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	4,190	4,210	4,110	4,190	-0.12%	108,400	-	+2.32%
10/01	4,150	4,215	4,115	4,195	+0.6%	96,700	-	+2.87%
09/30	4,215	4,215	4,115	4,170	+0.24%	109,500	-	+2.68%
09/29	4,300	4,385	4,135	4,160	-4.04%	98,600	-	+2.92%
09/28	4,435	4,435	4,305	4,335	-1.48%	105,200	-	+7.76%
09/25	4,395	4,445	4,370	4,400	+0.11%	96,900	-	+10.14%
09/24	4,435	4,445	4,355	4,395	0%	132,200	-	+10.68%
09/18	4,295	4,420	4,295	4,395	+2.21%	166,900	-	+11.27%
09/17	4,150	4,315	4,150	4,300	+3.99%	84,800	-	+9.53%
09/16	4,110	4,165	4,085	4,135	+1.72%	128,900	-	+5.89%
09/15	4,125	4,140	4,030	4,065	-1.22%	67,100	-	+4.5%
09/14	4,110	4,135	4,060	4,115	+0.12%	81,600	-	+6.17%
09/11	3,970	4,135	3,970	4,110	+0.37%	107,500	-	+6.26%
09/10	4,120	4,150	4,050	4,095	-0.73%	74,500	-	+5.87%
09/09	4,080	4,175	4,065	4,125	+0.86%	78,500	-	+6.62%
09/08	4,085	4,165	4,025	4,090	-0.12%	69,600	-	+5.9%
09/07	4,000	4,130	3,990	4,095	+3.67%	129,400	-	+6.25%
09/04	3,845	3,965	3,815	3,950	+1.28%	86,200	-	+2.73%
09/03	3,915	3,950	3,875	3,900	-0.38%	80,800	-	+1.56%
09/02	3,855	3,940	3,820	3,915	+1.03%	112,500	-	+2.09%
09/01	3,810	3,890	3,810	3,875	+0.78%	67,800	-	+1.02%
08/31	3,815	3,905	3,795	3,845	-0.26%	107,800	-	+0.03%
08/28	3,815	3,900	3,810	3,855	0%	60,400	-	+0.03%
08/27	3,845	3,865	3,790	3,855	+0.92%	50,800	-	-0.08%
08/26	3,750	3,825	3,730	3,820	+1.46%	41,200	-	-1.19%
08/25	3,760	3,795	3,750	3,765	0%	59,800	-	-2.79%
08/24	3,705	3,765	3,675	3,765	+1.89%	59,200	-	-2.96%
08/21	3,680	3,700	3,640	3,695	+0.41%	56,000	-	-5.11%
08/20	3,660	3,690	3,630	3,680	+0.96%	54,100	-	-5.91%
08/19	3,745	3,745	3,640	3,645	-3.83%	95,400	-	-7.13%
08/18	3,880	3,895	3,790	3,790	-1.81%	77,300	-	-3.83%
08/17	3,835	3,870	3,805	3,860	+1.45%	75,400	-	-2.33%
08/14	3,780	3,825	3,765	3,805	+0.93%	76,400	-	-4.08%
08/13	3,800	3,815	3,750	3,770	+0.27%	92,600	-	-5.28%
08/12	3,730	3,810	3,710	3,760	+1.35%	150,400	-	-6.05%
08/10	3,855	3,900	3,665	3,710	-5.48%	309,400	-	-7.85%
08/07	16:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	16:00 東テクグループ2027年3月期第1四半期決算補足資料
08/07	4,100	4,110	3,925	3,925	-4.27%	155,300	-	-3.06%
08/06	4,100	4,170	4,045	4,100	-0.85%	88,000	-	+1.08%
08/05	3,995	4,135	3,970	4,135	+4.95%	85,200	-	+1.9%
08/04	3,870	3,955	3,860	3,940	+1.03%	72,700	-	-2.91%
08/03	3,870	3,920	3,730	3,900	+0.78%	103,300	-	-4.08%
07/31	3,895	3,950	3,830	3,870	+1.18%	70,500	-	-4.98%
07/30	3,750	3,865	3,720	3,825	+1.19%	103,400	-	-6.18%
07/29	3,905	3,915	3,730	3,780	-3.82%	145,600	-	-7.4%
07/28	4,030	4,030	3,870	3,930	-3.44%	74,800	-	-3.91%
07/27	4,120	4,140	3,990	4,070	-0.49%	89,200	-	-0.63%
07/24	3,950	4,140	3,885	4,090	+2.89%	148,700	-	-0.1%
07/23	4,030	4,070	3,960	3,975	-1.49%	66,000	-	-2.79%
07/22	4,015	4,080	3,985	4,035	+1%	67,800	-	-1.25%
07/21	3,975	4,030	3,960	3,995	+1.14%	61,700	-	-2.08%
07/17	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	-	-3.14%
07/16	4,140	4,140	4,070	4,120	0%	37,900	-	+1.15%
07/15	4,065	4,120	4,030	4,120	+2.23%	46,900	-	+1.55%
07/14	4,005	4,050	3,950	4,030	-0.25%	61,400	-	-0.35%
07/13	4,095	4,110	3,950	4,040	-0.62%	74,900	-	+0.07%
07/10	4,215	4,230	4,040	4,065	-3.79%	84,200	-	+0.97%
07/09	4,130	4,240	4,080	4,225	+1.81%	98,500	-	+5.31%
07/08	4,290	4,290	4,150	4,150	-3.49%	72,800	-	+3.96%
07/07	4,435	4,520	4,295	4,300	-1.83%	268,100	-	+8.2%
07/06	4,270	4,405	4,270	4,380	+2.7%	150,400	-	+10.97%
07/03	4,230	4,300	4,220	4,265	+3.9%	203,300	-	+8.91%
07/02	4,085	4,200	4,035	4,105	-0.97%	67,000	-	+5.39%
07/01	4,195	4,195	4,105	4,145	+0.12%	83,300	-	+6.83%
06/30	4,110	4,210	4,110	4,140	0%	111,100	-	+7.2%
06/29	4,080	4,145	4,010	4,140	+1.6%	92,400	-	+7.64%
06/26	3,980	4,085	3,980	4,075	+2.39%	82,100	-	+6.42%
06/25	4,065	4,065	3,950	3,980	+0.63%	53,500	-	+4.43%
06/24	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	-	+4.16%
06/23	4,030	4,060	3,945	3,960	-2.94%	74,400	-	+4.54%
06/22	3,985	4,080	3,955	4,080	+1.12%	63,100	-	+7.88%
06/19	3,995	4,035	3,940	4,035	+2.02%	83,900	-	+6.92%
06/18	3,940	4,015	3,920	3,955	+1.02%	55,400	-	+4.82%
06/17	3,915	3,945	3,890	3,915	+1.16%	45,100	-	+3.93%
06/16	3,920	3,985	3,845	3,870	-2.27%	52,700	-	+2.76%
06/15	3,825	3,990	3,825	3,960	+3.94%	75,000	-	+5.12%
06/12	3,805	3,830	3,760	3,810	+2.01%	94,500	-	+1.17%
06/11	3,720	3,775	3,640	3,735	-1.45%	75,700	-	-0.98%
06/10	3,850	3,900	3,790	3,790	-1.81%	74,200	-	+0.24%
06/09	3,830	3,900	3,805	3,860	+2.52%	107,100	-	+1.95%
06/08	3,710	3,765	3,660	3,765	+1.35%	114,000	-	-0.48%
06/05	3,745	3,775	3,715	3,715	+0.27%	63,100	-	-1.93%
06/04	3,675	3,750	3,655	3,705	-0.27%	66,400	-	-2.22%
06/03	3,635	3,720	3,610	3,715	+2.48%	75,300	-	-1.95%
06/02	3,555	3,635	3,485	3,625	+0.55%	92,200	-	-4.28%
06/01	3,700	3,705	3,600	3,605	-3.74%	87,200	-	-4.88%
05/29	3,685	3,790	3,685	3,745	+0.67%	103,400	-	-1.37%
05/28	3,685	3,755	3,640	3,720	+0.54%	58,300	-	-2.08%
05/27	3,765	3,765	3,690	3,700	-0.8%	53,500	-	-2.68%
05/26	3,715	3,820	3,685	3,730	+0.4%	98,200	-	-2.13%
05/25	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	-	-2.75%
05/22	3,700	3,720	3,610	3,630	-0.27%	58,500	-	-5.3%
05/21	3,785	3,840	3,640	3,640	-2.15%	82,600	-	-5.38%
05/20	3,750	3,785	3,655	3,720	-2.49%	89,900	-	-3.7%
05/19	3,900	3,965	3,775	3,815	-1.42%	109,000	-	-1.55%
05/18	4,045	4,110	3,865	3,870	-3.85%	145,000	-	-0.28%
05/15	3,925	4,140	3,890	4,025	+6.34%	155,300	-	+3.82%
05/14	16:00 中期経営計画策定に関するお知らせ
05/14	16:00 配当方針の変更に関するお知らせ
05/14	16:00 剰余金の配当に関するお知らせ
05/14	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	16:00 東テクグループ2026年3月期決算補足資料
05/14	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	-	-2.1%
05/13	3,910	3,935	3,860	3,890	-0.13%	70,700	-	+0.65%
05/12	4,000	4,065	3,890	3,895	-1.39%	78,600	-	+0.93%
05/11	4,010	4,020	3,940	3,950	+0.13%	71,500	-	+2.46%

東テク（9960）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート