ティアック(6803)の銘柄情報
ティアック 6803
124円
(時刻:15:30)
▲ +2円 (+1.63%)
価格情報
| 始値 | 121円 |
| 高値 | 126円 |
| 安値 | 117円 |
| 終値 | 124円 |
| 出来高 | 662,200株 |
| 売買代金 | 80,815,000円 |
| 売り気配 (15:30) | 124円 |
| 買い気配 (15:30) | 123円 |
| 年初来高値 (2026/02/26) | 139円 |
| 年初来安値 (2025/04/07) | 59円 |
基本情報
| 銘柄名 | ティアック |
| 英文銘柄名 | TEAC CORP. |
| 時価総額 | 3,529,668,986.0円 |
| 発行済株式総数 | 28,931,713株 |
| 単元株式数 | 100 |
| 業種 | 電気機器 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 2.82円 |
| BPS | 123.51円 |
| PER | 43.26倍 |
| PBR | 0.99倍 |
| ROE | 2.3% |
| 年間配当金 | 1.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | 注意喚起 |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度(当期):第77期(自 2024年4月1日 至 2025年3月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 9,782 百万円 | 10,844 百万円 | 10,927 百万円 | 10,620 百万円 | 11,616 百万円 |
| 経常利益又は経常損失(△) | △60 百万円 | 333 百万円 | 165 百万円 | △244 百万円 | 239 百万円 |
| 当期純利益又は当期純損失(△) | 385 百万円 | 345 百万円 | 155 百万円 | △180 百万円 | 522 百万円 |
| 資本金 | 3,500 百万円 | 3,500 百万円 | 3,500 百万円 | 3,500 百万円 | 3,500 百万円 |
| 純資産額 | 3,831 百万円 | 4,175 百万円 | 4,330 百万円 | 4,122 百万円 | 4,615 百万円 |
| 総資産額 | 12,649 百万円 | 11,560 百万円 | 11,352 百万円 | 11,685 百万円 | 11,712 百万円 |
| 従業員数 | 238 人 | 241 人 | 237 人 | 222 人 | 237 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 2.82 | 123.51 | 2.3 | 43.26 | 0.99 | - | - |
| 2025/03 | 単体 | 18.14 | 160.23 | - | 6.73 | 0.76 | 0.81 | 1.00 |
| 2025/09 | 中連 | -7.01 | 115.58 | - | - | 1.06 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/03/06 | 304,400 | 16,600 | 1,233,700 | -75,100 |
| 2026/03/05 | 287,800 | 14,200 | 1,308,800 | -6,900 |
| 2026/03/04 | 273,600 | -34,600 | 1,315,700 | -85,600 |
| 2026/03/03 | 308,200 | -1,900 | 1,401,300 | -112,900 |
| 2026/03/02 | 310,100 | 300 | 1,514,200 | -60,200 |
| 2026/02/27 | 309,800 | -7,000 | 1,574,400 | 125,200 |
| 2026/02/26 | 316,800 | 39,400 | 1,449,200 | -25,000 |
| 2026/02/25 | 277,400 | 43,900 | 1,474,200 | -22,200 |
| 2026/02/24 | 233,500 | 4,500 | 1,496,400 | -101,600 |
| 2026/02/20 | 229,000 | -19,900 | 1,598,000 | -56,000 |
| 2026/02/19 | 248,900 | -1,200 | 1,654,000 | 57,800 |
| 2026/02/18 | 250,100 | 24,600 | 1,596,200 | -26,900 |
| 2026/02/17 | 225,500 | -10,400 | 1,623,100 | -98,800 |
| 2026/02/16 | 235,900 | -53,300 | 1,721,900 | -118,000 |
| 2026/02/13 | 289,200 | -33,300 | 1,839,900 | -3,600 |
| 2026/02/12 | 322,500 | 114,600 | 1,843,500 | 227,200 |
| 2026/02/10 | 207,900 | 45,600 | 1,616,300 | -111,200 |
| 2026/02/09 | 162,300 | -142,200 | 1,727,500 | -159,400 |
| 2026/02/06 | 304,500 | 162,900 | 1,886,900 | 142,200 |
| 2026/02/05 | 141,600 | 20,600 | 1,744,700 | 206,700 |
| 2026/02/04 | 121,000 | -6,700 | 1,538,000 | -34,600 |
| 2026/02/03 | 127,700 | 8,600 | 1,572,600 | -41,800 |
| 2026/02/02 | 119,100 | -10,800 | 1,614,400 | -30,700 |
| 2026/01/30 | 129,900 | 25,400 | 1,645,100 | -31,700 |
| 2026/01/29 | 104,500 | -11,500 | 1,676,800 | 17,800 |
| 2026/01/28 | 116,000 | -8,200 | 1,659,000 | 5,100 |
| 2026/01/27 | 124,200 | 6,800 | 1,653,900 | 32,200 |
| 2026/01/26 | 117,400 | -13,000 | 1,621,700 | -14,600 |
| 2026/01/23 | 130,400 | 5,100 | 1,636,300 | -44,400 |
| 2026/01/22 | 125,300 | -18,700 | 1,680,700 | 700 |
| 2026/01/21 | 144,000 | 2,900 | 1,680,000 | 7,000 |
| 2026/01/20 | 141,100 | 6,900 | 1,673,000 | 47,500 |
| 2026/01/19 | 134,200 | -6,900 | 1,625,500 | 1,000 |
| 2026/01/16 | 141,100 | 14,500 | 1,624,500 | 13,000 |
| 2026/01/15 | 126,600 | 21,500 | 1,611,500 | 14,800 |
| 2026/01/14 | 105,100 | -19,200 | 1,596,700 | 19,400 |
| 2026/01/13 | 124,300 | 7,000 | 1,577,300 | -52,100 |
| 2026/01/09 | 117,300 | 12,700 | 1,629,400 | 37,800 |
| 2026/01/08 | 104,600 | 14,600 | 1,591,600 | 14,200 |
| 2026/01/07 | 90,000 | 1,300 | 1,577,400 | -3,700 |
| 2026/01/06 | 88,700 | 1,300 | 1,581,100 | -500 |
| 2026/01/05 | 87,400 | -7,900 | 1,581,600 | -19,200 |
| 2025/12/30 | 95,300 | 9,000 | 1,600,800 | -12,700 |
| 2025/12/29 | 86,300 | -35,000 | 1,613,500 | 21,700 |
| 2025/12/26 | 121,300 | 24,900 | 1,591,800 | 13,300 |
| 2025/12/25 | 96,400 | -500 | 1,578,500 | -9,300 |
| 2025/12/24 | 96,900 | 1,900 | 1,587,800 | -21,600 |
| 2025/12/23 | 95,000 | 9,100 | 1,609,400 | 2,300 |
| 2025/12/22 | 85,900 | -12,500 | 1,607,100 | 81,200 |
| 2025/12/19 | 98,400 | -57,200 | 1,525,900 | -142,900 |
| 2025/12/18 | 155,600 | -18,000 | 1,668,800 | 11,600 |
| 2025/12/17 | 173,600 | -17,700 | 1,657,200 | 22,000 |
| 2025/12/16 | 191,300 | 32,100 | 1,635,200 | -17,000 |
| 2025/12/15 | 159,200 | -24,100 | 1,652,200 | -13,800 |
| 2025/12/12 | 183,300 | -24,700 | 1,666,000 | -59,000 |
| 2025/12/11 | 208,000 | 5,600 | 1,725,000 | 27,100 |
| 2025/12/10 | 202,400 | -6,000 | 1,697,900 | -33,100 |
| 2025/12/09 | 208,400 | 7,700 | 1,731,000 | -32,100 |
| 2025/12/08 | 200,700 | -1,500 | 1,763,100 | -19,500 |
| 2025/12/05 | 202,200 | 18,900 | 1,782,600 | -41,900 |
| 2025/12/04 | 183,300 | -46,100 | 1,824,500 | -21,500 |
| 2025/12/03 | 229,400 | 1,900 | 1,846,000 | 38,400 |
| 2025/12/02 | 227,500 | -52,900 | 1,807,600 | -4,200 |
| 2025/12/01 | 280,400 | 151,500 | 1,811,800 | 135,800 |
| 2025/11/28 | 128,900 | -6,400 | 1,676,000 | -88,400 |
| 2025/11/27 | 135,300 | -9,500 | 1,764,400 | -55,900 |
| 2025/11/26 | 144,800 | -24,600 | 1,820,300 | 34,700 |
| 2025/11/25 | 169,400 | -20,300 | 1,785,600 | -52,400 |
| 2025/11/21 | 189,700 | -51,700 | 1,838,000 | -18,400 |
| 2025/11/20 | 241,400 | -36,500 | 1,856,400 | -50,900 |
| 2025/11/19 | 277,900 | -45,800 | 1,907,300 | -34,800 |
| 2025/11/18 | 323,700 | -3,200 | 1,942,100 | -89,600 |
| 2025/11/17 | 326,900 | -49,700 | 2,031,700 | -900 |
| 2025/11/14 | 376,600 | 8,800 | 2,032,600 | 15,000 |
| 2025/11/13 | 367,800 | 30,100 | 2,017,600 | -264,600 |
| 2025/11/12 | 337,700 | -35,200 | 2,282,200 | -71,100 |
| 2025/11/11 | 372,900 | 208,600 | 2,353,300 | 241,200 |
| 2025/11/10 | 164,300 | -18,700 | 2,112,100 | -9,900 |
| 2025/11/07 | 183,000 | 18,600 | 2,122,000 | -41,300 |
| 2025/11/06 | 164,400 | -22,000 | 2,163,300 | 30,600 |
| 2025/11/05 | 186,400 | -19,600 | 2,132,700 | -13,400 |
| 2025/10/31 | 223,100 | -29,000 | 2,196,600 | -65,500 |
| 2025/10/30 | 252,100 | -70,300 | 2,262,100 | -57,900 |
| 2025/10/29 | 322,400 | 162,000 | 2,320,000 | -245,500 |
| 2025/10/28 | 160,400 | -8,900 | 2,565,500 | -10,000 |
| 2025/10/27 | 169,300 | 8,400 | 2,575,500 | 7,300 |
| 2025/10/24 | 160,900 | 900 | 2,568,200 | -119,200 |
| 2025/10/23 | 160,000 | 100 | 2,687,400 | -7,200 |
| 2025/10/22 | 159,900 | -14,200 | 2,694,600 | -10,100 |
| 2025/10/21 | 174,100 | 15,700 | 2,704,700 | 400 |
| 2025/10/20 | 158,400 | -57,500 | 2,704,300 | 103,700 |
| 2025/10/17 | 215,900 | 20,800 | 2,600,600 | -44,000 |
| 2025/10/16 | 195,100 | 8,600 | 2,644,600 | 12,100 |
| 2025/10/15 | 186,500 | -34,700 | 2,632,500 | -15,200 |
| 2025/10/14 | 221,200 | -41,600 | 2,647,700 | 12,200 |
| 2025/10/10 | 262,800 | 50,900 | 2,635,500 | 7,200 |
| 2025/10/09 | 211,900 | 5,100 | 2,628,300 | -83,700 |
| 2025/10/08 | 206,800 | 29,200 | 2,712,000 | 3,600 |
| 2025/10/07 | 177,600 | -22,500 | 2,708,400 | -4,000 |
| 2025/10/06 | 200,100 | -12,100 | 2,712,400 | -80,800 |
| 2025/10/03 | 212,200 | 0 | 2,793,200 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/02/27 | 310,100 | 76,600 | 1,514,200 | 17,800 |
| 2026/02/20 | 233,500 | -2,400 | 1,496,400 | -225,500 |
| 2026/02/13 | 235,900 | 73,600 | 1,721,900 | -5,600 |
| 2026/02/06 | 162,300 | 43,200 | 1,727,500 | 113,100 |
| 2026/01/30 | 119,100 | 1,700 | 1,614,400 | -7,300 |
| 2026/01/23 | 117,400 | -16,800 | 1,621,700 | -3,800 |
| 2026/01/16 | 134,200 | 9,900 | 1,625,500 | 48,200 |
| 2026/01/09 | 124,300 | 38,000 | 1,577,300 | -36,200 |
| 2025/12/26 | 86,300 | 400 | 1,613,500 | 6,400 |
| 2025/12/19 | 85,900 | -73,300 | 1,607,100 | -45,100 |
| 2025/12/12 | 159,200 | -41,500 | 1,652,200 | -110,900 |
| 2025/12/05 | 200,700 | -79,700 | 1,763,100 | -48,700 |
| 2025/11/28 | 280,400 | 111,000 | 1,811,800 | 26,200 |
| 2025/11/21 | 169,400 | -157,500 | 1,785,600 | -246,100 |
| 2025/11/14 | 326,900 | 162,600 | 2,031,700 | -80,400 |
| 2025/11/07 | 164,300 | -41,700 | 2,112,100 | -34,000 |
| 2025/10/31 | 206,000 | 36,700 | 2,146,100 | -429,400 |
| 2025/10/24 | 169,300 | 10,900 | 2,575,500 | -128,800 |
| 2025/10/17 | 158,400 | -62,800 | 2,704,300 | 56,600 |
| 2025/10/10 | 221,200 | 21,100 | 2,647,700 | -64,700 |
| 2025/10/03 | 200,100 | 8,600 | 2,712,400 | -237,700 |
| 2025/09/26 | 191,500 | 0 | 2,950,100 | -105,800 |
| 2025/09/19 | 191,500 | -17,300 | 3,055,900 | -139,400 |
| 2025/09/12 | 208,800 | -11,200 | 3,195,300 | 29,500 |
| 2025/09/05 | 220,000 | 25,900 | 3,165,800 | -232,600 |
| 2025/08/29 | 194,100 | 18,700 | 3,398,400 | 112,200 |
| 2025/08/22 | 175,400 | 34,900 | 3,286,200 | -1,800 |
| 2025/08/15 | 140,500 | -100,500 | 3,288,000 | 86,500 |
| 2025/08/08 | 241,000 | 43,900 | 3,201,500 | -3,400 |
| 2025/08/01 | 197,100 | -22,000 | 3,204,900 | -116,500 |
| 2025/07/25 | 219,100 | 61,100 | 3,321,400 | -60,600 |
| 2025/07/18 | 158,000 | 11,600 | 3,382,000 | 56,300 |
| 2025/07/11 | 146,400 | 8,200 | 3,325,700 | 9,600 |
| 2025/07/04 | 138,200 | 11,100 | 3,316,100 | 7,200 |
| 2025/06/27 | 127,100 | 12,400 | 3,308,900 | -57,100 |
| 2025/06/20 | 114,700 | -49,000 | 3,366,000 | 34,300 |
| 2025/06/13 | 163,700 | 16,200 | 3,331,700 | -67,500 |
空売り残高(集計)
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 62,289 | 0.21% | 2024/12/27 |
| MERRILL LYNCH INTERNATIONAL | 135,348 | 0.46% | 2025/01/20 |
| UBS AG | 143,300 | 0.49% | 2025/03/12 |
| モルガン・スタンレーMUFG証券株式会社 | 238,340 | 0.82% | 2026/03/03 |
| 合計・最新計算日 | 579,277 | 1.98% | 2026/03/03 |
空売り残高(履歴)
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/03/03 | モルガン・スタンレーMUFG証券株式会社 | 238,340 (0.96%→0.82%) |
| 2026/03/02 | モルガン・スタンレーMUFG証券株式会社 | 279,240 (0.89%→0.96%) |
| 2026/02/25 | モルガン・スタンレーMUFG証券株式会社 | 258,540 (0.94%→0.89%) |
| 2026/02/24 | モルガン・スタンレーMUFG証券株式会社 | 274,840 (1.04%→0.94%) |
| 2026/02/20 | モルガン・スタンレーMUFG証券株式会社 | 302,140 (0.96%→1.04%) |
| 2026/02/19 | モルガン・スタンレーMUFG証券株式会社 | 279,140 (1.20%→0.96%) |
| 2026/02/17 | モルガン・スタンレーMUFG証券株式会社 | 349,240 (1.45%→1.20%) |
| 2026/02/16 | モルガン・スタンレーMUFG証券株式会社 | 422,240 (1.52%→1.45%) |
| 2026/02/12 | モルガン・スタンレーMUFG証券株式会社 | 440,940 (1.39%→1.52%) |
| 2026/02/10 | モルガン・スタンレーMUFG証券株式会社 | 403,640 (1.27%→1.39%) |
| 2026/02/09 | モルガン・スタンレーMUFG証券株式会社 | 370,040 (1.72%→1.27%) |
| 2026/02/06 | モルガン・スタンレーMUFG証券株式会社 | 499,540 (1.49%→1.72%) |
| 2026/02/04 | モルガン・スタンレーMUFG証券株式会社 | 431,840 (1.20%→1.49%) |
| 2026/02/02 | モルガン・スタンレーMUFG証券株式会社 | 347,840 (1.16%→1.20%) |
| 2026/01/30 | モルガン・スタンレーMUFG証券株式会社 | 338,440 (1.21%→1.16%) |
| 2026/01/29 | モルガン・スタンレーMUFG証券株式会社 | 351,340 (1.02%→1.21%) |
| 2026/01/27 | モルガン・スタンレーMUFG証券株式会社 | 295,340 (0.91%→1.02%) |
| 2026/01/26 | モルガン・スタンレーMUFG証券株式会社 | 265,940 (0.89%→0.91%) |
| 2026/01/23 | モルガン・スタンレーMUFG証券株式会社 | 260,040 (0.91%→0.89%) |
| 2026/01/21 | モルガン・スタンレーMUFG証券株式会社 | 263,840 (0.87%→0.91%) |
| 2026/01/15 | モルガン・スタンレーMUFG証券株式会社 | 252,840 (0.79%→0.87%) |
| 2026/01/14 | モルガン・スタンレーMUFG証券株式会社 | 230,540 (0.80%→0.79%) |
| 2026/01/13 | モルガン・スタンレーMUFG証券株式会社 | 234,140 (0.79%→0.80%) |
| 2026/01/05 | JPM Securities Japan Co Ltd. | 49,130 (0.62%→0.16%) |
| 2025/12/30 | JPM Securities Japan Co Ltd. | 179,630 (0.56%→0.62%) |
| 2025/12/29 | モルガン・スタンレーMUFG証券株式会社 | 231,340 (0.80%→0.79%) |
| 2025/12/26 | JPM Securities Japan Co Ltd. | 164,030 (0.44%→0.56%) |
| 2025/12/23 | モルガン・スタンレーMUFG証券株式会社 | 232,140 (0.79%→0.80%) |
| 2025/12/19 | モルガン・スタンレーMUFG証券株式会社 | 230,340 (0.92%→0.79%) |
| 2025/12/18 | モルガン・スタンレーMUFG証券株式会社 | 266,540 (0.80%→0.92%) |
| 2025/12/12 | モルガン・スタンレーMUFG証券株式会社 | 231,540 (0.73%→0.80%) |
| 2025/12/04 | モルガン・スタンレーMUFG証券株式会社 | 213,940 (0.69%→0.73%) |
| 2025/12/03 | モルガン・スタンレーMUFG証券株式会社 | 200,640 (0.73%→0.69%) |
| 2025/11/28 | モルガン・スタンレーMUFG証券株式会社 | 211,240 (0.69%→0.73%) |
| 2025/11/27 | モルガン・スタンレーMUFG証券株式会社 | 200,640 (0.70%→0.69%) |
| 2025/11/26 | JPM Securities Japan Co Ltd. | 132,730 (0.51%→0.45%) |
| 2025/11/21 | モルガン・スタンレーMUFG証券株式会社 | 202,940 (0.66%→0.70%) |
| 2025/11/18 | JPM Securities Japan Co Ltd. | 147,930 (0.45%→0.51%) |
| 2025/11/13 | モルガン・スタンレーMUFG証券株式会社 | 191,140 (0.72%→0.66%) |
| 2025/11/12 | モルガン・スタンレーMUFG証券株式会社 | 209,740 (1.21%→0.72%) |
| 2025/11/11 | モルガン・スタンレーMUFG証券株式会社 | 351,640 (1.41%→1.21%) |
| 2025/11/10 | モルガン・スタンレーMUFG証券株式会社 | 409,540 (1.02%→1.41%) |
| 2025/11/05 | モルガン・スタンレーMUFG証券株式会社 | 295,640 (0.92%→1.02%) |
| 2025/10/31 | モルガン・スタンレーMUFG証券株式会社 | 266,540 (0.88%→0.92%) |
| 2025/10/30 | モルガン・スタンレーMUFG証券株式会社 | 255,940 (0.97%→0.88%) |
| 2025/10/29 | モルガン・スタンレーMUFG証券株式会社 | 282,140 (1.04%→0.97%) |
| 2025/10/27 | モルガン・スタンレーMUFG証券株式会社 | 301,140 (1.10%→1.04%) |
| 2025/10/22 | モルガン・スタンレーMUFG証券株式会社 | 318,540 (1.09%→1.10%) |
| 2025/10/20 | モルガン・スタンレーMUFG証券株式会社 | 317,140 (1.11%→1.09%) |
| 2025/10/09 | モルガン・スタンレーMUFG証券株式会社 | 322,940 (1.00%→1.11%) |
| 2025/10/01 | モルガン・スタンレーMUFG証券株式会社 | 291,540 (0.93%→1.00%) |
| 2025/09/30 | モルガン・スタンレーMUFG証券株式会社 | 269,140 (0.89%→0.93%) |
| 2025/09/24 | モルガン・スタンレーMUFG証券株式会社 | 259,040 (0.95%→0.89%) |
| 2025/08/29 | モルガン・スタンレーMUFG証券株式会社 | 276,040 (1.14%→0.95%) |
| 2025/08/12 | モルガン・スタンレーMUFG証券株式会社 | 332,640 (0.99%→1.14%) |
| 2025/08/06 | モルガン・スタンレーMUFG証券株式会社 | 288,840 (1.08%→0.99%) |
| 2025/07/24 | Nomura International plc | 47,100 (0.58%→0.16%) |
| 2025/07/24 | モルガン・スタンレーMUFG証券株式会社 | 313,940 (1.17%→1.08%) |
| 2025/07/23 | Nomura International plc | 169,700 (0.64%→0.58%) |
| 2025/07/22 | Nomura International plc | 188,000 (0.57%→0.64%) |
| 2025/07/16 | Nomura International plc | 165,700 (0.74%→0.57%) |
| 2025/07/15 | Nomura International plc | 216,000 (0.68%→0.74%) |
| 2025/07/14 | Nomura International plc | 198,000 (0.87%→0.68%) |
| 2025/07/11 | Nomura International plc | 253,600 (0.98%→0.87%) |
| 2025/07/08 | Nomura International plc | 284,300 (1.01%→0.98%) |
| 2025/07/04 | Nomura International plc | 294,700 (1.11%→1.01%) |
| 2025/07/04 | モルガン・スタンレーMUFG証券株式会社 | 340,740 (1.22%→1.17%) |
| 2025/07/02 | Nomura International plc | 322,500 (1.09%→1.11%) |
| 2025/06/30 | Nomura International plc | 317,800 (1.25%→1.09%) |
| 2025/06/30 | モルガン・スタンレーMUFG証券株式会社 | 354,340 (1.19%→1.22%) |
| 2025/06/26 | Nomura International plc | 363,700 (1.30%→1.25%) |
| 2025/06/25 | Nomura International plc | 377,900 (1.27%→1.30%) |
| 2025/06/24 | Nomura International plc | 369,600 (1.30%→1.27%) |
| 2025/06/24 | モルガン・スタンレーMUFG証券株式会社 | 345,440 (1.20%→1.19%) |
| 2025/06/23 | Nomura International plc | 377,000 (1.29%→1.30%) |
| 2025/06/23 | モルガン・スタンレーMUFG証券株式会社 | 347,240 (1.19%→1.20%) |
| 2025/06/20 | Nomura International plc | 374,400 (1.36%→1.29%) |
| 2025/06/16 | Nomura International plc | 395,500 (1.46%→1.36%) |
| 2025/06/11 | Nomura International plc | 424,400 (1.54%→1.46%) |
| 2025/06/09 | Nomura International plc | 447,600 (1.67%→1.54%) |
品貸料(東証公表値)
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2026/03/05 | 28,400 | 2 | 0.05 |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率(円) | 品貸料率(年換算%) | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/03/05 | 東証 | 62,200 | 124,400 | -62,200 | 0.05 | 2 | |||
| 2026/03/04 | 東証 | 110,500 | 110,500 | 0 | 0.15 | 6 | ***** | ***** | - |
| 2026/03/03 | 東証 | 103,400 | 74,900 | 28,500 | 0.05 | 2 | - | - | - |
| 2026/03/02 | 東証 | 69,800 | 69,800 | 0 | 0.05 | 2 | ***** | ***** | - |
| 2026/02/27 | 東証 | 110,800 | 45,600 | 65,200 | 0.05 | 2 | - | - | - |
| 2026/02/26 | 東証 | 101,800 | 51,200 | 50,600 | 0.05 | 2 | - | - | - |
| 2026/02/25 | 東証 | 139,600 | 53,600 | 86,000 | 0.15 | 6 | - | - | - |
| 2026/02/24 | 東証 | 137,100 | 50,500 | 86,600 | 0.05 | 2 | - | - | - |
| 2026/02/20 | 東証 | 157,800 | 26,000 | 131,800 | 0.05 | 2 | - | - | - |
| 2026/02/19 | 東証 | 224,600 | 32,200 | 192,400 | 0.05 | 2 | - | - | - |
| 2026/02/18 | 東証 | 234,700 | 32,100 | 202,600 | 0.2 | 8 | - | - | - |
| 2026/02/17 | 東証 | 158,700 | 29,500 | 129,200 | 0.05 | 2 | - | - | - |
| 2026/02/16 | 東証 | 170,600 | 21,400 | 149,200 | 0.05 | 2 | - | - | - |
| 2026/02/13 | 東証 | 184,300 | 43,400 | 140,900 | 0.05 | 2 | - | - | - |
| 2026/02/12 | 東証 | 168,300 | 60,500 | 107,800 | 0.05 | 2 | - | - | - |
| 2026/02/10 | 東証 | 140,700 | 69,200 | 71,500 | 0.15 | 6 | - | - | - |
| 2026/02/09 | 東証 | 147,400 | 36,900 | 110,500 | 0.05 | 2 | - | - | - |
| 2026/02/06 | 東証 | 131,200 | 26,600 | 104,600 | 0.1 | 4 | - | - | - |
| 2026/02/05 | 東証 | 223,800 | 38,200 | 185,600 | 0.05 | 2 | - | - | - |
| 2026/02/04 | 東証 | 133,100 | 12,900 | 120,200 | 0.15 | 6 | - | - | - |
| 2026/02/03 | 東証 | 116,100 | 9,300 | 106,800 | 0.05 | 2 | - | - | - |
| 2026/02/02 | 東証 | 121,600 | 11,400 | 110,200 | 0.05 | 2 | - | - | - |
| 2026/01/30 | 東証 | 139,200 | 7,300 | 131,900 | 0.05 | 2 | - | - | - |
| 2026/01/29 | 東証 | 141,300 | 11,000 | 130,300 | 0.05 | 2 | - | - | - |
| 2026/01/28 | 東証 | 137,500 | 8,100 | 129,400 | 0.15 | 6 | - | - | - |
| 2026/01/27 | 東証 | 117,600 | 12,900 | 104,700 | 0.05 | 2 | - | - | - |
| 2026/01/26 | 東証 | 125,600 | 8,500 | 117,100 | 0.05 | 2 | - | - | - |
| 2026/01/23 | 東証 | 120,400 | 8,400 | 112,000 | 0.05 | 2 | - | - | - |
| 2026/01/22 | 東証 | 128,100 | 8,200 | 119,900 | 0.05 | 2 | - | - | - |
| 2026/01/21 | 東証 | 144,500 | 7,400 | 137,100 | 0.15 | 6 | - | - | - |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2026年02月19日 10時08分 | 臨時報告書 |
| 2026年02月19日 10時04分 | 臨時報告書 |
| 2025年11月13日 11時35分 | 確認書 |
| 2025年11月13日 11時34分 | 半期報告書-第78期(2025/04/01-2025/09/30) |
| 2025年11月13日 11時34分 | 半期報告書-第78期(2025/04/01-2026/03/31) |
| 2025年10月16日 10時09分 | 臨時報告書 |
| 2025年06月30日 10時12分 | 臨時報告書 |
| 2025年06月26日 14時16分 | 内部統制報告書-第77期(2024/04/01-2025/03/31) |
| 2025年06月26日 14時15分 | 確認書 |
| 2025年06月26日 14時14分 | 有価証券報告書-第77期(2024/04/01-2025/03/31) |
| 2025年03月05日 09時55分 | 臨時報告書 |
| 2024年11月13日 13時38分 | 半期報告書-第77期(2024/04/01-2024/09/30) |
| 2024年11月13日 13時38分 | 半期報告書-第77期(2024/04/01-2025/03/31) |
| 2024年11月13日 13時38分 | 確認書 |
| 2024年06月25日 15時25分 | 臨時報告書 |
| 2024年06月21日 16時49分 | 内部統制報告書-第76期(2023/04/01-2024/03/31) |
| 2024年06月21日 16時47分 | 確認書 |
| 2024年06月21日 16時46分 | 有価証券報告書-第76期(2023/04/01-2024/03/31) |
| 2024年02月14日 13時03分 | 確認書 |
| 2024年02月14日 13時03分 | 四半期報告書-第76期第3四半期(2023/10/01-2023/12/31) |
企業概要
| 会社名 | ティアック株式会社 |
| 会社名(英文) | TEAC CORPORATION |
| 会社名(カナ) | ティアックカブシキガイシャ |
| 本店所在地 | 多摩市落合一丁目47番地 |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 68030 |
| EDINETコード | E01932 |
| ISINコード | JP3539200000 |
| 法人番号 | 7013401005312 |
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/09/10 | 86 | 86 | 85 | 85 | 325,300 | - |
| 2024/09/11 | 85 | 86 | 82 | 83 | 414,700 | -2.35 |
| 2024/09/12 | 84 | 90 | 84 | 90 | 429,700 | 8.43 |
| 2024/09/13 | 90 | 90 | 86 | 87 | 223,800 | -3.33 |
| 2024/09/17 | 87 | 87 | 85 | 86 | 172,900 | -1.15 |
| 2024/09/18 | 87 | 89 | 86 | 86 | 233,000 | 0.00 |
| 2024/09/19 | 88 | 88 | 86 | 87 | 338,200 | 1.16 |
| 2024/09/20 | 89 | 89 | 87 | 87 | 152,400 | 0.00 |
| 2024/09/24 | 88 | 89 | 87 | 88 | 162,000 | 1.15 |
| 2024/09/25 | 87 | 88 | 87 | 88 | 244,600 | 0.00 |
| 2024/09/26 | 88 | 88 | 87 | 88 | 100,700 | 0.00 |
| 2024/09/27 | 89 | 89 | 88 | 89 | 219,500 | 1.14 |
| 2024/09/30 | 87 | 89 | 86 | 86 | 297,200 | -3.37 |
| 2024/10/01 | 87 | 88 | 86 | 87 | 321,500 | 1.16 |
| 2024/10/02 | 88 | 88 | 85 | 85 | 238,700 | -2.30 |
| 2024/10/03 | 86 | 87 | 85 | 87 | 196,300 | 2.35 |
| 2024/10/04 | 86 | 87 | 86 | 87 | 260,100 | 0.00 |
| 2024/10/07 | 86 | 87 | 85 | 86 | 234,400 | -1.15 |
| 2024/10/08 | 87 | 87 | 85 | 85 | 420,500 | -1.16 |
| 2024/10/09 | 85 | 86 | 84 | 84 | 250,800 | -1.18 |
| 2024/10/10 | 84 | 86 | 84 | 85 | 284,200 | 1.19 |
| 2024/10/11 | 84 | 84 | 83 | 83 | 406,500 | -2.35 |
| 2024/10/15 | 83 | 85 | 83 | 84 | 329,100 | 1.20 |
| 2024/10/16 | 83 | 85 | 83 | 84 | 188,600 | 0.00 |
| 2024/10/17 | 85 | 85 | 83 | 83 | 192,700 | -1.19 |
| 2024/10/18 | 83 | 86 | 82 | 83 | 442,000 | 0.00 |
| 2024/10/21 | 84 | 85 | 84 | 85 | 313,400 | 2.41 |
| 2024/10/22 | 84 | 85 | 83 | 83 | 435,200 | -2.35 |
| 2024/10/23 | 83 | 84 | 82 | 82 | 266,300 | -1.20 |
| 2024/10/24 | 82 | 83 | 81 | 82 | 532,600 | 0.00 |
| 2024/10/25 | 82 | 82 | 80 | 80 | 469,300 | -2.44 |
| 2024/10/28 | 81 | 84 | 81 | 84 | 485,400 | 5.00 |
| 2024/10/29 | 84 | 84 | 81 | 82 | 654,300 | -2.38 |
| 2024/10/30 | 84 | 84 | 82 | 82 | 719,800 | 0.00 |
| 2024/10/31 | 83 | 84 | 83 | 83 | 518,600 | 1.22 |
| 2024/11/01 | 84 | 84 | 83 | 84 | 319,300 | 1.20 |
| 2024/11/05 | 83 | 85 | 83 | 83 | 327,600 | -1.19 |
| 2024/11/06 | 85 | 85 | 83 | 83 | 508,200 | 0.00 |
| 2024/11/07 | 85 | 85 | 83 | 85 | 373,100 | 2.41 |
| 2024/11/08 | 85 | 86 | 81 | 84 | 671,900 | -1.18 |
| 2024/11/11 | 81 | 83 | 81 | 83 | 427,700 | -1.19 |
| 2024/11/12 | 82 | 84 | 82 | 84 | 401,500 | 1.20 |
| 2024/11/13 | 82 | 84 | 82 | 82 | 454,400 | -2.38 |
| 2024/11/14 | 82 | 83 | 82 | 82 | 538,200 | 0.00 |
| 2024/11/15 | 82 | 84 | 82 | 82 | 508,900 | 0.00 |
| 2024/11/18 | 83 | 84 | 82 | 84 | 700,800 | 2.44 |
| 2024/11/19 | 84 | 85 | 83 | 84 | 484,000 | 0.00 |
| 2024/11/20 | 84 | 85 | 84 | 85 | 306,100 | 1.19 |
| 2024/11/21 | 85 | 85 | 83 | 84 | 301,600 | -1.18 |
| 2024/11/22 | 84 | 84 | 83 | 84 | 253,900 | 0.00 |
| 2024/11/25 | 84 | 84 | 82 | 83 | 336,100 | -1.19 |
| 2024/11/26 | 82 | 83 | 82 | 82 | 267,800 | -1.20 |
| 2024/11/27 | 82 | 82 | 81 | 81 | 470,300 | -1.22 |
| 2024/11/28 | 81 | 82 | 81 | 81 | 349,300 | 0.00 |
| 2024/11/29 | 82 | 83 | 81 | 81 | 359,800 | 0.00 |
| 2024/12/02 | 83 | 83 | 81 | 83 | 374,100 | 2.47 |
| 2024/12/03 | 83 | 83 | 82 | 82 | 328,200 | -1.20 |
| 2024/12/04 | 82 | 82 | 81 | 82 | 312,600 | 0.00 |
| 2024/12/05 | 81 | 82 | 81 | 81 | 266,200 | -1.22 |
| 2024/12/06 | 81 | 81 | 80 | 80 | 304,300 | -1.23 |
| 2024/12/09 | 80 | 81 | 79 | 80 | 489,800 | 0.00 |
| 2024/12/10 | 80 | 80 | 79 | 79 | 316,600 | -1.25 |
| 2024/12/11 | 80 | 81 | 80 | 80 | 484,500 | 1.27 |
| 2024/12/12 | 82 | 82 | 80 | 80 | 626,400 | 0.00 |
| 2024/12/13 | 81 | 82 | 80 | 80 | 483,500 | 0.00 |
| 2024/12/16 | 81 | 81 | 79 | 79 | 357,600 | -1.25 |
| 2024/12/17 | 79 | 79 | 77 | 77 | 568,200 | -2.53 |
| 2024/12/18 | 77 | 78 | 76 | 78 | 843,300 | 1.30 |
| 2024/12/19 | 77 | 78 | 76 | 78 | 1,037,400 | 0.00 |
| 2024/12/20 | 78 | 78 | 76 | 78 | 662,500 | 0.00 |
| 2024/12/23 | 78 | 80 | 78 | 79 | 508,300 | 1.28 |
| 2024/12/24 | 80 | 80 | 77 | 77 | 486,600 | -2.53 |
| 2024/12/25 | 79 | 79 | 76 | 77 | 391,700 | 0.00 |
| 2024/12/26 | 77 | 77 | 75 | 75 | 569,600 | -2.60 |
| 2024/12/27 | 75 | 77 | 75 | 77 | 280,900 | 2.67 |
| 2024/12/30 | 76 | 78 | 76 | 77 | 267,800 | 0.00 |
| 2025/01/06 | 76 | 78 | 76 | 77 | 273,600 | 0.00 |
| 2025/01/07 | 77 | 78 | 76 | 77 | 308,200 | 0.00 |
| 2025/01/08 | 76 | 79 | 76 | 79 | 489,900 | 2.60 |
| 2025/01/09 | 77 | 78 | 76 | 76 | 571,000 | -3.80 |
| 2025/01/10 | 76 | 77 | 76 | 76 | 462,100 | 0.00 |
| 2025/01/14 | 76 | 77 | 76 | 76 | 254,500 | 0.00 |
| 2025/01/15 | 76 | 76 | 73 | 74 | 657,100 | -2.63 |
| 2025/01/16 | 73 | 73 | 70 | 71 | 631,000 | -4.05 |
| 2025/01/17 | 70 | 71 | 69 | 70 | 557,900 | -1.41 |
| 2025/01/20 | 71 | 73 | 70 | 72 | 491,600 | 2.86 |
| 2025/01/21 | 73 | 73 | 71 | 71 | 390,400 | -1.39 |
| 2025/01/22 | 72 | 73 | 72 | 72 | 378,800 | 1.41 |
| 2025/01/23 | 73 | 74 | 73 | 74 | 387,100 | 2.78 |
| 2025/01/24 | 74 | 76 | 73 | 76 | 479,500 | 2.70 |
| 2025/01/27 | 76 | 76 | 75 | 76 | 348,000 | 0.00 |
| 2025/01/28 | 76 | 79 | 76 | 79 | 449,500 | 3.95 |
| 2025/01/29 | 78 | 79 | 77 | 78 | 370,000 | -1.27 |
| 2025/01/30 | 79 | 79 | 76 | 76 | 946,700 | -2.56 |
| 2025/01/31 | 76 | 77 | 75 | 75 | 362,800 | -1.32 |
| 2025/02/03 | 78 | 78 | 75 | 75 | 581,300 | 0.00 |
| 2025/02/04 | 75 | 78 | 75 | 76 | 719,700 | 1.33 |
| 2025/02/05 | 77 | 78 | 76 | 78 | 526,200 | 2.63 |
| 2025/02/06 | 78 | 78 | 76 | 77 | 429,400 | -1.28 |
| 2025/02/07 | 78 | 81 | 77 | 79 | 1,181,000 | 2.60 |
| 2025/02/10 | 80 | 80 | 78 | 78 | 430,700 | -1.27 |
| 2025/02/12 | 79 | 79 | 76 | 76 | 734,700 | -2.56 |
| 2025/02/13 | 77 | 79 | 77 | 79 | 621,900 | 3.95 |
| 2025/02/14 | 79 | 79 | 78 | 78 | 476,600 | -1.27 |
| 2025/02/17 | 79 | 80 | 78 | 78 | 497,800 | 0.00 |
| 2025/02/18 | 80 | 80 | 79 | 80 | 652,600 | 2.56 |
| 2025/02/19 | 81 | 82 | 80 | 82 | 540,700 | 2.50 |
| 2025/02/20 | 82 | 83 | 80 | 81 | 389,100 | -1.22 |
| 2025/02/21 | 81 | 82 | 81 | 81 | 389,900 | 0.00 |
| 2025/02/25 | 81 | 81 | 79 | 80 | 373,900 | -1.23 |
| 2025/02/26 | 79 | 80 | 77 | 77 | 494,300 | -3.75 |
| 2025/02/27 | 77 | 79 | 77 | 77 | 539,800 | 0.00 |
| 2025/02/28 | 77 | 78 | 76 | 77 | 304,700 | 0.00 |
| 2025/03/03 | 78 | 80 | 77 | 79 | 344,300 | 2.60 |
| 2025/03/04 | 78 | 79 | 77 | 77 | 305,000 | -2.53 |
| 2025/03/05 | 77 | 79 | 77 | 79 | 263,600 | 2.60 |
| 2025/03/06 | 79 | 79 | 78 | 78 | 397,300 | -1.27 |
| 2025/03/07 | 78 | 80 | 78 | 79 | 459,400 | 1.28 |
| 2025/03/10 | 79 | 79 | 78 | 79 | 475,700 | 0.00 |
| 2025/03/11 | 77 | 79 | 77 | 78 | 329,700 | -1.27 |
| 2025/03/12 | 78 | 80 | 78 | 79 | 292,700 | 1.28 |
| 2025/03/13 | 80 | 83 | 78 | 81 | 618,400 | 2.53 |
| 2025/03/14 | 81 | 82 | 79 | 81 | 483,400 | 0.00 |
| 2025/03/17 | 83 | 83 | 81 | 82 | 334,600 | 1.23 |
| 2025/03/18 | 83 | 84 | 82 | 83 | 443,800 | 1.22 |
| 2025/03/19 | 82 | 84 | 82 | 83 | 205,400 | 0.00 |
| 2025/03/21 | 83 | 87 | 83 | 85 | 696,700 | 2.41 |
| 2025/03/24 | 85 | 86 | 84 | 86 | 210,900 | 1.18 |
| 2025/03/25 | 86 | 88 | 85 | 85 | 275,500 | -1.16 |
| 2025/03/26 | 87 | 88 | 86 | 87 | 147,300 | 2.35 |
| 2025/03/27 | 86 | 88 | 86 | 87 | 302,900 | 0.00 |
| 2025/03/28 | 85 | 87 | 84 | 84 | 396,500 | -3.45 |
| 2025/03/31 | 82 | 89 | 75 | 78 | 7,042,100 | -7.14 |
| 2025/04/01 | 80 | 82 | 80 | 80 | 557,400 | 2.56 |
| 2025/04/02 | 81 | 82 | 69 | 79 | 5,485,300 | -1.25 |
| 2025/04/03 | 80 | 80 | 75 | 76 | 758,600 | -3.80 |
| 2025/04/04 | 73 | 76 | 69 | 69 | 965,900 | -9.21 |
| 2025/04/07 | 66 | 66 | 59 | 59 | 1,184,700 | -14.49 |
| 2025/04/08 | 63 | 67 | 63 | 67 | 418,100 | 13.56 |
| 2025/04/09 | 65 | 65 | 62 | 64 | 513,000 | -4.48 |
| 2025/04/10 | 69 | 69 | 65 | 67 | 998,400 | 4.69 |
| 2025/04/11 | 65 | 68 | 65 | 68 | 335,500 | 1.49 |
| 2025/04/14 | 70 | 72 | 69 | 69 | 347,800 | 1.47 |
| 2025/04/15 | 70 | 71 | 68 | 69 | 429,400 | 0.00 |
| 2025/04/16 | 69 | 72 | 67 | 67 | 489,200 | -2.90 |
| 2025/04/17 | 69 | 70 | 67 | 69 | 291,500 | 2.99 |
| 2025/04/18 | 69 | 71 | 68 | 71 | 333,700 | 2.90 |
| 2025/04/21 | 71 | 71 | 70 | 70 | 230,400 | -1.41 |
| 2025/04/22 | 70 | 73 | 68 | 70 | 4,017,600 | 0.00 |
| 2025/04/23 | 71 | 72 | 70 | 70 | 564,300 | 0.00 |
| 2025/04/24 | 72 | 72 | 70 | 71 | 244,200 | 1.43 |
| 2025/04/25 | 72 | 72 | 71 | 71 | 188,300 | 0.00 |
| 2025/04/28 | 72 | 74 | 71 | 72 | 954,300 | 1.41 |
| 2025/04/30 | 72 | 73 | 72 | 73 | 210,300 | 1.39 |
| 2025/05/01 | 73 | 73 | 72 | 73 | 208,700 | 0.00 |
| 2025/05/02 | 73 | 75 | 72 | 73 | 979,800 | 0.00 |
| 2025/05/07 | 73 | 74 | 72 | 72 | 218,200 | -1.37 |
| 2025/05/08 | 73 | 73 | 72 | 72 | 275,100 | 0.00 |
| 2025/05/09 | 73 | 76 | 72 | 74 | 2,458,500 | 2.78 |
| 2025/05/12 | 74 | 75 | 73 | 73 | 454,200 | -1.35 |
| 2025/05/13 | 75 | 76 | 74 | 74 | 316,200 | 1.37 |
| 2025/05/14 | 75 | 78 | 74 | 78 | 464,200 | 5.41 |
| 2025/05/15 | 78 | 80 | 76 | 79 | 511,200 | 1.28 |
| 2025/05/16 | 79 | 79 | 77 | 77 | 340,300 | -2.53 |
| 2025/05/19 | 79 | 79 | 78 | 79 | 216,100 | 2.60 |
| 2025/05/20 | 78 | 88 | 78 | 83 | 1,654,300 | 5.06 |
| 2025/05/21 | 84 | 107 | 82 | 97 | 16,306,100 | 16.87 |
| 2025/05/22 | 97 | 108 | 95 | 100 | 8,318,700 | 3.09 |
| 2025/05/23 | 97 | 106 | 95 | 98 | 4,413,100 | -2.00 |
| 2025/05/26 | 98 | 100 | 96 | 99 | 1,387,800 | 1.02 |
| 2025/05/27 | 99 | 125 | 90 | 92 | 25,609,600 | -7.07 |
| 2025/05/28 | 93 | 93 | 87 | 87 | 1,744,500 | -5.43 |
| 2025/05/29 | 87 | 92 | 86 | 88 | 1,495,500 | 1.15 |
| 2025/05/30 | 86 | 87 | 84 | 86 | 1,435,800 | -2.27 |
| 2025/06/02 | 86 | 89 | 85 | 89 | 909,300 | 3.49 |
| 2025/06/03 | 88 | 91 | 88 | 91 | 870,500 | 2.25 |
| 2025/06/04 | 91 | 93 | 89 | 90 | 948,100 | -1.10 |
| 2025/06/05 | 89 | 90 | 89 | 90 | 621,700 | 0.00 |
| 2025/06/06 | 90 | 91 | 89 | 89 | 591,500 | -1.11 |
| 2025/06/09 | 89 | 91 | 89 | 90 | 521,000 | 1.12 |
| 2025/06/10 | 89 | 90 | 89 | 90 | 567,200 | 0.00 |
| 2025/06/11 | 90 | 92 | 89 | 90 | 393,400 | 0.00 |
| 2025/06/12 | 90 | 91 | 90 | 91 | 272,900 | 1.11 |
| 2025/06/13 | 90 | 91 | 88 | 90 | 593,800 | -1.10 |
| 2025/06/16 | 89 | 90 | 89 | 90 | 377,500 | 0.00 |
| 2025/06/17 | 90 | 91 | 89 | 91 | 362,400 | 1.11 |
| 2025/06/18 | 91 | 92 | 90 | 92 | 295,600 | 1.10 |
| 2025/06/19 | 92 | 92 | 90 | 91 | 669,800 | -1.09 |
| 2025/06/20 | 90 | 91 | 88 | 89 | 777,700 | -2.20 |
| 2025/06/23 | 88 | 89 | 87 | 87 | 526,100 | -2.25 |
| 2025/06/24 | 90 | 90 | 88 | 89 | 708,100 | 2.30 |
| 2025/06/25 | 88 | 90 | 88 | 88 | 582,800 | -1.12 |
| 2025/06/26 | 89 | 90 | 88 | 88 | 434,700 | 0.00 |
| 2025/06/27 | 89 | 91 | 89 | 90 | 546,900 | 2.27 |
| 2025/06/30 | 91 | 91 | 89 | 90 | 800,000 | 0.00 |
| 2025/07/01 | 90 | 91 | 89 | 89 | 591,400 | -1.11 |
| 2025/07/02 | 90 | 90 | 88 | 88 | 532,900 | -1.12 |
| 2025/07/03 | 88 | 89 | 88 | 89 | 354,200 | 1.14 |
| 2025/07/04 | 89 | 89 | 86 | 86 | 547,000 | -3.37 |
| 2025/07/07 | 86 | 88 | 86 | 87 | 718,800 | 1.16 |
| 2025/07/08 | 86 | 86 | 85 | 85 | 821,900 | -2.30 |
| 2025/07/09 | 86 | 90 | 86 | 89 | 794,200 | 4.71 |
| 2025/07/10 | 89 | 89 | 87 | 87 | 449,500 | -2.25 |
| 2025/07/11 | 89 | 90 | 87 | 87 | 537,800 | 0.00 |
| 2025/07/14 | 87 | 94 | 87 | 91 | 1,424,000 | 4.60 |
| 2025/07/15 | 91 | 91 | 88 | 88 | 562,500 | -3.30 |
| 2025/07/16 | 88 | 91 | 88 | 90 | 1,155,000 | 2.27 |
| 2025/07/17 | 90 | 90 | 88 | 90 | 718,600 | 0.00 |
| 2025/07/18 | 90 | 93 | 90 | 91 | 798,100 | 1.11 |
| 2025/07/22 | 90 | 92 | 89 | 91 | 835,900 | 0.00 |
| 2025/07/23 | 91 | 93 | 89 | 91 | 791,500 | 0.00 |
| 2025/07/24 | 92 | 95 | 92 | 95 | 1,142,200 | 4.40 |
| 2025/07/25 | 94 | 94 | 93 | 94 | 664,700 | -1.05 |
| 2025/07/28 | 94 | 94 | 92 | 94 | 570,000 | 0.00 |
| 2025/07/29 | 92 | 93 | 92 | 92 | 473,200 | -2.13 |
| 2025/07/30 | 92 | 93 | 91 | 92 | 586,400 | 0.00 |
| 2025/07/31 | 92 | 93 | 92 | 92 | 427,800 | 0.00 |
| 2025/08/01 | 91 | 92 | 91 | 91 | 606,200 | -1.09 |
| 2025/08/04 | 91 | 92 | 90 | 92 | 438,800 | 1.10 |
| 2025/08/05 | 93 | 93 | 91 | 91 | 561,400 | -1.09 |
| 2025/08/06 | 92 | 97 | 92 | 95 | 1,222,800 | 4.40 |
| 2025/08/07 | 95 | 95 | 93 | 93 | 847,700 | -2.11 |
| 2025/08/08 | 93 | 94 | 92 | 93 | 717,400 | 0.00 |
| 2025/08/12 | 92 | 93 | 90 | 90 | 1,008,000 | -3.23 |
| 2025/08/13 | 91 | 91 | 90 | 90 | 748,300 | 0.00 |
| 2025/08/14 | 90 | 90 | 89 | 90 | 641,000 | 0.00 |
| 2025/08/15 | 89 | 90 | 89 | 89 | 433,700 | -1.11 |
| 2025/08/18 | 90 | 92 | 89 | 92 | 616,600 | 3.37 |
| 2025/08/19 | 92 | 92 | 91 | 92 | 514,100 | 0.00 |
| 2025/08/20 | 92 | 93 | 92 | 93 | 678,600 | 1.09 |
| 2025/08/21 | 91 | 93 | 91 | 92 | 857,600 | -1.08 |
| 2025/08/22 | 93 | 94 | 92 | 93 | 1,026,200 | 1.09 |
| 2025/08/25 | 95 | 96 | 94 | 95 | 960,200 | 2.15 |
| 2025/08/26 | 95 | 95 | 93 | 94 | 691,100 | -1.05 |
| 2025/08/27 | 94 | 99 | 93 | 93 | 1,347,300 | -1.06 |
| 2025/08/28 | 94 | 98 | 93 | 95 | 1,134,700 | 2.15 |
| 2025/08/29 | 95 | 97 | 95 | 97 | 1,093,700 | 2.11 |
| 2025/09/01 | 98 | 99 | 97 | 99 | 1,398,600 | 2.06 |
| 2025/09/02 | 99 | 99 | 96 | 97 | 913,900 | -2.02 |
| 2025/09/03 | 95 | 97 | 95 | 95 | 971,300 | -2.06 |
| 2025/09/04 | 95 | 95 | 93 | 94 | 1,118,200 | -1.05 |
| 2025/09/05 | 95 | 96 | 95 | 95 | 1,145,400 | 1.06 |
| 2025/09/08 | 95 | 97 | 94 | 96 | 671,700 | 1.05 |
| 2025/09/09 | 96 | 97 | 95 | 95 | 630,900 | -1.04 |
| 2025/09/10 | 94 | 97 | 94 | 97 | 600,500 | 2.11 |
| 2025/09/11 | 98 | 98 | 95 | 95 | 681,200 | -2.06 |
| 2025/09/12 | 96 | 96 | 95 | 95 | 623,400 | 0.00 |
| 2025/09/16 | 96 | 96 | 94 | 94 | 901,100 | -1.05 |
| 2025/09/17 | 94 | 95 | 94 | 94 | 495,800 | 0.00 |
| 2025/09/18 | 94 | 94 | 93 | 93 | 755,300 | -1.06 |
| 2025/09/19 | 95 | 95 | 93 | 94 | 886,700 | 1.08 |
| 2025/09/22 | 94 | 97 | 94 | 95 | 653,000 | 1.06 |
| 2025/09/24 | 96 | 97 | 95 | 97 | 1,149,600 | 2.11 |
| 2025/09/25 | 97 | 99 | 96 | 99 | 1,183,200 | 2.06 |
| 2025/09/26 | 99 | 99 | 97 | 97 | 928,100 | -2.02 |
| 2025/09/29 | 99 | 99 | 95 | 98 | 1,227,600 | 1.03 |
| 2025/09/30 | 97 | 99 | 97 | 99 | 1,567,400 | 1.02 |
| 2025/10/01 | 97 | 97 | 93 | 93 | 1,667,600 | -6.06 |
| 2025/10/02 | 94 | 94 | 92 | 93 | 2,344,900 | 0.00 |
| 2025/10/03 | 92 | 97 | 91 | 94 | 2,966,400 | 1.08 |
| 2025/10/06 | 95 | 97 | 94 | 96 | 2,013,000 | 2.13 |
| 2025/10/07 | 99 | 99 | 97 | 99 | 1,626,600 | 3.13 |
| 2025/10/08 | 99 | 101 | 98 | 99 | 2,308,000 | 0.00 |
| 2025/10/09 | 97 | 101 | 97 | 101 | 2,715,100 | 2.02 |
| 2025/10/10 | 100 | 100 | 99 | 99 | 1,025,400 | -1.98 |
| 2025/10/14 | 97 | 98 | 94 | 94 | 1,221,300 | -5.05 |
| 2025/10/15 | 96 | 96 | 93 | 95 | 1,384,400 | 1.06 |
| 2025/10/16 | 94 | 98 | 94 | 98 | 1,821,200 | 3.16 |
| 2025/10/17 | 98 | 98 | 94 | 94 | 1,905,500 | -4.08 |
| 2025/10/20 | 95 | 96 | 94 | 96 | 2,154,100 | 2.13 |
| 2025/10/21 | 97 | 98 | 96 | 97 | 1,627,200 | 1.04 |
| 2025/10/22 | 96 | 98 | 96 | 98 | 1,263,500 | 1.03 |
| 2025/10/23 | 97 | 98 | 97 | 97 | 1,120,900 | -1.02 |
| 2025/10/24 | 97 | 97 | 96 | 97 | 829,100 | 0.00 |
| 2025/10/27 | 98 | 98 | 97 | 98 | 1,767,900 | 1.03 |
| 2025/10/28 | 99 | 113 | 98 | 106 | 5,616,500 | 8.16 |
| 2025/10/29 | 103 | 106 | 99 | 99 | 1,503,800 | -6.60 |
| 2025/10/30 | 99 | 100 | 97 | 99 | 1,077,600 | 0.00 |
| 2025/10/31 | 98 | 100 | 97 | 99 | 753,300 | 0.00 |
| 2025/11/04 | 98 | 99 | 97 | 97 | 1,503,800 | -2.02 |
| 2025/11/05 | 97 | 97 | 92 | 93 | 1,503,400 | -4.12 |
| 2025/11/06 | 94 | 94 | 92 | 92 | 929,000 | -1.08 |
| 2025/11/07 | 91 | 92 | 91 | 91 | 1,039,000 | -1.09 |
| 2025/11/10 | 95 | 105 | 93 | 102 | 6,237,600 | 12.09 |
| 2025/11/11 | 105 | 105 | 102 | 103 | 1,374,200 | 0.98 |
| 2025/11/12 | 104 | 108 | 103 | 107 | 1,268,000 | 3.88 |
| 2025/11/13 | 107 | 110 | 106 | 106 | 794,400 | -0.93 |
| 2025/11/14 | 106 | 108 | 102 | 104 | 663,400 | -1.89 |
| 2025/11/17 | 104 | 106 | 102 | 104 | 588,800 | 0.00 |
| 2025/11/18 | 105 | 105 | 98 | 98 | 622,000 | -5.77 |
| 2025/11/19 | 99 | 102 | 99 | 99 | 445,200 | 1.02 |
| 2025/11/20 | 99 | 99 | 96 | 97 | 581,000 | -2.02 |
| 2025/11/21 | 98 | 98 | 96 | 97 | 485,300 | 0.00 |
| 2025/11/25 | 99 | 99 | 96 | 97 | 464,600 | 0.00 |
| 2025/11/26 | 98 | 98 | 95 | 95 | 1,235,500 | -2.06 |
| 2025/11/27 | 96 | 99 | 96 | 99 | 530,600 | 4.21 |
| 2025/11/28 | 100 | 112 | 99 | 108 | 2,175,000 | 9.09 |
| 2025/12/01 | 106 | 107 | 101 | 104 | 1,391,800 | -3.70 |
| 2025/12/02 | 104 | 104 | 100 | 100 | 649,800 | -3.85 |
| 2025/12/03 | 99 | 100 | 97 | 98 | 1,012,200 | -2.00 |
| 2025/12/04 | 98 | 102 | 98 | 100 | 579,200 | 2.04 |
| 2025/12/05 | 101 | 101 | 99 | 100 | 575,300 | 0.00 |
| 2025/12/08 | 99 | 100 | 98 | 100 | 848,100 | 0.00 |
| 2025/12/09 | 100 | 102 | 100 | 102 | 403,700 | 2.00 |
| 2025/12/10 | 102 | 102 | 99 | 100 | 433,500 | -1.96 |
| 2025/12/11 | 100 | 101 | 97 | 97 | 649,400 | -3.00 |
| 2025/12/12 | 98 | 99 | 97 | 98 | 1,271,400 | 1.03 |
| 2025/12/15 | 99 | 101 | 98 | 101 | 1,016,200 | 3.06 |
| 2025/12/16 | 101 | 101 | 98 | 98 | 420,700 | -2.97 |
| 2025/12/17 | 98 | 98 | 97 | 97 | 400,200 | -1.02 |
| 2025/12/18 | 96 | 97 | 95 | 95 | 750,800 | -2.06 |
| 2025/12/19 | 95 | 95 | 90 | 93 | 966,000 | -2.11 |
| 2025/12/22 | 94 | 94 | 92 | 93 | 1,262,300 | 0.00 |
| 2025/12/23 | 93 | 95 | 92 | 93 | 439,300 | 0.00 |
| 2025/12/24 | 94 | 94 | 93 | 93 | 358,500 | 0.00 |
| 2025/12/25 | 93 | 95 | 93 | 94 | 390,200 | 1.08 |
| 2025/12/26 | 95 | 95 | 92 | 92 | 491,100 | -2.13 |
| 2025/12/29 | 93 | 94 | 92 | 93 | 286,100 | 1.09 |
| 2025/12/30 | 92 | 94 | 92 | 92 | 283,800 | -1.08 |
| 2026/01/05 | 93 | 94 | 93 | 93 | 270,300 | 1.09 |
| 2026/01/06 | 94 | 95 | 93 | 94 | 306,900 | 1.08 |
| 2026/01/07 | 95 | 95 | 94 | 95 | 270,800 | 1.06 |
| 2026/01/08 | 95 | 98 | 95 | 97 | 994,700 | 2.11 |
| 2026/01/09 | 97 | 98 | 96 | 97 | 442,300 | 0.00 |
| 2026/01/13 | 98 | 98 | 94 | 95 | 495,800 | -2.06 |
| 2026/01/14 | 96 | 100 | 95 | 99 | 733,300 | 4.21 |
| 2026/01/15 | 101 | 105 | 99 | 105 | 1,177,000 | 6.06 |
| 2026/01/16 | 105 | 105 | 101 | 102 | 501,100 | -2.86 |
| 2026/01/19 | 102 | 105 | 101 | 103 | 468,000 | 0.98 |
| 2026/01/20 | 103 | 104 | 99 | 100 | 711,000 | -2.91 |
| 2026/01/21 | 98 | 100 | 98 | 98 | 516,200 | -2.00 |
| 2026/01/22 | 99 | 100 | 97 | 98 | 529,700 | 0.00 |
| 2026/01/23 | 98 | 100 | 98 | 100 | 354,900 | 2.04 |
| 2026/01/26 | 100 | 101 | 98 | 100 | 449,900 | 0.00 |
| 2026/01/27 | 100 | 100 | 98 | 98 | 389,900 | -2.00 |
| 2026/01/28 | 99 | 99 | 96 | 96 | 512,500 | -2.04 |
| 2026/01/29 | 98 | 98 | 94 | 95 | 536,300 | -1.04 |
| 2026/01/30 | 97 | 98 | 96 | 97 | 478,400 | 2.11 |
| 2026/02/02 | 98 | 101 | 97 | 99 | 540,100 | 2.06 |
| 2026/02/03 | 100 | 102 | 99 | 102 | 469,500 | 3.03 |
| 2026/02/04 | 102 | 113 | 99 | 107 | 2,298,200 | 4.90 |
| 2026/02/05 | 115 | 125 | 110 | 118 | 7,688,100 | 10.28 |
| 2026/02/06 | 118 | 119 | 110 | 111 | 2,771,100 | -5.93 |
| 2026/02/09 | 112 | 117 | 108 | 116 | 1,602,500 | 4.50 |
| 2026/02/10 | 117 | 127 | 114 | 125 | 3,288,100 | 7.76 |
| 2026/02/12 | 127 | 127 | 119 | 122 | 1,615,800 | -2.40 |
| 2026/02/13 | 124 | 124 | 118 | 119 | 1,163,300 | -2.46 |
| 2026/02/16 | 121 | 125 | 119 | 123 | 1,270,300 | 3.36 |
| 2026/02/17 | 124 | 129 | 123 | 128 | 1,380,900 | 4.07 |
| 2026/02/18 | 129 | 132 | 123 | 125 | 1,454,800 | -2.34 |
| 2026/02/19 | 128 | 129 | 123 | 124 | 761,700 | -0.80 |
| 2026/02/20 | 123 | 125 | 118 | 122 | 785,100 | -1.61 |
| 2026/02/24 | 125 | 128 | 122 | 128 | 702,900 | 4.92 |
| 2026/02/25 | 130 | 136 | 130 | 134 | 1,252,300 | 4.69 |
| 2026/02/26 | 136 | 139 | 133 | 134 | 1,399,800 | 0.00 |
| 2026/02/27 | 134 | 137 | 131 | 134 | 752,800 | 0.00 |
| 2026/03/02 | 129 | 131 | 124 | 129 | 1,352,500 | -3.73 |
| 2026/03/03 | 129 | 130 | 121 | 122 | 893,400 | -5.43 |
| 2026/03/04 | 119 | 121 | 112 | 112 | 953,100 | -8.20 |
| 2026/03/05 | 117 | 125 | 117 | 122 | 850,200 | 8.93 |
| 2026/03/06 | 121 | 126 | 117 | 124 | 662,200 | 1.64 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2018/09/26 | 1株 → 0.1株 |
