日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	2,410	2,458	2,405	2,434	+2.27%	41,700	1021億4037万	+2.7%
09/18	2,400	2,418	2,354	2,380	-0.54%	27,200	998億7432万	+0.63%
09/17	2,356	2,393	2,343	2,393	+1.74%	37,400	1004億1985万	+1.23%
09/13	2,350	2,379	2,330	2,352	+0.17%	44,700	986億9932万	-0.34%
09/12	2,279	2,357	2,278	2,348	+5.34%	36,400	985億3147万	-0.25%
09/11	2,291	2,300	2,204	2,229	-2.79%	54,400	935億3775万	-5.07%
09/10	2,318	2,318	2,290	2,293	-0.04%	24,000	962億2345万	-2.26%
09/09	2,278	2,313	2,265	2,294	-1.46%	26,100	962億6541万	-1.8%
09/06	2,348	2,355	2,323	2,328	+0.3%	33,500	976億9219万	-0.34%
09/05	2,331	2,350	2,307	2,321	-0.85%	44,600	973億9844万	-0.81%
09/04	2,400	2,423	2,341	2,341	-5.91%	64,000	982億3772万	-0.38%
09/03	2,475	2,516	2,472	2,488	+1.88%	60,100	1044億643万	+5.6%
09/02	2,509	2,510	2,407	2,442	-1.53%	40,900	1024億7608万	+3.69%
08/30	2,407	2,486	2,407	2,480	+2.31%	53,200	1040億7072万	+5.4%
08/29	2,384	2,444	2,380	2,424	+0.75%	27,300	1017億2073万	+3.15%
08/28	2,417	2,417	2,371	2,406	-0.41%	24,800	1009億6538万	+2.34%
08/27	2,362	2,416	2,349	2,416	+1.73%	35,000	1013億8502万	+2.59%
08/26	2,425	2,440	2,360	2,375	-1.66%	39,700	996億6450万	+0.81%
08/23	2,384	2,428	2,384	2,415	+1.64%	24,300	1013億4306万	+2.37%
08/22	2,390	2,400	2,358	2,376	-0.13%	26,100	997億646万	+0.64%
08/21	2,351	2,399	2,343	2,379	0%	25,800	998億3235万	+0.55%
08/20	2,354	2,395	2,354	2,379	+2.15%	35,800	998億3235万	+0.3%
08/19	2,355	2,379	2,326	2,329	-1.9%	31,400	977億3415万	-1.9%
08/16	2,296	2,376	2,255	2,374	+5.23%	64,800	996億2253万	-0.13%
08/15	2,253	2,301	2,230	2,256	-1.91%	93,000	946億7078万	-5.13%
08/14	2,335	2,335	2,213	2,300	-2.83%	147,300	965億1720万	-3.52%
08/13	2,357	2,428	2,302	2,367	+3%	125,500	993億2878万	-0.92%
08/09	15:30 東テクグループ2025年3月期第1四半期決算補足資料
08/09	15:30 2025年3月期第1四半期決算短信[日本基準](連結)
08/09	2,265	2,312	2,211	2,298	+5.36%	94,100	964億3327万	-3.89%
08/08	2,196	2,241	2,161	2,181	-0.82%	35,500	915億2348万	-9.01%
08/07	2,150	2,269	2,146	2,199	-0.09%	38,700	922億7883万	-8.72%
08/06	2,128	2,245	2,128	2,201	+8.53%	71,300	923億6276万	-9.05%
08/05	2,136	2,157	1,950	2,028	-11.29%	98,600	851億299万	-16.58%
08/02	2,376	2,378	2,272	2,286	-6.69%	105,800	959億2970万	-6.73%
08/01	15:30 (開示事項の経過)海外子会社への増資完了に関するお知らせ
08/01	2,530	2,530	2,427	2,450	-4.63%	79,600	1028億1180万	-0.49%
07/31	2,429	2,569	2,413	2,569	+3.63%	54,500	1078億551万	+4.18%
07/30	2,464	2,498	2,461	2,479	+0.32%	38,200	1040億2875万	+0.65%
07/29	2,406	2,484	2,403	2,471	+4.04%	49,200	1036億9304万	+0.32%
07/26	2,402	2,426	2,375	2,375	-1.86%	58,300	996億6450万	-3.81%
07/25	2,439	2,473	2,404	2,420	-1.31%	82,600	1015億5288万	-2.34%
07/24	2,484	2,531	2,436	2,452	-1.64%	61,100	1028億9572万	-1.37%
07/23	2,495	2,539	2,480	2,493	+1.96%	48,200	1046億1625万	+0.08%
07/22	2,449	2,465	2,432	2,445	-0.69%	36,900	1026億198万	-1.85%
07/19	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
07/19	2,455	2,485	2,438	2,462	+0.33%	29,300	1033億1536万	-1.4%
07/18	2,482	2,507	2,442	2,454	-2.31%	43,200	1029億7965万	-1.72%
07/17	2,520	2,569	2,488	2,512	-0.59%	55,700	1054億1356万	+0.48%
07/16	2,495	2,544	2,486	2,527	+4.21%	70,600	1060億4302万	+1%
07/12	2,391	2,436	2,388	2,425	+0.83%	33,500	1017億6270万	-3.04%
07/11	2,410	2,425	2,385	2,405	+0.67%	44,500	1009億2342万	-3.88%
07/10	2,420	2,420	2,384	2,389	-1.44%	50,000	1002億5199万	-4.59%
07/09	2,412	2,440	2,387	2,424	+0.5%	45,400	1017億2073万	-3.35%
07/08	2,409	2,431	2,383	2,412	-0.21%	50,500	1012億1716万	-3.98%
07/05	2,505	2,505	2,407	2,417	-1.55%	103,200	1014億2698万	-4.01%
07/04	2,478	2,480	2,438	2,455	-0.81%	35,100	1030億2162万	-2.7%
07/03	2,473	2,494	2,438	2,475	+0.36%	39,300	1038億6090万	-2.14%
07/02	2,476	2,499	2,447	2,466	-0.4%	57,000	1034億8322万	-2.65%
07/01	2,551	2,551	2,472	2,476	-2.71%	72,200	1039億286万	-2.48%
06/28	2,559	2,559	2,496	2,545	-0.74%	51,100	1067億9838万	-0.16%
06/27	2,536	2,579	2,517	2,564	+1.26%	45,200	1075億9569万	+0.39%
06/26	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	2,494	2,549	2,483	2,532	+1.52%	52,900	1062億5284万	-1.13%
06/25	2,488	2,525	2,462	2,494	-0.08%	57,900	1046億5821万	-2.96%
06/24	2,600	2,615	2,463	2,496	-4%	95,300	1047億4214万	-3.41%
06/21	15:30 海外子会社への増資に関するお知らせ
06/21	2,618	2,651	2,561	2,600	-0.69%	128,800	1091億640万	+0.04%
06/20	2,665	2,665	2,577	2,618	-0.19%	86,100	1098億6175万	+0.46%
06/19	2,579	2,656	2,574	2,623	+1.9%	83,800	1100億7157万	+0.38%
06/18	2,510	2,585	2,510	2,574	+3.17%	52,800	1080億1533万	-1.94%
06/17	2,568	2,593	2,487	2,495	-3.41%	93,000	1047億18万	-5.42%
06/14	2,467	2,583	2,452	2,583	+4.57%	111,500	1083億9301万	-2.86%
06/13	2,540	2,544	2,470	2,470	-2.56%	44,700	1036億5108万	-7.77%
06/12	2,550	2,571	2,500	2,535	-0.59%	50,600	1063億7874万	-6.15%
06/11	2,513	2,571	2,506	2,550	+1.47%	78,200	1070億820万	-6.15%
06/10	2,427	2,513	2,427	2,513	+3.54%	92,200	1054億5553万	-8.12%
06/07	2,460	2,482	2,411	2,427	-1.34%	80,400	1018億4662万	-11.87%
06/06	2,505	2,520	2,456	2,460	-1.8%	85,800	1032億3144万	-11.45%
06/05	2,515	2,524	2,489	2,505	-0.83%	99,300	1051億1982万	-10.7%
06/04	2,520	2,545	2,497	2,526	-1.02%	88,900	1060億106万	-10.65%
06/03	2,566	2,616	2,525	2,552	+0.59%	133,500	1070億9212万	-10.39%
05/31	2,619	2,664	2,537	2,537	-2.35%	738,200	1064億6266万	-11.73%
05/30	2,530	2,614	2,517	2,598	+0.89%	95,600	1090億2247万	-10.35%
05/29	15:30 2024年3月期決算説明会資料
05/29	2,630	2,660	2,560	2,575	-2.31%	104,600	1080億5730万	-11.82%
05/28	2,720	2,754	2,626	2,636	-2.87%	104,500	1106億1710万	-10.37%
05/27	2,700	2,740	2,681	2,714	+1.65%	167,000	1138億9029万	-8.31%
05/24	2,699	2,730	2,664	2,670	-2.87%	136,000	1120億4388万	-10.22%
05/23	2,778	2,798	2,731	2,749	-0.25%	57,800	1153億5903万	-8.06%
05/22	2,826	2,828	2,753	2,756	-3.3%	61,400	1156億5278万	-8.38%
05/21	2,867	2,943	2,849	2,850	-0.25%	66,800	1195億9740万	-5.75%
05/20	2,798	2,963	2,798	2,857	+2.84%	116,400	1198億9114万	-5.93%
05/17	2,775	2,823	2,742	2,778	-0.25%	85,600	1165億7599万	-9.01%
05/16	2,701	2,874	2,691	2,785	-4.95%	187,300	1168億6974万	-9.25%
05/15	15:30 中期経営計画の見直しに関するお知らせ
05/15	15:30 剰余金の配当に関するお知らせ
05/15	15:30 東テクグループ2024年3月期決算補足資料
05/15	15:30 2024年3月期決算短信[日本基準](連結)
05/15	2,959	3,005	2,917	2,930	+1.35%	133,600	1229億5452万	-4.84%
05/14	2,990	3,020	2,830	2,891	-4.74%	110,400	1213億1792万	-6.2%
05/13	3,045	3,050	2,985	3,035	-0.82%	55,700	1273億6074万	-1.68%
05/10	3,040	3,100	3,015	3,060	+1.16%	48,400	1284億984万	-0.78%
05/09	2,991	3,050	2,939	3,025	+2.82%	50,800	1269億4110万	-1.82%
05/08	2,995	3,010	2,928	2,942	-2.26%	66,100	1234億5808万	-4.45%
05/07	3,010	3,060	3,000	3,010	+0.6%	68,100	1263億1164万	-2.62%
05/02	3,030	3,055	2,992	2,992	-0.6%	59,000	1255億5628万	-3.2%
05/01	3,095	3,110	2,985	3,010	-3.99%	63,700	1263億1164万	-2.78%
04/30	3,090	3,150	3,050	3,135	+2.45%	71,800	1315億5714万	+1.19%
04/26	3,055	3,120	3,055	3,060	0%	46,500	1284億984万	-1.07%
04/25	3,190	3,190	3,050	3,060	-4.23%	56,100	1284億984万	-0.91%

9960 東テク

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート