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	10/1, 株式分割 1→3
2026
09/30	2,364	2,400	2,310	2,342	+0.69%	264,200	-	+0.99%	-	-
09/29	2,411	2,450	2,276	2,326	-4.28%	155,700	-	+0.82%	-	-
09/28	2,433	2,457	2,413	2,430	+0.14%	132,000	-	+5.88%	-	-
09/25	2,390	2,427	2,373	2,427	+1.68%	158,100	-	+6.67%	-	-
09/24	2,417	2,423	2,347	2,387	+0.42%	218,100	-	+5.56%	-	-
09/18	2,377	2,420	2,347	2,377	-0.28%	274,500	-	+5.68%	-	-
09/17	2,303	2,387	2,300	2,383	+4.84%	216,000	-	+6.68%	-	-
09/16	2,313	2,333	2,257	2,273	-1.73%	251,700	-	+2.31%	-	-
09/15	2,357	2,400	2,280	2,313	-0.57%	176,700	-	+4.44%	-	-
09/14	2,300	2,367	2,300	2,327	+0.14%	162,900	-	+5.52%	-	-
09/11	2,270	2,340	2,250	2,323	-0.43%	162,900	-	+5.89%	-	-
09/10	2,353	2,383	2,300	2,333	-2.23%	196,800	-	+6.74%	-	-
09/09	2,357	2,417	2,357	2,387	+1.42%	151,200	-	+9.53%	-	-
09/08	2,403	2,427	2,353	2,353	-2.62%	171,300	-	+8.9%	-	-
09/07	2,340	2,437	2,340	2,417	+6.3%	289,500	-	+12.82%	-	-
09/04	2,257	2,287	2,207	2,273	+2.25%	172,200	-	+7.23%	-	-
09/03	2,250	2,267	2,210	2,223	-1.04%	182,700	-	+5.82%	-	-
09/02	2,310	2,343	2,240	2,247	-3.3%	203,400	-	+7.81%	-	-
09/01	2,313	2,347	2,293	2,323	+0.43%	171,300	-	+11.91%	-	-
08/31	2,290	2,363	2,260	2,313	+0.58%	261,900	-	+11.86%	-	-
08/28	2,323	2,327	2,253	2,300	-0.86%	307,800	-	+11.49%	-	-
08/27	2,327	2,427	2,307	2,320	+0.87%	309,300	-	+13.01%	-	-
08/26	2,200	2,323	2,147	2,300	+5.5%	297,300	-	+12.58%	-	-
08/25	2,113	2,207	2,107	2,180	+3.65%	252,000	-	+7.28%	-	-
08/24	2,037	2,120	2,020	2,103	+3.27%	141,300	-	+3.97%	-	-
08/21	1,987	2,047	1,967	2,037	+0.83%	159,600	-	+0.68%	-	-
08/20	1,950	2,027	1,950	2,020	+4.84%	178,200	-	-0.2%	-	-
08/19	2,020	2,030	1,920	1,927	-7.22%	269,700	-	-4.81%	-	-
08/18	2,117	2,187	2,073	2,077	-0.32%	201,300	-	+2.35%	-	-
08/17	2,030	2,133	2,027	2,083	+3.65%	242,700	-	+2.68%	-	-
08/14	2,090	2,103	1,993	2,010	-3.52%	219,600	-	-0.94%	-	-
08/13	2,110	2,133	2,040	2,083	-0.79%	214,800	-	+2.58%	-	-
08/12	2,073	2,137	2,073	2,100	+1.78%	228,000	-	+3.3%	-	-
08/10	2,070	2,113	2,053	2,063	0%	184,800	-	+1.49%	-	-
08/07	2,143	2,190	2,037	2,063	-2.21%	326,700	-	+1.69%	-	-
08/06	2,173	2,283	2,100	2,110	-2.47%	450,900	-	+4.2%	-	-
08/05	1,997	2,197	1,947	2,163	+12.09%	738,000	-	+7.2%	-	-
08/04	1,893	1,953	1,877	1,930	+2.84%	232,500	-	-3.84%	-	-
08/03	1,877	1,893	1,803	1,877	0%	233,400	-	-6.45%	-	-
07/31	1,830	1,960	1,813	1,877	+5.04%	302,700	-	-6.49%	-	-
07/30	1,787	1,833	1,737	1,787	-1.47%	237,900	-	-10.98%	-	-
07/29	2,040	2,040	1,773	1,813	-11.11%	424,500	-	-9.83%	-	-
07/28	2,117	2,117	2,007	2,040	-3.62%	181,500	-	+1.34%	-	-
07/27	2,157	2,170	2,070	2,117	-3.35%	248,400	-	+5.36%	-	-
07/24	2,080	2,217	1,987	2,190	+6.14%	326,700	-	+9.39%	-	-
07/23	2,097	2,097	2,040	2,063	0%	131,700	-	+3.53%	-	-
07/22	2,083	2,100	2,053	2,063	+2.31%	190,200	-	+3.74%	-	-
07/21	2,013	2,027	1,953	2,017	+2.89%	188,400	-	+1.7%	-	-
07/17	2,040	2,053	1,910	1,960	-6.96%	183,300	-	-1.06%	-	-
07/16	2,057	2,127	2,017	2,107	+1.94%	143,400	-	+6.61%	-	-
07/15	2,020	2,087	2,020	2,067	+2.82%	103,200	-	+5.23%	-	-
07/14	2,013	2,027	1,967	2,010	-1.79%	138,300	-	+2.81%	-	-
07/13	2,100	2,113	2,023	2,047	-2.23%	107,700	-	+4.96%	-	-
07/10	2,100	2,170	2,083	2,093	+0.64%	115,800	-	+7.85%	-	-
07/09	2,070	2,090	2,033	2,080	+0.65%	124,200	-	+7.44%	-	-
07/08	2,110	2,140	2,040	2,067	-2.82%	216,600	-	+7.03%	-	-
07/07	2,083	2,230	2,073	2,127	+2.08%	471,000	-	+10.36%	-	-
07/06	1,977	2,083	1,973	2,083	+5.75%	135,900	-	+8.45%	-	-
07/03	1,943	1,973	1,927	1,970	+0.34%	150,000	-	+2.71%	-	-
07/02	1,943	1,990	1,923	1,963	+1.55%	156,300	-	+2.04%	-	-
07/01	1,913	1,963	1,910	1,933	+1.4%	151,800	-	+0.12%	-	-
06/30	1,923	1,923	1,880	1,907	+0.35%	115,800	-	-1.67%	-	-
06/29	1,927	1,947	1,867	1,900	+0.35%	159,300	-	-2.71%	-	-
06/26	1,863	1,930	1,850	1,893	+1.07%	103,800	-	-3.55%	-	-
06/25	1,900	1,903	1,870	1,873	-1.06%	127,800	-	-4.81%	-	-
06/24	1,877	1,937	1,860	1,893	+1.79%	173,400	-	-4.09%	-	-
06/23	1,940	1,940	1,860	1,860	-4.12%	130,200	-	-5.92%	-	-
06/22	1,943	1,977	1,897	1,940	+0.34%	109,500	-	-2.32%	-	-
06/19	2,003	2,020	1,923	1,933	-2.19%	143,700	-	-2.99%	-	-
06/18	1,983	2,027	1,953	1,977	+0.34%	134,100	-	-1.51%	-	-
06/17	1,950	1,990	1,930	1,970	+2.78%	123,300	-	-2.23%	-	-
06/16	1,960	1,967	1,913	1,917	-2.21%	95,700	-	-5.4%	-	-
06/15	1,887	1,973	1,873	1,960	+6.72%	161,700	-	-3.97%	-	-
06/12	1,850	1,873	1,817	1,837	+1.66%	138,600	-	-10.58%	-	-
06/11	1,803	1,823	1,777	1,807	-1.63%	131,700	-	-12.72%	-	-
06/10	1,843	1,890	1,833	1,837	-2.13%	128,700	-	-12.04%	-	-
06/09	1,873	1,890	1,843	1,877	+1.99%	136,800	-	-10.8%	-	-
06/08	1,783	1,873	1,773	1,840	-6.44%	329,100	-	-13.25%	-	-
06/05	1,933	1,983	1,913	1,967	+1.2%	128,400	-	-8.14%	-	-
06/04	1,937	1,973	1,900	1,943	-1.35%	120,900	-	-9.61%	-	-
06/03	1,987	1,993	1,947	1,970	-0.67%	182,400	-	-8.88%	-	-
06/02	2,000	2,023	1,920	1,983	-1.33%	182,700	-	-8.73%	-	-
06/01	2,110	2,143	2,003	2,010	-4.74%	193,200	-	-7.88%	-	-
05/29	2,140	2,143	2,070	2,110	-1.25%	220,500	-	-3.52%	-	-
05/28	2,150	2,150	2,050	2,137	-0.47%	247,200	-	-2.39%	-	-
05/27	2,273	2,293	2,140	2,147	-4.45%	190,200	-	-1.98%	-	-
05/26	2,180	2,303	2,123	2,247	+4.17%	254,400	-	+2.59%	-	-
05/25	2,053	2,163	2,053	2,157	+6.77%	178,800	-	-1.52%	-	-
05/22	2,017	2,037	1,990	2,020	+0.17%	163,800	-	-8.27%	-	-
05/21	1,993	2,063	1,987	2,017	+2.54%	268,500	-	-8.91%	-	-
05/20	2,073	2,073	1,900	1,967	-5.6%	528,900	-	-11.77%	-	-
05/19	2,147	2,177	2,057	2,083	-1.57%	287,400	-	-7.16%	-	-
05/18	2,303	2,323	2,117	2,117	-6.75%	332,400	-	-6.05%	-	-
05/15	2,237	2,350	2,200	2,270	+3.81%	480,000	-	+0.49%	-	-
05/14	2,227	2,233	2,080	2,187	-3.1%	397,500	-	-3.16%	-	-
05/13	2,280	2,280	2,243	2,257	-1.46%	111,600	-	-0.19%	-	-
05/12	2,283	2,347	2,277	2,290	+0.29%	131,100	-	+1.33%	-	-
05/11	2,237	2,283	2,233	2,283	+1.93%	108,000	-	+1.17%	-	-
05/08	2,247	2,280	2,207	2,240	-0.3%	147,600	-	-0.13%	-	-
05/07	2,343	2,350	2,247	2,247	+0.15%	180,900	-	+0.7%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	194 580 8/21 581 8/20	135 405 12/15 405 12/10	122,400 40,800 6/15	-	-	97億2740万 3/31
2011年 3月期	148 444 9/27 444 4/15	113 338 3/15	144,000 48,000 9/27	101億6227万	77億3614万	95億6718万 3/31
2012年 3月期	179 538 7/22	121 364 11/25	452,100 150,700 9/22	123億1374万	83億3123万	98億8761万 3/30
2013年 3月期	151 451 3/26 452 3/21	115 347 6/5 345 5/29	169,500 56,500 3/12	103億4537万	78億9636万	95億2140万 3/29
2014年 3月期	179 538 1/29	133 400 6/7 400 4/2	123,000 41,000 2/27	123億1406万	91億5520万	113億9251万 3/31
2015年 3月期	259 778 3/17	150 451 5/20 450 5/13	609,600 203,200 2/5	178億733万	103億2276万	151億2111万 3/31
2016年 3月期	251 752 5/12	193 580 8/25	199,500 66,500 3/3	172億1223万	132億7539万	153億9537万 3/31
2017年 3月期	340 1,020 3/29	182 548 6/28 547 6/27	308,700 102,900 1/25	233億4637万	125億4295万	215億7155万 3/31
2018年 3月期	310 930 4/3	259 776 9/13	178,500 59,500 4/3	212億8640万	177億6155万	188億4916万 3/30
2019年 3月期	331 992 2/7	268 805 10/29	318,900 106,300 2/7	227億549万	184億2532万	189億3917万 3/29
2020年 3月期	306 916 2/14 917 2/6	229 687 3/13	138,900 46,300 11/6	209億6596万	157億2447万	168億5677万 3/31
2021年 3月期	314 943 7/29	233 700 4/6	111,600 37,200 7/13	215億8395万	160億2202万	190億2861万 3/31
2022年 3月期	312 935 7/29	280 839 3/30	97,200 32,400 2/25	214億84万	192億353万	185億585万 3/31
2023年 3月期	315 944 6/30	274 823 5/13 822 5/12	132,900 44,300 6/30	216億684万	188億3732万	189億6287万 3/31
2024年 3月期	716 2,149 3/27	290 871 4/7 870 4/6 他2件	1,827,000 609,000 2/7	491億8760万	199億3597万	426億6799万 3/29
2025年 3月期	1,160 3,480 2/17	386 1,158 8/5	1,985,700 661,900 2/5	738億7554万	265億500万	552億896万 3/31
2026年 3月期	3,113 9,340 2/10	667 2,000 4/7	1,924,200 641,400 9/19	1982億7516万	424億5720万	1187億1543万 3/31
最新	2,342 2026/9/30		264,200	1491億5217万

テクノ菱和（1965）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート