- 1443
- 2026/09/25
- 時価
- 44億円
- PER 予
- 6.95倍
- 2018年以降
- 4.21-23.7倍
（2018-2026年） - PBR
- 0.34倍
- 2018年以降
- 0.2-0.99倍
（2018-2026年） - 配当 予
- 0.4%
- ROE 予
- 4.91%
- ROA 予
- 3.53%
- 資料
- Link
- CSV,JSON
技研 HD（1443）の株価チャート
株価
9/25
- 前日 (9/24)
- 272
- 始値
- 273
- 高値
- 278
- 安値
- 273
- 終値 +0.74%
- 274
- 出来高 +38.31%
- 55,600
乖離率
- 株価（5日）
移動平均値 - 0%
274 - 株価（25日）
移動平均値 - -1.44%
278 - 出来高（5日）
移動平均値 - +15.59%
48,100
2026/04/28～2026/09/25
株価推移
| 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 | ||||||||||
| 09/25 | 273 | 278 | 273 | 274 | +0.74% | 55,600 | - | -1.44% | - | - |
| 09/24 | 272 | 278 | 272 | 272 | 0% | 40,200 | - | -2.16% | - | - |
| 09/18 | 270 | 275 | 269 | 272 | -0.73% | 94,000 | - | -2.16% | - | - |
| 09/17 | 276 | 279 | 273 | 274 | -0.72% | 32,300 | - | -1.44% | - | - |
| 09/16 | 273 | 278 | 273 | 276 | +1.1% | 18,400 | - | -0.72% | - | - |
| 09/15 | 276 | 276 | 271 | 273 | -0.73% | 18,000 | - | -1.44% | - | - |
| 09/14 | 268 | 275 | 267 | 275 | +2.61% | 38,900 | - | -0.72% | - | - |
| 09/11 | 268 | 273 | 267 | 268 | -1.11% | 29,600 | - | -2.9% | - | - |
| 09/10 | 273 | 273 | 267 | 271 | -0.37% | 30,700 | - | -1.81% | - | - |
| 09/09 | 276 | 277 | 270 | 272 | -1.81% | 51,300 | - | -1.09% | - | - |
| 09/08 | 280 | 284 | 276 | 277 | -1.07% | 33,900 | - | +1.09% | - | - |
| 09/07 | 280 | 283 | 276 | 280 | 0% | 62,700 | - | +2.56% | - | - |
| 09/04 | 284 | 284 | 278 | 280 | 0% | 66,500 | - | +2.94% | - | - |
| 09/03 | 280 | 283 | 278 | 280 | +1.08% | 28,000 | - | +3.32% | - | - |
| 09/02 | 283 | 284 | 276 | 277 | -2.46% | 65,700 | - | +2.59% | - | - |
| 09/01 | 284 | 289 | 281 | 284 | 0% | 69,500 | - | +5.58% | - | - |
| 08/31 | 287 | 287 | 281 | 284 | -0.35% | 18,800 | - | +6.37% | - | - |
| 08/28 | 285 | 287 | 281 | 285 | 0% | 35,000 | - | +7.14% | - | - |
| 08/27 | 284 | 285 | 281 | 285 | 0% | 24,600 | - | +7.55% | - | - |
| 08/26 | 285 | 285 | 278 | 285 | -0.35% | 61,900 | - | +7.95% | - | - |
| 08/25 | 283 | 287 | 278 | 286 | +1.06% | 159,100 | - | +8.75% | - | - |
| 08/24 | 280 | 283 | 277 | 283 | +2.54% | 68,400 | - | +8.02% | - | - |
| 08/21 | 275 | 277 | 274 | 276 | +0.36% | 21,500 | - | +6.15% | - | - |
| 08/20 | 275 | 278 | 272 | 275 | -0.72% | 63,100 | - | +6.18% | - | - |
| 08/19 | 276 | 277 | 268 | 277 | -0.72% | 90,200 | - | +7.36% | - | - |
| 08/18 | 280 | 280 | 274 | 279 | 0% | 54,100 | - | +8.56% | - | - |
| 08/17 | 280 | 286 | 275 | 279 | +1.09% | 125,600 | - | +8.98% | - | - |
| 08/14 | 266 | 282 | 264 | 276 | +4.15% | 351,300 | - | +8.24% | - | - |
| 08/13 | 268 | 269 | 262 | 265 | +0.38% | 41,400 | - | +4.33% | - | - |
| 08/12 | 263 | 264 | 260 | 264 | +0.38% | 24,500 | - | +4.35% | - | - |
| 08/10 | 257 | 263 | 254 | 263 | +2.33% | 50,400 | - | +3.95% | - | - |
| 08/07 | 253 | 259 | 253 | 257 | 0% | 38,800 | - | +1.98% | - | - |
| 08/06 | 252 | 258 | 252 | 257 | +1.58% | 22,800 | - | +1.98% | - | - |
| 08/05 | 252 | 254 | 250 | 253 | 0% | 21,000 | - | +0.4% | - | - |
| 08/04 | 249 | 253 | 248 | 253 | +1.61% | 46,400 | - | +0.4% | - | - |
| 08/03 | 252 | 254 | 245 | 249 | -1.58% | 80,500 | - | -0.8% | - | - |
| 07/31 | 253 | 258 | 250 | 253 | +0.4% | 47,200 | - | +0.8% | - | - |
| 07/30 | 251 | 256 | 251 | 252 | +0.4% | 28,400 | - | +0.8% | - | - |
| 07/29 | 256 | 259 | 248 | 251 | +1.62% | 89,600 | - | +0.4% | - | - |
| 07/28 | 252 | 253 | 246 | 247 | -2.37% | 78,200 | - | -1.2% | - | - |
| 07/27 | 258 | 258 | 251 | 253 | -0.78% | 39,700 | - | +1.2% | - | - |
| 07/24 | 260 | 260 | 251 | 255 | -1.92% | 58,500 | - | +2.41% | - | - |
| 07/23 | 256 | 262 | 254 | 260 | +1.96% | 27,100 | - | +4.42% | - | - |
| 07/22 | 257 | 259 | 245 | 255 | -0.78% | 99,900 | - | +2.82% | - | - |
| 07/21 | 253 | 259 | 253 | 257 | +3.21% | 49,600 | - | +3.63% | - | - |
| 07/17 | 254 | 254 | 247 | 249 | -0.8% | 67,300 | - | +0.81% | - | - |
| 07/16 | 256 | 260 | 251 | 251 | -1.18% | 75,600 | - | +2.03% | - | - |
| 07/15 | 256 | 256 | 251 | 254 | +0.79% | 42,800 | - | +3.67% | - | - |
| 07/14 | 248 | 253 | 247 | 252 | +2.44% | 25,900 | - | +3.28% | - | - |
| 07/13 | 252 | 257 | 243 | 246 | -1.6% | 83,300 | - | +1.23% | - | - |
| 07/10 | 245 | 254 | 245 | 250 | +2.04% | 35,200 | - | +3.31% | - | - |
| 07/09 | 246 | 247 | 245 | 245 | -0.81% | 43,000 | - | +1.66% | - | - |
| 07/08 | 255 | 255 | 247 | 247 | -3.14% | 52,900 | - | +2.49% | - | - |
| 07/07 | 258 | 260 | 255 | 255 | -0.39% | 53,700 | - | +6.25% | - | - |
| 07/06 | 252 | 260 | 252 | 256 | +1.19% | 59,700 | - | +7.11% | - | - |
| 07/03 | 250 | 253 | 249 | 253 | +1.61% | 30,700 | - | +6.3% | - | - |
| 07/02 | 249 | 254 | 248 | 249 | 0% | 44,800 | - | +4.62% | - | - |
| 07/01 | 246 | 249 | 245 | 249 | +0.81% | 37,400 | - | +4.62% | - | - |
| 06/30 | 243 | 248 | 242 | 247 | +2.07% | 19,000 | - | +4.22% | - | - |
| 06/29 | 246 | 248 | 242 | 242 | -0.82% | 22,200 | - | +2.11% | - | - |
| 06/26 | 246 | 251 | 243 | 244 | +0.83% | 39,700 | - | +2.95% | - | - |
| 06/25 | 247 | 247 | 237 | 242 | -0.41% | 49,400 | - | +2.11% | - | - |
| 06/24 | 243 | 247 | 243 | 243 | -0.82% | 13,900 | - | +2.1% | - | - |
| 06/23 | 250 | 252 | 245 | 245 | 0% | 43,700 | - | +2.94% | - | - |
| 06/22 | 249 | 252 | 237 | 245 | -0.41% | 136,400 | - | +2.08% | - | - |
| 06/19 | 243 | 251 | 239 | 246 | +1.23% | 123,100 | - | +2.07% | - | - |
| 06/18 | 242 | 243 | 237 | 243 | +0.41% | 80,500 | - | 0% | - | - |
| 06/17 | 238 | 244 | 238 | 242 | +2.54% | 55,800 | - | -0.82% | - | - |
| 06/16 | 235 | 239 | 232 | 236 | +0.43% | 49,800 | - | -4.07% | - | - |
| 06/15 | 232 | 236 | 231 | 235 | +3.52% | 57,100 | - | -5.24% | - | - |
| 06/12 | 228 | 232 | 226 | 227 | +1.79% | 81,300 | - | -9.56% | - | - |
| 06/11 | 226 | 227 | 221 | 223 | -1.33% | 87,400 | - | -11.86% | - | - |
| 06/10 | 226 | 229 | 225 | 226 | -0.44% | 46,600 | - | -11.37% | - | - |
| 06/09 | 228 | 232 | 226 | 227 | -0.44% | 33,600 | - | -12.02% | - | - |
| 06/08 | 234 | 234 | 226 | 228 | -2.98% | 71,200 | - | -12.31% | - | - |
| 06/05 | 228 | 238 | 228 | 235 | +2.62% | 49,700 | - | -10.65% | - | - |
| 06/04 | 230 | 232 | 228 | 229 | -0.87% | 67,800 | - | -13.58% | - | - |
| 06/03 | 233 | 236 | 229 | 231 | -0.43% | 65,900 | - | -13.48% | - | - |
| 06/02 | 236 | 236 | 229 | 232 | -2.11% | 136,600 | - | -13.75% | - | - |
| 06/01 | 243 | 243 | 237 | 237 | -2.47% | 45,200 | - | -12.87% | - | - |
| 05/29 | 245 | 249 | 243 | 243 | -0.82% | 59,100 | - | -11.31% | - | - |
| 05/28 | 244 | 248 | 242 | 245 | +0.82% | 44,100 | - | -11.55% | - | - |
| 05/27 | 247 | 247 | 239 | 243 | -0.82% | 72,400 | - | -12.9% | - | - |
| 05/26 | 241 | 248 | 236 | 245 | +2.51% | 111,600 | - | -12.81% | - | - |
| 05/25 | 248 | 249 | 236 | 239 | -3.24% | 194,500 | - | -15.85% | - | - |
| 05/22 | 248 | 252 | 245 | 247 | -0.4% | 139,100 | - | -13.64% | - | - |
| 05/21 | 249 | 251 | 238 | 248 | -6.42% | 438,500 | - | -13.89% | - | - |
| 05/20 | 280 | 280 | 263 | 265 | -6.03% | 362,500 | - | -8.62% | - | - |
| 05/19 | 281 | 286 | 278 | 282 | +0.71% | 81,800 | - | -3.42% | - | - |
| 05/18 | 289 | 289 | 278 | 280 | -1.41% | 111,700 | - | -4.44% | - | - |
| 05/15 | 276 | 289 | 275 | 284 | +2.9% | 295,800 | - | -3.07% | - | - |
| 05/14 | 293 | 293 | 273 | 276 | -4.5% | 142,200 | - | -6.12% | - | - |
| 05/13 | 288 | 292 | 284 | 289 | +0.35% | 45,300 | - | -2.03% | - | - |
| 05/12 | 295 | 295 | 285 | 288 | -2.04% | 129,900 | - | -2.04% | - | - |
| 05/11 | 285 | 296 | 278 | 294 | +3.89% | 204,000 | - | -0.34% | - | - |
| 05/08 | 285 | 286 | 278 | 283 | -0.7% | 178,000 | - | -4.07% | - | - |
| 05/07 | 297 | 297 | 284 | 285 | -1.72% | 102,900 | - | -3.39% | - | - |
| 05/01 | 287 | 293 | 284 | 290 | +1.4% | 193,100 | - | -1.69% | - | - |
| 04/30 | 292 | 292 | 285 | 286 | -2.39% | 106,000 | - | -3.05% | - | - |
| 04/28 | 285 | 293 | 284 | 293 | +2.81% | 71,500 | - | -1.01% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2018年 3月期 | 368 1/9 | 221 3/26 | 274,000 2/21 | - | - | +1.42% 5/8 | -15.37% 3/26 |
| 2019年 3月期 | 356 5/22 | 147 12/25 | 7,289,100 3/11 | 57億8071万 | 23億8698万 | +40.97% 3/11 | -28.44% 12/25 |
| 2020年 3月期 | 494 12/6 | 200 8/6 | 5,031,900 9/12 | 80億2156万 | 32億4759万 | +31.99% 11/22 | -29.33% 3/13 |
| 2021年 3月期 | 389 5/21 | 228 4/6 | 4,836,900 10/2 | 63億1657万 | 37億225万 | +22.63% 5/22 | -13.32% 7/2 |
| 2022年 3月期 | 327 4/19 | 179 2/24 | 3,415,600 3/4 | 53億981万 | 29億659万 | +23.28% 3/7 | -13.7% 11/30 |
| 2023年 3月期 | 319 10/11 | 197 5/25 | 10,707,000 1/27 | 51億7991万 | 31億9888万 | +38.79% 1/27 | -14.3% 11/15 |
| 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 | +4.92% 7/5 | -7.19% 5/23 |
| 2025年 3月期 | 265 10/1 | 155 8/5 | 9,519,800 10/1 | 43億306万 | 25億1688万 | +27.55% 10/1 | -21.01% 8/5 |
| 2026年 3月期 | 375 2/4 | 159 4/7 | 4,155,900 3/23 | 60億8924万 | 25億8183万 | +23.93% 8/21 | -10.95% 3/30 |
| 最新 | 274 2026/9/25 | 55,600 | 44億4920万 | -1.44% 278 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 117%（2.17倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/09/25 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
147円（2018/12/25） - 86%（1.86倍）
274円（9/25）
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。
