 | 3,850 | 3,785 | 3,785 | 0% | 33,400 | 1588億3374万 | -2.5% |
| 04/20 | 3,830 | 3,830 | 3,765 | 3,785 | -0.39% | 40,600 | 1588億3374万 | -2.72% |
| 04/17 | 3,870 | 3,885 | 3,800 | 3,800 | -2.81% | 35,600 | 1594億6320万 | -2.59% |
| 04/16 | 3,970 | 3,970 | 3,885 | 3,910 | -1.51% | 59,400 | 1640億7924万 | -0.05% |
| 04/15 | 4,160 | 4,190 | 3,970 | 3,970 | -1.73% | 83,500 | 1665億9708万 | +1.17% |
| 04/14 | 4,075 | 4,145 | 4,030 | 4,040 | +1.64% | 67,600 | 1695億3456万 | +2.77% |
| 04/13 | 4,015 | 4,075 | 3,950 | 3,975 | -1.61% | 39,100 | 1668億690万 | +1.12% |
| 04/10 | 4,030 | 4,065 | 4,020 | 4,040 | +0.75% | 47,200 | 1695億3456万 | +2.49% |
| 04/09 | 3,955 | 4,015 | 3,935 | 4,010 | +1.01% | 55,100 | 1682億7564万 | +1.42% |
| 04/08 | 3,965 | 3,970 | 3,905 | 3,970 | +5.17% | 62,100 | 1665億9708万 | +0.25% |
| 04/07 | 3,745 | 3,795 | 3,745 | 3,775 | +0.8% | 32,800 | 1584億1410万 | -5.06% |
| 04/06 | 3,760 | 3,790 | 3,735 | 3,745 | -0.4% | 39,600 | 1571億5518万 | -6.52% |
| 04/03 | 3,765 | 3,800 | 3,735 | 3,760 | +0.67% | 39,900 | 1577億8464万 | -6.91% |
| 04/02 | 3,850 | 3,920 | 3,735 | 3,735 | -1.84% | 76,300 | 1567億3554万 | -8.1% |
| 04/01 | 3,780 | 3,840 | 3,740 | 3,805 | +4.53% | 54,500 | 1596億7302万 | -6.97% |
| 03/31 | 3,640 | 3,730 | 3,600 | 3,640 | -1.89% | 60,400 | 1527億4896万 | -11.54% |
| 03/30 | 3,610 | 3,725 | 3,600 | 3,710 | -4.63% | 79,400 | 1556億8644万 | -10.43% |
| 03/27 | 3,890 | 3,905 | 3,860 | 3,890 | -0.89% | 87,600 | 1632億3996万 | -6.69% |
| 03/26 | 3,950 | 3,970 | 3,875 | 3,925 | -0.63% | 72,200 | 1647億870万 | -6.28% |
| 03/25 | 4,005 | 4,035 | 3,940 | 3,950 | +1.8% | 85,300 | 1657億5780万 | -5.91% |
| 03/24 | 3,885 | 3,895 | 3,825 | 3,880 | +3.05% | 53,000 | 1628億2032万 | -7.84% |
| 03/23 | 3,840 | 3,840 | 3,705 | 3,765 | -5.4% | 71,800 | 1579億9446万 | -10.93% |
| 03/19 | 4,065 | 4,095 | 3,980 | 3,980 | -4.78% | 49,700 | 1670億1672万 | -6.44% |
| 03/18 | （5%ルール）草野洵哉（2.3%）草野和幸(相続人代表草野洵哉)（0%）日本レイ（12.58%） |
| 03/18 | 4,090 | 4,180 | 4,080 | 4,180 | +3.85% | 60,000 | 1754億952万 | -2.08% |
| 03/17 | 4,050 | 4,075 | 4,000 | 4,025 | +0.63% | 31,800 | 1689億510万 | -5.8% |
| 03/16 | 4,015 | 4,115 | 3,965 | 4,000 | -0.99% | 98,700 | 1678億5600万 | -6.48% |
| 03/13 | （IR情報）11:30 人事の異動に関するお知らせ |
| 03/13 | （自社株買い）取締役会(2026年2月20日)での決議状況(取得期間2026年2月24日～2026年2月24日) |
| 03/13 | 4,000 | 4,085 | 4,000 | 4,040 | -1.22% | 60,100 | 1695億3456万 | -5.63% |
| 03/12 | 4,125 | 4,150 | 4,065 | 4,090 | -2.5% | 49,900 | 1716億3276万 | -4.57% |
| 03/11 | 4,225 | 4,340 | 4,190 | 4,195 | +0.96% | 77,900 | 1760億3898万 | -2.19% |
| 03/10 | 4,150 | 4,225 | 4,120 | 4,155 | +3.1% | 79,400 | 1743億6042万 | -2.94% |
| 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% |
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。
