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
11/08	2,829	2,879	2,790	2,831	+1.47%	48,800	1188億8万	+6.11%
11/07	2,810	2,820	2,745	2,790	+2.5%	48,500	1170億7956万	+4.77%
11/06	2,732	2,786	2,718	2,722	+0.29%	54,100	1142億2600万	+2.29%
11/05	2,648	2,731	2,641	2,714	+4.46%	42,500	1138億9029万	+2.07%
11/01	2,620	2,666	2,594	2,598	-1.89%	34,800	1090億2247万	-2.18%
10/31	2,625	2,673	2,611	2,648	+0.99%	50,000	1111億2067万	-0.38%
10/30	2,570	2,664	2,570	2,622	+2.34%	91,400	1100億2960万	-1.09%
10/29	2,572	2,591	2,532	2,562	+0.39%	25,000	1075億1176万	-3.21%
10/28	2,543	2,588	2,531	2,552	+1.11%	24,200	1070億9212万	-3.44%
10/25	2,573	2,581	2,511	2,524	-1.52%	25,400	1059億1713万	-4.32%
10/24	2,564	2,580	2,514	2,563	-0.7%	38,100	1075億5373万	-2.62%
10/23	2,567	2,605	2,561	2,581	-0.12%	24,600	1083億908万	-1.71%
10/22	2,690	2,695	2,584	2,584	-3.15%	26,800	1084億3497万	-1.22%
10/21	2,636	2,669	2,626	2,668	+1.37%	22,400	1119億5995万	+2.34%
10/18	2,624	2,638	2,602	2,632	-0.19%	25,400	1104億4924万	+1.66%
10/17	2,664	2,671	2,625	2,637	-0.98%	15,400	1106億5906万	+2.37%
10/16	2,685	2,704	2,658	2,663	-1.44%	20,200	1117億5013万	+3.94%
10/15	2,695	2,717	2,664	2,702	+2.16%	30,900	1133億8672万	+6%
10/11	2,710	2,710	2,644	2,645	-2.36%	26,000	1109億9478万	+4.42%
10/10	2,762	2,762	2,676	2,709	-1.78%	34,400	1136億8047万	+7.46%
10/09	2,794	2,821	2,731	2,758	-0.11%	37,200	1157億3671万	+9.79%
10/08	2,737	2,795	2,720	2,761	-0.93%	31,200	1158億6260万	+10.44%
10/07	2,749	2,806	2,740	2,787	+2.99%	47,300	1169億5366万	+11.97%
10/04	2,743	2,750	2,701	2,706	-1.1%	51,200	1135億5458万	+9.38%
10/03	2,800	2,800	2,731	2,736	+1.07%	48,900	1148億1350万	+11.13%
10/02	2,726	2,751	2,684	2,707	-1.64%	65,700	1135億9654万	+10.53%
10/01	2,667	2,788	2,667	2,752	+3.61%	73,100	1154億8492万	+12.97%
09/30	2,601	2,689	2,573	2,656	+0.19%	67,600	1114億5638万	+9.66%
09/27	2,601	2,670	2,601	2,651	-0.19%	52,800	1112億4656万	+9.95%
09/26	2,533	2,662	2,482	2,656	+7.79%	112,500	1114億5638万	+10.67%
09/25	2,530	2,540	2,444	2,464	-1.99%	46,000	1033億9929万	+3.14%
09/24	2,490	2,517	2,478	2,514	+2.11%	58,300	1054億9749万	+5.45%
09/20	2,467	2,495	2,449	2,462	+1.15%	55,400	1033億1536万	+3.53%
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%

9960 東テク

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート