技研 HD（1443）の時価総額の推移
- 2018年3月30日
- 37億6718万
- 2019年3月29日
- 39億2940万
- 2020年3月31日
- 41億5658万
- 2021年3月31日
- 50億1695万
- 2022年3月31日
- 33億6083万
- 2023年3月31日
- 36億6917万
- 2024年3月29日
- 36億410万
- 2025年3月31日
- 31億1703万
- 2026年3月31日
- 47億788万
2025/12/30～2026/06/02
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/02 | 236 | 236 | 229 | 232 | -2.11% | 136,600 | 37億6721万 | -13.75% | 5.88 | 0.29 |
| 06/01 | 243 | 243 | 237 | 237 | -2.47% | 45,200 | 38億4840万 | -12.87% | 6.01 | 0.3 |
| 05/29 | 245 | 249 | 243 | 243 | -0.82% | 59,100 | 39億4582万 | -11.31% | 6.16 | 0.31 |
| 05/28 | 244 | 248 | 242 | 245 | +0.82% | 44,100 | 39億7830万 | -11.55% | 6.21 | 0.31 |
| 05/27 | 247 | 247 | 239 | 243 | -0.82% | 72,400 | 39億4582万 | -12.9% | 6.16 | 0.31 |
| 05/26 | 241 | 248 | 236 | 245 | +2.51% | 111,600 | 39億7830万 | -12.81% | 6.21 | 0.31 |
| 05/25 | 248 | 249 | 236 | 239 | -3.24% | 194,500 | 38億8087万 | -15.85% | 6.06 | 0.3 |
| 05/22 | 248 | 252 | 245 | 247 | -0.4% | 139,100 | 40億1078万 | -13.64% | 6.27 | 0.31 |
| 05/21 | 249 | 251 | 238 | 248 | -6.42% | 438,500 | 40億2701万 | -13.89% | 6.29 | 0.31 |
| 05/20 | 280 | 280 | 263 | 265 | -6.03% | 362,500 | 43億306万 | -8.62% | 6.72 | 0.33 |
| 05/19 | 281 | 286 | 278 | 282 | +0.71% | 81,800 | 45億7910万 | -3.42% | 7.15 | 0.35 |
| 05/18 | 289 | 289 | 278 | 280 | -1.41% | 111,700 | 45億4663万 | -4.44% | 7.1 | 0.35 |
| 05/15 | 276 | 289 | 275 | 284 | +2.9% | 295,800 | 46億1158万 | -3.07% | 7.2 | 0.36 |
| 05/14 | 293 | 293 | 273 | 276 | -4.5% | 142,200 | 44億8168万 | -6.12% | 7 | 0.35 |
| 05/13 | 288 | 292 | 284 | 289 | +0.35% | 45,300 | 46億9277万 | -2.03% | 7.33 | 0.36 |
| 05/12 | 295 | 295 | 285 | 288 | -2.04% | 129,900 | 46億7653万 | -2.04% | 7.31 | 0.36 |
| 05/11 | 285 | 296 | 278 | 294 | +3.89% | 204,000 | 47億7396万 | -0.34% | 7.46 | 0.37 |
| 05/08 | 285 | 286 | 278 | 283 | -0.7% | 178,000 | 45億9534万 | -4.07% | 7.18 | 0.36 |
| 05/07 | 297 | 297 | 284 | 285 | -1.72% | 102,900 | 46億2782万 | -3.39% | 7.23 | 0.36 |
| 05/01 | 287 | 293 | 284 | 290 | +1.4% | 193,100 | 47億901万 | -1.69% | 7.36 | 0.36 |
| 04/30 | 292 | 292 | 285 | 286 | -2.39% | 106,000 | 46億4406万 | -3.05% | 7.25 | 0.36 |
| 04/28 | 285 | 293 | 284 | 293 | +2.81% | 71,500 | 47億5772万 | -1.01% | 7.43 | 0.37 |
| 04/27 | 287 | 290 | 280 | 285 | 0% | 55,800 | 46億2782万 | -3.72% | 7.23 | 0.36 |
| 04/24 | 290 | 292 | 284 | 285 | -1.72% | 54,100 | 46億2782万 | -4.04% | 7.23 | 0.36 |
| 04/23 | 296 | 300 | 285 | 290 | -2.36% | 110,000 | 47億901万 | -2.68% | 7.36 | 0.36 |
| 04/22 | 299 | 299 | 292 | 297 | +0.34% | 53,300 | 48億2267万 | -0.67% | 7.53 | 0.37 |
| 04/21 | 303 | 304 | 295 | 296 | -1.99% | 137,700 | 48億644万 | -1.33% | 7.51 | 0.37 |
| 04/20 | 300 | 307 | 299 | 302 | +0.67% | 68,400 | 49億386万 | +0.33% | 7.66 | 0.38 |
| 04/17 | 302 | 305 | 297 | 300 | -0.99% | 94,300 | 48億7139万 | -0.33% | 7.61 | 0.38 |
| 04/16 | 302 | 304 | 298 | 303 | +0.33% | 104,600 | 49億2010万 | +0.33% | 7.69 | 0.38 |
| 04/15 | 303 | 310 | 300 | 302 | 0% | 92,900 | 49億386万 | -0.33% | 7.66 | 0.38 |
| 04/14 | 300 | 305 | 300 | 302 | +0.33% | 76,200 | 49億386万 | -0.33% | 7.66 | 0.38 |
| 04/13 | 297 | 304 | 297 | 301 | +0.33% | 93,200 | 48億8763万 | -0.66% | 7.64 | 0.38 |
| 04/10 | 301 | 303 | 296 | 300 | +1.01% | 64,100 | 48億7139万 | -1.32% | 7.61 | 0.38 |
| 04/09 | 304 | 306 | 297 | 297 | -2.62% | 100,500 | 48億2267万 | -2.62% | 7.53 | 0.37 |
| 04/08 | 303 | 307 | 301 | 305 | +1.67% | 182,300 | 49億5258万 | 0% | 7.74 | 0.38 |
| 04/07 | 294 | 300 | 289 | 300 | +2.39% | 223,300 | 48億7139万 | -1.64% | 7.61 | 0.38 |
| 04/06 | 299 | 302 | 292 | 293 | -1.35% | 182,600 | 47億5772万 | -4.56% | 7.43 | 0.37 |
| 04/03 | 294 | 304 | 291 | 297 | +3.13% | 197,000 | 48億2267万 | -3.88% | 7.53 | 0.37 |
| 04/02 | 304 | 308 | 285 | 288 | -2.7% | 493,400 | 46億7653万 | -7.1% | 7.31 | 0.36 |
| 04/01 | 298 | 300 | 288 | 296 | +2.07% | 430,300 | 48億644万 | -5.13% | 7.51 | 0.37 |
| 03/31 | 280 | 322 | 276 | 290 | +3.2% | 2,685,400 | 47億901万 | -7.64% | 7.67 | 0.36 |
| 03/30 | 274 | 283 | 271 | 281 | -3.44% | 156,800 | 45億6287万 | -11.08% | 7.44 | 0.35 |
| 03/27 | 293 | 294 | 286 | 291 | -1.69% | 231,800 | 47億2525万 | -8.49% | 7.7 | 0.37 |
| 03/26 | 311 | 311 | 292 | 296 | -4.52% | 357,900 | 48億644万 | -7.5% | 7.83 | 0.37 |
| 03/25 | 308 | 318 | 304 | 310 | +1.64% | 194,300 | 50億3377万 | -3.73% | 8.2 | 0.39 |
| 03/24 | 299 | 306 | 296 | 305 | +3.39% | 285,200 | 49億5258万 | -5.57% | 8.07 | 0.38 |
| 03/23 | 334 | 361 | 294 | 295 | -3.59% | 4,155,900 | 47億9020万 | -8.95% | 7.81 | 0.37 |
| 03/19 | 315 | 315 | 305 | 306 | -4.38% | 115,600 | 49億6882万 | -6.13% | 8.1 | 0.38 |
| 03/18 | 318 | 322 | 316 | 320 | +2.24% | 118,600 | 51億9615万 | -2.14% | 8.47 | 0.4 |
| 03/17 | 325 | 332 | 313 | 313 | -3.69% | 172,900 | 50億8248万 | -4.57% | 8.28 | 0.39 |
| 03/16 | 322 | 326 | 320 | 325 | +1.56% | 80,800 | 52億7734万 | -1.52% | 8.6 | 0.41 |
| 03/13 | 319 | 327 | 316 | 320 | +1.27% | 161,800 | 51億9615万 | -3.32% | 8.47 | 0.4 |
| 03/12 | 319 | 319 | 310 | 316 | -1.86% | 109,900 | 51億3120万 | -4.53% | 8.36 | 0.4 |
| 03/11 | 320 | 327 | 318 | 322 | +3.21% | 86,900 | 52億2862万 | -3.01% | 8.52 | 0.4 |
| 03/10 | 311 | 317 | 310 | 312 | +4% | 122,500 | 50億6624万 | -5.74% | 8.26 | 0.39 |
| 03/09 | 299 | 302 | 290 | 300 | -4.76% | 221,100 | 48億7139万 | -9.37% | 7.94 | 0.38 |
| 03/06 | 317 | 322 | 309 | 315 | -1.87% | 168,400 | 51億1496万 | -4.83% | 8.33 | 0.4 |
| 03/05 | 312 | 326 | 309 | 321 | +7.72% | 219,700 | 52億1239万 | -3.02% | 8.49 | 0.4 |
| 03/04 | 310 | 312 | 293 | 298 | -7.45% | 333,200 | 48億3891万 | -9.7% | 7.89 | 0.37 |
| 03/03 | 337 | 337 | 321 | 322 | -4.17% | 273,800 | 52億2862万 | -2.42% | 8.52 | 0.4 |
| 03/02 | 337 | 346 | 331 | 336 | -2.61% | 258,800 | 54億5596万 | +1.82% | 8.89 | 0.42 |
| 02/27 | 334 | 347 | 334 | 345 | +2.99% | 195,800 | 56億210万 | +5.18% | 9.13 | 0.43 |
| 02/26 | 332 | 339 | 330 | 335 | +0.9% | 143,900 | 54億3972万 | +2.76% | 8.86 | 0.42 |
| 02/25 | 338 | 338 | 328 | 332 | -1.78% | 166,200 | 53億9100万 | +2.47% | 8.78 | 0.42 |
| 02/24 | 336 | 340 | 327 | 338 | +0.9% | 195,000 | 54億8843万 | +4.64% | 8.94 | 0.42 |
| 02/20 | 330 | 337 | 321 | 335 | +0.6% | 370,200 | 54億3972万 | +4.36% | 8.86 | 0.42 |
| 02/19 | 341 | 342 | 333 | 333 | -2.92% | 247,400 | 54億724万 | +4.39% | 8.81 | 0.42 |
| 02/18 | 345 | 353 | 338 | 343 | -0.58% | 294,000 | 55億6962万 | +8.2% | 9.08 | 0.43 |
| 02/17 | 345 | 369 | 336 | 345 | +0.29% | 1,106,100 | 56億210万 | +9.87% | 9.13 | 0.43 |
| 02/16 | 327 | 349 | 321 | 344 | +6.5% | 621,900 | 55億8586万 | +10.61% | 9.1 | 0.43 |
| 02/13 | 339 | 339 | 321 | 323 | -4.72% | 235,500 | 52億4486万 | +4.87% | 8.55 | 0.41 |
| 02/12 | 339 | 343 | 330 | 339 | -0.59% | 346,900 | 55億467万 | +11.15% | 8.97 | 0.43 |
| 02/10 | 338 | 344 | 333 | 341 | -1.45% | 315,300 | 55億3715万 | +12.91% | 9.02 | 0.43 |
| 02/09 | 371 | 371 | 330 | 346 | -4.68% | 749,400 | 56億1834万 | +15.72% | 9.16 | 0.43 |
| 02/06 | 339 | 370 | 323 | 363 | +6.76% | 795,500 | 58億9438万 | +23.05% | 9.6 | 0.46 |
| 02/05 | 341 | 349 | 336 | 340 | +0.59% | 466,000 | 55億2091万 | +16.84% | 9 | 0.43 |
| 02/04 | 325 | 375 | 323 | 338 | +4.64% | 3,026,200 | 54億8843万 | +17.77% | 8.94 | 0.42 |
| 02/03 | 308 | 323 | 308 | 323 | +5.9% | 187,200 | 52億4486万 | +14.13% | 8.55 | 0.41 |
| 02/02 | 311 | 314 | 303 | 305 | -0.97% | 108,900 | 49億5258万 | +8.93% | 8.07 | 0.38 |
| 01/30 | 308 | 310 | 303 | 308 | -0.32% | 66,000 | 50億129万 | +10.79% | 8.15 | 0.39 |
| 01/29 | 310 | 313 | 298 | 309 | +0.32% | 151,200 | 50億1753万 | +12.36% | 8.18 | 0.39 |
| 01/28 | 320 | 320 | 306 | 308 | +1.32% | 252,800 | 50億129万 | +13.24% | 8.15 | 0.39 |
| 01/27 | 301 | 305 | 293 | 304 | +0.66% | 113,800 | 49億3634万 | +13.01% | 8.04 | 0.38 |
| 01/26 | 314 | 316 | 300 | 302 | -2.89% | 142,400 | 49億386万 | +13.53% | 7.99 | 0.38 |
| 01/23 | 297 | 311 | 296 | 311 | +6.14% | 194,600 | 50億5001万 | +17.8% | 8.23 | 0.39 |
| 01/22 | 292 | 297 | 291 | 293 | +1.03% | 82,300 | 47億5772万 | +12.69% | 7.75 | 0.37 |
| 01/21 | 284 | 294 | 273 | 290 | +0.35% | 167,400 | 47億901万 | +12.4% | 7.67 | 0.36 |
| 01/20 | 295 | 296 | 287 | 289 | -1.37% | 85,700 | 46億9277万 | +12.89% | 7.65 | 0.36 |
| 01/19 | 287 | 293 | 283 | 293 | +0.69% | 111,700 | 47億5772万 | +15.81% | 7.75 | 0.37 |
| 01/16 | 294 | 295 | 287 | 291 | -0.68% | 152,700 | 47億2525万 | +15.94% | 7.7 | 0.37 |
| 01/15 | 274 | 295 | 273 | 293 | +6.16% | 321,300 | 47億5772万 | +17.67% | 7.75 | 0.37 |
| 01/14 | 270 | 276 | 269 | 276 | +2.22% | 101,500 | 44億8168万 | +12.2% | 7.3 | 0.35 |
| 01/13 | 277 | 277 | 267 | 270 | 0% | 80,600 | 43億8425万 | +10.66% | 7.14 | 0.34 |
| 01/09 | 264 | 275 | 262 | 270 | +2.27% | 230,400 | 43億8425万 | +11.11% | 7.14 | 0.34 |
| 01/08 | 260 | 266 | 257 | 264 | +1.15% | 85,400 | 42億8682万 | +9.54% | 6.99 | 0.33 |
| 01/07 | 256 | 261 | 254 | 261 | +0.38% | 96,900 | 42億3811万 | +8.75% | 6.91 | 0.33 |
| 01/06 | 263 | 266 | 256 | 260 | -1.14% | 119,200 | 42億2187万 | +8.79% | 6.88 | 0.33 |
| 01/05 | 257 | 264 | 254 | 263 | +3.14% | 151,300 | 42億7058万 | +10.5% | 6.96 | 0.33 |
| 2025 | ||||||||||
| 12/30 | 253 | 259 | 249 | 255 | +0.79% | 91,200 | 41億4068万 | +7.59% | 6.75 | 0.34 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 3月期 | 368 1/9 | 221 3/26 | 274,000 2/21 | - | - | 37億6718万 3/30 |
| 2019年 3月期 | 356 5/22 | 147 12/25 | 7,289,100 3/11 | 57億8071万 | 23億8698万 | 39億2940万 3/29 |
| 2020年 3月期 | 494 12/6 | 200 8/6 | 5,031,900 9/12 | 80億2156万 | 32億4759万 | 41億5658万 3/31 |
| 2021年 3月期 | 389 5/21 | 228 4/6 | 4,836,900 10/2 | 63億1657万 | 37億225万 | 50億1695万 3/31 |
| 2022年 3月期 | 327 4/19 | 179 2/24 | 3,415,600 3/4 | 53億981万 | 29億659万 | 33億6083万 3/31 |
| 2023年 3月期 | 319 10/11 | 197 5/25 | 10,707,000 1/27 | 51億7991万 | 31億9888万 | 36億6917万 3/31 |
| 2024年 3月期 | 253 4/4 | 204 10/24 10/4 | 1,549,600 1/25 | 41億820万 | 33億1254万 | 36億410万 3/29 |
| 2025年 3月期 | 265 10/1 | 155 8/5 | 9,519,800 10/1 | 43億306万 | 25億1688万 | 31億1703万 3/31 |
| 2026年 3月期 | 375 2/4 | 159 4/7 | 4,155,900 3/23 | 60億8924万 | 25億8183万 | 47億788万 3/31 |
| 最新 | 232 2026/6/2 | 136,600 | 37億6721万 | |||
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。
