テクノ菱和（1965）の株価チャート
株価
8/21
- 前日 (8/20)
- 6,060
- 始値
- 5,960
- 高値
- 6,140
- 安値
- 5,900
- 終値 +0.83%
- 6,110
- 出来高 -10.44%
- 53,200
乖離率
- 株価（5日）
移動平均値 - +0.39%
6,086 - 株価（25日）
移動平均値 - +0.68%
6,069 - 出来高（5日）
移動平均値 - -24.11%
70,100
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 5,960 | 6,140 | 5,900 | 6,110 | +0.83% | 53,200 | 1297億677万 | +0.68% | 10.62 | 1.85 |
| 08/20 | 5,850 | 6,080 | 5,850 | 6,060 | +4.84% | 59,400 | 1286億4534万 | -0.21% | 10.53 | 1.84 |
| 08/19 | 6,060 | 6,090 | 5,760 | 5,780 | -7.22% | 89,900 | 1227億133万 | -4.81% | 10.05 | 1.75 |
| 08/18 | 6,350 | 6,560 | 6,220 | 6,230 | -0.32% | 67,100 | 1322億5420万 | +2.37% | 10.83 | 1.89 |
| 08/17 | 6,090 | 6,400 | 6,080 | 6,250 | +3.65% | 80,900 | 1326億7877万 | +2.66% | 10.86 | 1.9 |
| 08/14 | 6,270 | 6,310 | 5,980 | 6,030 | -3.52% | 73,200 | 1280億848万 | -0.95% | 10.48 | 1.83 |
| 08/13 | 6,330 | 6,400 | 6,120 | 6,250 | -0.79% | 71,600 | 1326億7877万 | +2.56% | 10.86 | 1.9 |
| 08/12 | 6,220 | 6,410 | 6,220 | 6,300 | +1.78% | 76,000 | 1337億4020万 | +3.28% | 10.95 | 1.91 |
| 08/10 | 6,210 | 6,340 | 6,160 | 6,190 | 0% | 61,600 | 1314億505万 | +1.51% | 10.76 | 1.88 |
| 08/07 | 6,430 | 6,570 | 6,110 | 6,190 | -2.21% | 108,900 | 1314億505万 | +1.71% | 10.76 | 1.88 |
| 08/06 | 6,520 | 6,850 | 6,300 | 6,330 | -2.47% | 150,300 | 1343億7706万 | +4.21% | 11 | 1.92 |
| 08/05 | 5,990 | 6,590 | 5,840 | 6,490 | +12.09% | 246,000 | 1377億7363万 | +7.22% | 11.28 | 1.97 |
| 08/04 | 5,680 | 5,860 | 5,630 | 5,790 | +2.84% | 77,500 | 1229億1361万 | -3.85% | 10.06 | 1.76 |
| 08/03 | 5,630 | 5,680 | 5,410 | 5,630 | 0% | 77,800 | 1195億1704万 | -6.46% | 9.78 | 1.71 |
| 07/31 | 5,490 | 5,880 | 5,440 | 5,630 | +5.04% | 100,900 | 1195億1704万 | -6.49% | 9.78 | 1.71 |
| 07/30 | 5,360 | 5,500 | 5,210 | 5,360 | -1.47% | 79,300 | 1137億8531万 | -10.96% | 9.32 | 1.63 |
| 07/29 | 6,120 | 6,120 | 5,320 | 5,440 | -11.11% | 141,500 | 1154億8360万 | -9.83% | 9.45 | 1.65 |
| 07/28 | 6,350 | 6,350 | 6,020 | 6,120 | -3.62% | 60,500 | 1299億1905万 | +1.34% | 10.64 | 1.86 |
| 07/27 | 6,470 | 6,510 | 6,210 | 6,350 | -3.35% | 82,800 | 1348億163万 | +5.36% | 11.04 | 1.93 |
| 07/24 | 6,240 | 6,650 | 5,960 | 6,570 | +6.14% | 108,900 | 1394億7192万 | +9.41% | 11.42 | 1.99 |
| 07/23 | 6,290 | 6,290 | 6,120 | 6,190 | 0% | 43,900 | 1314億505万 | +3.53% | 10.76 | 1.88 |
| 07/22 | 6,250 | 6,300 | 6,160 | 6,190 | +2.31% | 63,400 | 1314億505万 | +3.72% | 10.76 | 1.88 |
| 07/21 | 6,040 | 6,080 | 5,860 | 6,050 | +2.89% | 62,800 | 1284億3305万 | +1.68% | 10.51 | 1.84 |
| 07/17 | 6,120 | 6,160 | 5,730 | 5,880 | -6.96% | 61,100 | 1248億2419万 | -1.08% | 10.22 | 1.78 |
| 07/16 | 6,170 | 6,380 | 6,050 | 6,320 | +1.94% | 47,800 | 1341億6477万 | +6.59% | 10.98 | 1.92 |
| 07/15 | 6,060 | 6,260 | 6,060 | 6,200 | +2.82% | 34,400 | 1316億1734万 | +5.21% | 10.78 | 1.88 |
| 07/14 | 6,040 | 6,080 | 5,900 | 6,030 | -1.79% | 46,100 | 1280億848万 | +2.81% | 10.48 | 1.83 |
| 07/13 | 6,300 | 6,340 | 6,070 | 6,140 | -2.23% | 35,900 | 1303億4362万 | +4.98% | 10.67 | 1.86 |
| 07/10 | 6,300 | 6,510 | 6,250 | 6,280 | +0.64% | 38,600 | 1333億1563万 | +7.83% | 10.91 | 1.91 |
| 07/09 | 6,210 | 6,270 | 6,100 | 6,240 | +0.65% | 41,400 | 1324億6648万 | +7.42% | 10.84 | 1.89 |
| 07/08 | 6,330 | 6,420 | 6,120 | 6,200 | -2.82% | 72,200 | 1316億1734万 | +7.03% | 10.78 | 1.88 |
| 07/07 | 6,250 | 6,690 | 6,220 | 6,380 | +2.08% | 157,000 | 1354億3849万 | +10.36% | 11.09 | 1.94 |
| 07/06 | 5,930 | 6,250 | 5,920 | 6,250 | +5.75% | 45,300 | 1326億7877万 | +8.43% | 10.86 | 1.9 |
| 07/03 | 5,830 | 5,920 | 5,780 | 5,910 | +0.34% | 50,000 | 1254億6104万 | +2.69% | 10.27 | 1.79 |
| 07/02 | 5,830 | 5,970 | 5,770 | 5,890 | +1.55% | 52,100 | 1250億3647万 | +2.04% | 10.24 | 1.79 |
| 07/01 | 5,740 | 5,890 | 5,730 | 5,800 | +1.4% | 50,600 | 1231億2590万 | +0.12% | 10.08 | 1.76 |
| 06/30 | 5,770 | 5,770 | 5,640 | 5,720 | +0.35% | 38,600 | 1214億2761万 | -1.68% | 9.94 | 1.74 |
| 06/29 | 5,780 | 5,840 | 5,600 | 5,700 | +0.35% | 53,100 | 1210億304万 | -2.71% | 9.91 | 1.73 |
| 06/26 | 5,590 | 5,790 | 5,550 | 5,680 | +1.07% | 34,600 | 1205億7847万 | -3.57% | 9.87 | 1.72 |
| 06/25 | 5,700 | 5,710 | 5,610 | 5,620 | -1.06% | 42,600 | 1193億475万 | -4.83% | 9.77 | 1.7 |
| 06/24 | 5,630 | 5,810 | 5,580 | 5,680 | +1.79% | 57,800 | 1205億7847万 | -4.09% | 9.87 | 1.72 |
| 06/23 | 5,820 | 5,820 | 5,580 | 5,580 | -4.12% | 43,400 | 1184億5561万 | -5.92% | 9.7 | 1.69 |
| 06/22 | 5,830 | 5,930 | 5,690 | 5,820 | +0.34% | 36,500 | 1235億5047万 | -2.32% | 10.12 | 1.77 |
| 06/19 | 6,010 | 6,060 | 5,770 | 5,800 | -2.19% | 47,900 | 1231億2590万 | -2.99% | 10.08 | 1.76 |
| 06/18 | 5,950 | 6,080 | 5,860 | 5,930 | +0.34% | 44,700 | 1258億8562万 | -1.5% | 10.31 | 1.8 |
| 06/17 | 5,850 | 5,970 | 5,790 | 5,910 | +2.78% | 41,100 | 1254億6104万 | -2.23% | 10.27 | 1.79 |
| 06/16 | 5,880 | 5,900 | 5,740 | 5,750 | -2.21% | 31,900 | 1220億6447万 | -5.41% | 9.99 | 1.74 |
| 06/15 | 5,660 | 5,920 | 5,620 | 5,880 | +6.72% | 53,900 | 1248億2419万 | -3.98% | 10.22 | 1.78 |
| 06/12 | 5,550 | 5,620 | 5,450 | 5,510 | +1.66% | 46,200 | 1169億6960万 | -10.6% | 9.58 | 1.67 |
| 06/11 | 5,410 | 5,470 | 5,330 | 5,420 | -1.63% | 43,900 | 1150億5903万 | -12.74% | 9.42 | 1.64 |
| 06/10 | 5,530 | 5,670 | 5,500 | 5,510 | -2.13% | 42,900 | 1169億6960万 | -12.04% | 9.58 | 1.67 |
| 06/09 | 5,620 | 5,670 | 5,530 | 5,630 | +1.99% | 45,600 | 1195億1704万 | -10.82% | 9.78 | 1.71 |
| 06/08 | 5,350 | 5,620 | 5,320 | 5,520 | -6.44% | 109,700 | 1171億8189万 | -13.23% | 9.59 | 1.67 |
| 06/05 | 5,800 | 5,950 | 5,740 | 5,900 | +1.2% | 42,800 | 1252億4876万 | -8.13% | 10.25 | 1.79 |
| 06/04 | 5,810 | 5,920 | 5,700 | 5,830 | -1.35% | 40,300 | 1237億6276万 | -9.61% | 10.13 | 1.77 |
| 06/03 | 5,960 | 5,980 | 5,840 | 5,910 | -0.67% | 60,800 | 1254億6104万 | -8.89% | 10.27 | 1.79 |
| 06/02 | 6,000 | 6,070 | 5,760 | 5,950 | -1.33% | 60,900 | 1263億1019万 | -8.74% | 10.34 | 1.81 |
| 06/01 | 6,330 | 6,430 | 6,010 | 6,030 | -4.74% | 64,400 | 1280億848万 | -7.87% | 10.48 | 1.83 |
| 05/29 | 6,420 | 6,430 | 6,210 | 6,330 | -1.25% | 73,500 | 1343億7706万 | -3.52% | 11 | 1.92 |
| 05/28 | 6,450 | 6,450 | 6,150 | 6,410 | -0.47% | 82,400 | 1360億7535万 | -2.41% | 11.14 | 1.94 |
| 05/27 | 6,820 | 6,880 | 6,420 | 6,440 | -4.45% | 63,400 | 1367億1220万 | -1.96% | 11.19 | 1.95 |
| 05/26 | 6,540 | 6,910 | 6,370 | 6,740 | +4.17% | 84,800 | 1430億8079万 | +2.57% | 11.71 | 2.04 |
| 05/25 | 6,160 | 6,490 | 6,160 | 6,470 | +6.77% | 59,600 | 1373億4906万 | -1.52% | 11.24 | 1.96 |
| 05/22 | 6,050 | 6,110 | 5,970 | 6,060 | +0.17% | 54,600 | 1286億4534万 | -8.27% | 10.53 | 1.84 |
| 05/21 | 5,980 | 6,190 | 5,960 | 6,050 | +2.54% | 89,500 | 1284億3305万 | -8.91% | 10.51 | 1.84 |
| 05/20 | 6,220 | 6,220 | 5,700 | 5,900 | -5.6% | 176,300 | 1252億4876万 | -11.76% | 10.25 | 1.79 |
| 05/19 | 6,440 | 6,530 | 6,170 | 6,250 | -1.57% | 95,800 | 1326億7877万 | -7.15% | 10.86 | 1.9 |
| 05/18 | 6,910 | 6,970 | 6,350 | 6,350 | -6.75% | 110,800 | 1348億163万 | -6.05% | 11.04 | 1.93 |
| 05/15 | 6,710 | 7,050 | 6,600 | 6,810 | +3.81% | 160,000 | 1445億6679万 | +0.5% | 11.84 | 2.07 |
| 05/14 | 6,680 | 6,700 | 6,240 | 6,560 | -3.1% | 132,500 | 1392億5964万 | -3.16% | 11.4 | 1.99 |
| 05/13 | 6,840 | 6,840 | 6,730 | 6,770 | -1.46% | 37,200 | 1437億1764万 | -0.21% | 11.77 | 2.05 |
| 05/12 | 6,850 | 7,040 | 6,830 | 6,870 | +0.29% | 43,700 | 1458億4050万 | +1.33% | 11.94 | 2.08 |
| 05/11 | 6,710 | 6,850 | 6,700 | 6,850 | +1.93% | 36,000 | 1454億1593万 | +1.17% | 11.91 | 2.08 |
| 05/08 | 6,740 | 6,840 | 6,620 | 6,720 | -0.3% | 49,200 | 1426億5621万 | -0.13% | 11.68 | 2.04 |
| 05/07 | 7,030 | 7,050 | 6,740 | 6,740 | +0.15% | 60,300 | 1430億8079万 | +0.72% | 11.71 | 2.04 |
| 05/01 | 6,910 | 6,950 | 6,680 | 6,730 | -1.9% | 106,900 | 1428億6850万 | +0.96% | 11.7 | 2.04 |
| 04/30 | 6,870 | 6,910 | 6,700 | 6,860 | -2.28% | 60,200 | 1456億2822万 | +3.24% | 11.92 | 2.08 |
| 04/28 | 6,670 | 7,060 | 6,670 | 7,020 | +6.2% | 89,100 | 1490億2480万 | +5.99% | 12.2 | 2.13 |
| 04/27 | 6,750 | 6,750 | 6,550 | 6,610 | -1.93% | 43,200 | 1403億2107万 | +0.3% | 11.49 | 2.01 |
| 04/24 | 6,680 | 6,780 | 6,640 | 6,740 | +0.15% | 46,600 | 1430億8079万 | +2.67% | 11.71 | 2.04 |
| 04/23 | 6,690 | 6,750 | 6,570 | 6,730 | +2.12% | 72,900 | 1428億6850万 | +2.65% | 11.7 | 2.04 |
| 04/22 | 6,370 | 6,610 | 6,270 | 6,590 | +2.65% | 79,500 | 1398億9650万 | +0.44% | 11.45 | 2 |
| 04/21 | 6,560 | 6,560 | 6,310 | 6,420 | -1.38% | 62,700 | 1362億8763万 | -2.21% | 11.16 | 1.95 |
| 04/20 | 6,590 | 6,630 | 6,450 | 6,510 | +1.24% | 78,400 | 1381億9821万 | -0.94% | 11.31 | 1.97 |
| 04/17 | 6,290 | 6,450 | 6,270 | 6,430 | -0.92% | 95,800 | 1364億9992万 | -2.22% | 11.18 | 1.95 |
| 04/16 | 6,720 | 6,730 | 6,400 | 6,490 | -3.42% | 150,100 | 1377億7363万 | -1.38% | 11.28 | 1.97 |
| 04/15 | 7,520 | 7,540 | 6,710 | 6,720 | -8.82% | 265,700 | 1426億5621万 | +2.07% | 11.68 | 2.04 |
| 04/14 | 7,210 | 7,420 | 7,110 | 7,370 | +5.89% | 80,700 | 1564億5481万 | +12.11% | 12.81 | 2.24 |
| 04/13 | 7,040 | 7,150 | 6,890 | 6,960 | -2.79% | 71,800 | 1477億5108万 | +6.6% | 12.1 | 2.11 |
| 04/10 | 7,160 | 7,300 | 7,100 | 7,160 | +2.14% | 92,700 | 1519億9680万 | +9.87% | 12.44 | 2.17 |
| 04/09 | 7,000 | 7,190 | 6,970 | 7,010 | +0.72% | 63,700 | 1488億1251万 | +7.71% | 12.18 | 2.13 |
| 04/08 | 6,940 | 7,110 | 6,910 | 6,960 | +2.96% | 75,800 | 1477億5108万 | +7.14% | 12.1 | 2.11 |
| 04/07 | 6,790 | 6,890 | 6,690 | 6,760 | -0.15% | 40,700 | 1435億536万 | +3.97% | 11.75 | 2.05 |
| 04/06 | 6,800 | 6,900 | 6,750 | 6,770 | -0.73% | 42,700 | 1437億1764万 | +3.6% | 11.77 | 2.05 |
| 04/03 | 6,950 | 6,950 | 6,710 | 6,820 | +2.56% | 63,700 | 1447億7907万 | +3.74% | 11.85 | 2.07 |
| 04/02 | 6,730 | 6,880 | 6,540 | 6,650 | -0.15% | 124,300 | 1411億7021万 | +0.73% | 11.56 | 2.02 |
| 04/01 | 6,190 | 6,660 | 6,150 | 6,660 | +15.03% | 152,900 | 1413億8250万 | +0.54% | 11.57 | 2.02 |
| 03/31 | 5,640 | 6,050 | 5,550 | 5,790 | -0.17% | 224,000 | 1229億1361万 | -12.93% | 10.06 | 1.79 |
| 03/30 | 5,670 | 5,870 | 5,550 | 5,800 | -4.61% | 79,600 | 1231億2590万 | -13.81% | 10.08 | 1.79 |
| 03/27 | 6,110 | 6,160 | 6,010 | 6,080 | -2.09% | 48,200 | 1290億6991万 | -10.76% | 10.57 | 1.88 |
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 | |
| 2008年 3月期 | 870 957 6/26 | 400 440 3/19 | 102,080 92,800 3/24 | - | - | +11.78% 5/7 | -22.76% 3/21 |
| 2009年 3月期 | 634 697 5/16 | 401 441 10/10 | 74,580 67,800 5/16 | - | - | +20.78% 5/15 | -20.41% 10/10 |
| 2010年 3月期 | 581 8/20 | 405 12/15 12/10 | 40,800 6/15 | - | - | +6.95% 6/12 | -10.55% 11/27 |
| 2011年 3月期 | 444 9/27 4/15 | 338 3/15 | 48,000 9/27 | 101億6227万 | 77億3614万 | +6.53% 8/16 | -14.12% 3/15 |
| 2012年 3月期 | 538 7/22 | 364 11/25 | 150,700 9/22 | 123億1374万 | 83億3123万 | +13.99% 7/25 | -10.92% 8/9 |
| 2013年 3月期 | 452 3/21 | 345 5/29 | 56,500 3/12 | 103億4537万 | 78億9636万 | +9.5% 6/22 | -12.08% 5/28 |
| 2014年 3月期 | 538 1/29 | 400 6/7 4/2 | 41,000 2/27 | 123億1406万 | 91億5520万 | +9.21% 1/29 | -7.42% 6/7 |
| 2015年 3月期 | 778 3/17 | 450 5/13 | 203,200 2/5 | 178億733万 | 102億9987万 | +19.59% 3/16 | -5.9% 5/8 |
| 2016年 3月期 | 752 5/12 | 580 8/25 | 66,500 3/3 | 172億1223万 | 132億7539万 | +8.37% 10/16 | -10.72% 8/25 |
| 2017年 3月期 | 1,020 3/29 | 547 6/27 | 102,900 1/25 | 233億4637万 | 125億2006万 | +11.74% 10/28 | -11.59% 4/13 |
| 2018年 3月期 | 930 4/3 | 776 9/13 | 59,500 4/3 | 212億8640万 | 177億6155万 | +7.5% 7/26 | -6.98% 5/18 |
| 2019年 3月期 | 992 2/7 | 805 10/29 | 106,300 2/7 | 227億549万 | 184億2532万 | +7.95% 7/27 | -9.04% 10/25 |
| 2020年 3月期 | 917 2/6 | 687 3/13 | 46,300 11/6 | 209億8884万 | 157億2447万 | +9.18% 11/6 | -13.27% 3/13 |
| 2021年 3月期 | 943 7/29 | 700 4/6 | 37,200 7/13 | 215億8395万 | 160億2202万 | +6.92% 5/25 | -3.33% 1/21 |
| 2022年 3月期 | 935 7/29 | 839 3/30 | 32,400 2/25 | 214億84万 | 192億353万 | +2.44% 8/18 | -4.02% 7/26 |
| 2023年 3月期 | 944 6/30 | 822 5/12 | 44,300 6/30 | 216億684万 | 188億1443万 | +3.92% 7/26 | -2.65% 3/30 |
| 2024年 3月期 | 2,149 3/27 | 870 4/6 4/4 | 609,000 2/7 | 491億8760万 | 199億1308万 | +18.84% 8/14 | -11.15% 4/19 |
| 2025年 3月期 | 3,480 2/17 | 1,158 8/5 | 661,900 2/5 | 738億7554万 | 265億500万 | +39.72% 10/1 | -31.39% 8/5 |
| 2026年 3月期 | 9,340 2/10 | 2,000 4/7 | 641,400 9/19 | 1982億7516万 | 424億5720万 | +26.68% 8/7 | -19.6% 3/9 |
| 最新 | 6,110 2026/8/21 | 53,200 | 1297億677万 | +0.68% 6,069 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/29 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/29 vs 2003/12/29
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/29
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- 98%（1.98倍）
- 2025/12/30 vs 2024/12/30
- 139%（2.39倍）
- 2026/08/21 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
258円（2002/11/21） - 2267%（23.67倍）
6,110円（8/21）
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。
