テクニスコ（2962）の時価総額の推移
- 2024年6月28日
- 47億9768万
- 2025年6月30日
- 28億6251万
2026/03/03～2026/07/28
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 |
| 07/28 | 1,190 | 1,213 | 1,125 | 1,134 | -5.97% | 105,400 | 104億2528万 | -21.79% | 347.51 | 6.56 |
| 07/27 | 1,281 | 1,300 | 1,172 | 1,206 | -5.56% | 156,500 | 110億8720万 | -17.11% | 369.57 | 6.98 |
| 07/24 | 1,315 | 1,351 | 1,276 | 1,277 | -5.06% | 69,700 | 117億3993万 | -12.05% | 391.33 | 7.39 |
| 07/23 | 1,366 | 1,405 | 1,310 | 1,345 | -0.88% | 144,600 | 123億6508万 | -6.92% | 412.17 | 7.78 |
| 07/22 | 1,500 | 1,545 | 1,356 | 1,357 | -10.13% | 284,000 | 124億7540万 | -5.3% | 415.85 | 7.85 |
| 07/21 | 1,385 | 1,545 | 1,341 | 1,510 | +8.24% | 265,100 | 138億8199万 | +6.41% | 462.73 | 8.74 |
| 07/17 | 1,312 | 1,397 | 1,236 | 1,395 | +1.68% | 234,100 | 128億2475万 | -0.43% | 427.49 | 8.07 |
| 07/16 | 1,295 | 1,428 | 1,262 | 1,372 | +5.3% | 277,000 | 126億1330万 | -0.87% | 420.44 | 7.94 |
| 07/15 | 1,223 | 1,410 | 1,223 | 1,303 | +6.63% | 350,700 | 119億7896万 | -4.82% | 399.3 | 7.54 |
| 07/14 | 1,232 | 1,250 | 1,190 | 1,222 | -1.77% | 76,300 | 112億3430万 | -10.01% | 374.48 | 7.07 |
| 07/13 | 1,295 | 1,380 | 1,230 | 1,244 | -2.81% | 161,300 | 114億3655万 | -8.26% | 381.22 | 7.2 |
| 07/10 | 1,272 | 1,350 | 1,267 | 1,280 | +2.56% | 195,200 | 117億6751万 | -5.47% | 392.25 | 7.41 |
| 07/09 | 1,339 | 1,339 | 1,228 | 1,248 | -4.73% | 150,100 | 114億7333万 | -7.96% | 382.44 | 7.22 |
| 07/08 | 1,350 | 1,362 | 1,268 | 1,310 | -8.01% | 239,100 | 120億4331万 | -3.61% | 401.44 | 7.58 |
| 07/07 | 1,495 | 1,508 | 1,381 | 1,424 | -7.05% | 217,900 | 130億9136万 | +5.09% | 436.38 | 8.24 |
| 07/06 | 1,560 | 1,780 | 1,518 | 1,532 | +2.82% | 843,300 | 140億8424万 | +14.33% | 469.47 | 8.86 |
| 07/03 | 1,540 | 1,557 | 1,400 | 1,490 | -3.12% | 512,600 | 136億9812万 | +12.62% | 456.6 | 8.62 |
| 07/02 | 1,698 | 1,764 | 1,473 | 1,538 | -17.22% | 762,100 | 141億3940万 | +17.76% | 471.31 | 8.9 |
| 07/01 | 2,022 | 2,066 | 1,825 | 1,858 | -6.63% | 803,600 | 170億8128万 | +44.59% | 569.38 | 10.75 |
| 06/30 | 1,825 | 2,100 | 1,784 | 1,990 | +9.16% | 2,095,200 | 182億9481万 | +59.07% | 609.83 | 11.51 |
| 06/29 | 1,928 | 2,267 | 1,765 | 1,823 | -3.44% | 2,208,800 | 167億5952万 | +50.04% | 558.65 | 10.55 |
| 06/26 | 1,829 | 2,022 | 1,590 | 1,888 | +13.12% | 2,603,100 | 173億5709万 | +59.06% | 578.57 | 10.92 |
| 06/25 | 1,429 | 1,669 | 1,381 | 1,669 | +21.91% | 721,100 | 153億4374万 | +44.38% | 511.46 | 9.66 |
| 06/24 | 1,432 | 1,525 | 1,336 | 1,369 | -6.36% | 492,400 | 125億8572万 | +21.15% | 419.52 | 7.92 |
| 06/23 | 1,310 | 1,555 | 1,280 | 1,462 | +16.49% | 1,233,100 | 134億4071万 | +31.12% | 448.02 | 8.46 |
| 06/22 | 1,144 | 1,279 | 1,140 | 1,255 | +9.61% | 186,500 | 115億3768万 | +14.09% | 384.59 | 7.26 |
| 06/19 | 1,107 | 1,160 | 1,080 | 1,145 | +3.43% | 193,700 | 105億2641万 | +5.34% | 350.88 | 6.63 |
| 06/18 | 1,070 | 1,142 | 1,053 | 1,107 | +5.93% | 167,100 | 101億7706万 | +2.5% | 339.24 | 6.41 |
| 06/17 | 991 | 1,096 | 984 | 1,045 | +4.19% | 134,000 | 96億707万 | -2.79% | 320.24 | 6.05 |
| 06/16 | 1,040 | 1,048 | 982 | 1,003 | -4.29% | 101,500 | 92億2095万 | -6.61% | 307.37 | 5.8 |
| 06/15 | 1,034 | 1,048 | 999 | 1,048 | +7.6% | 118,500 | 96億3465万 | -2.69% | 321.16 | 6.06 |
| 06/12 | 1,034 | 1,040 | 941 | 974 | -1.52% | 139,200 | 89億5434万 | -10.06% | 298.48 | 5.64 |
| 06/11 | 980 | 1,008 | 955 | 989 | -3.51% | 184,300 | 90億9224万 | -9.18% | 303.07 | 5.72 |
| 06/10 | 1,113 | 1,166 | 1,008 | 1,025 | -12.62% | 211,200 | 94億2320万 | -6.14% | 314.11 | 5.93 |
| 06/09 | 1,213 | 1,224 | 1,078 | 1,173 | -2.49% | 240,300 | 107億8382万 | +7.71% | 359.46 | 6.79 |
| 06/08 | 1,201 | 1,230 | 1,140 | 1,203 | -10.42% | 290,700 | 110億5962万 | +11.6% | 368.65 | 6.96 |
| 06/05 | 1,294 | 1,434 | 1,275 | 1,343 | +1.44% | 565,700 | 123億4670万 | +25.98% | 411.56 | 7.77 |
| 06/04 | 1,195 | 1,345 | 1,147 | 1,324 | +11.45% | 639,400 | 121億7202万 | +26.34% | 405.73 | 7.66 |
| 06/03 | 1,074 | 1,212 | 1,074 | 1,188 | +12.39% | 354,800 | 109億2172万 | +15.23% | 364.06 | 6.87 |
| 06/02 | 1,091 | 1,120 | 1,041 | 1,057 | -3.91% | 139,100 | 97億1739万 | +3.42% | 323.91 | 6.12 |
| 06/01 | 1,111 | 1,156 | 1,095 | 1,100 | +3.48% | 170,500 | 101億1271万 | +8.06% | 337.09 | 6.36 |
| 05/29 | 1,056 | 1,092 | 1,050 | 1,063 | +4.73% | 100,500 | 97億7255万 | +4.83% | 325.75 | 6.15 |
| 05/28 | 1,052 | 1,070 | 986 | 1,015 | -1.17% | 93,100 | 93億3127万 | +0.4% | 311.04 | 5.87 |
| 05/27 | 1,107 | 1,107 | 1,003 | 1,027 | -4.64% | 99,100 | 94億4159万 | +2.29% | 314.72 | 5.94 |
| 05/26 | 1,114 | 1,121 | 1,062 | 1,077 | -4.18% | 116,200 | 99億126万 | +8.02% | 330.04 | 6.23 |
| 05/25 | 1,102 | 1,211 | 1,078 | 1,124 | +1.35% | 229,700 | 103億3335万 | +13.77% | 344.45 | 6.5 |
| 05/22 | 1,048 | 1,152 | 1,044 | 1,109 | +8.41% | 251,500 | 101億9545万 | +13.39% | 339.85 | 6.42 |
| 05/21 | 1,071 | 1,100 | 957 | 1,023 | +2.71% | 342,700 | 94億482万 | +5.57% | 313.49 | 5.92 |
| 05/20 | 1,054 | 1,072 | 976 | 996 | -8.12% | 301,000 | 91億5660万 | +3.43% | 305.22 | 5.76 |
| 05/19 | 994 | 1,084 | 968 | 1,084 | +16.06% | 231,000 | 99億6561万 | +13.27% | 332.19 | 6.27 |
| 05/18 | 995 | 995 | 906 | 934 | -4.69% | 132,400 | 85億8661万 | -1.58% | 286.22 | 5.4 |
| 05/15 | 985 | 1,005 | 956 | 980 | +0.62% | 93,400 | 90億950万 | +3.81% | 300.32 | 5.67 |
| 05/14 | 1,009 | 1,015 | 973 | 974 | -3.47% | 68,100 | 89億5434万 | +3.84% | 298.48 | 5.64 |
| 05/13 | 1,063 | 1,070 | 1,000 | 1,009 | -7.69% | 99,200 | 92億7611万 | +8.26% | 309.2 | 5.84 |
| 05/12 | 1,190 | 1,200 | 1,068 | 1,093 | -8.15% | 207,500 | 100億4835万 | +18.16% | 334.95 | 6.32 |
| 05/11 | 1,150 | 1,233 | 1,132 | 1,190 | +6.92% | 500,400 | 109億4011万 | +29.91% | 364.67 | 6.89 |
| 05/08 | 1,130 | 1,181 | 1,060 | 1,113 | +2.77% | 529,200 | 102億3222万 | +23.53% | 341.07 | 6.44 |
| 05/07 | 984 | 1,083 | 961 | 1,083 | +16.08% | 200,400 | 99億5642万 | +21.55% | 331.88 | 6.27 |
| 05/01 | 918 | 942 | 906 | 933 | +2.98% | 78,700 | 85億7741万 | +5.66% | 285.91 | 5.4 |
| 04/30 | 893 | 920 | 892 | 906 | +0.44% | 68,700 | 83億2919万 | +2.95% | 277.64 | 5.24 |
| 04/28 | 888 | 937 | 881 | 902 | +0.56% | 81,200 | 82億9242万 | +2.27% | 276.41 | 5.22 |
| 04/27 | 915 | 920 | 870 | 897 | -0.99% | 74,900 | 82億4645万 | +1.82% | 274.88 | 5.19 |
| 04/24 | 935 | 944 | 885 | 906 | -4.63% | 147,800 | 83億2919万 | +2.72% | 277.64 | 5.24 |
| 04/23 | 959 | 1,080 | 930 | 950 | -0.94% | 610,900 | 87億3370万 | +7.34% | 291.12 | 5.5 |
| 04/22 | 990 | 1,086 | 942 | 959 | -5.42% | 402,300 | 88億1644万 | +8% | 293.88 | 5.55 |
| 04/21 | 1,125 | 1,133 | 987 | 1,014 | +3.15% | 882,600 | 93億2208万 | +13.93% | 310.74 | 5.87 |
| 04/20 | 863 | 983 | 863 | 983 | +18.01% | 92,800 | 90億3708万 | +9.96% | 301.24 | 5.69 |
| 04/17 | 860 | 870 | 830 | 833 | -2.69% | 40,400 | 76億5808万 | -7.44% | 255.27 | 4.82 |
| 04/16 | 850 | 880 | 846 | 856 | +0.71% | 45,500 | 78億6952万 | -5.52% | 262.32 | 4.95 |
| 04/15 | 866 | 880 | 842 | 850 | -1.39% | 54,100 | 78億1436万 | -6.9% | 260.48 | 4.92 |
| 04/14 | 905 | 919 | 861 | 862 | -3.15% | 102,400 | 79億2468万 | -6.41% | 264.16 | 4.99 |
| 04/13 | 863 | 899 | 850 | 890 | +0.68% | 50,600 | 81億8210万 | -3.99% | 272.74 | 5.15 |
| 04/10 | 852 | 884 | 840 | 884 | +4.49% | 70,500 | 81億2694万 | -5.25% | 270.9 | 5.11 |
| 04/09 | 870 | 873 | 841 | 846 | -2.53% | 46,200 | 77億7759万 | -10.19% | 259.25 | 4.9 |
| 04/08 | 842 | 874 | 830 | 868 | +6.9% | 66,800 | 79億7984万 | -8.63% | 265.99 | 5.02 |
| 04/07 | 826 | 849 | 800 | 812 | -2.17% | 67,600 | 74億6501万 | -15.33% | 248.83 | 4.7 |
| 04/06 | 820 | 848 | 820 | 830 | +0.85% | 34,200 | 76億3050万 | -14.7% | 254.35 | 4.8 |
| 04/03 | 867 | 867 | 820 | 823 | -2.49% | 40,800 | 75億6614万 | -16.87% | 252.2 | 4.76 |
| 04/02 | 867 | 889 | 833 | 844 | -3.54% | 72,400 | 77億5920万 | -16.44% | 258.64 | 4.88 |
| 04/01 | 858 | 895 | 845 | 875 | +7.63% | 125,400 | 80億4420万 | -13.88% | 268.14 | 5.06 |
| 03/31 | 816 | 851 | 811 | 813 | -5.57% | 117,900 | 74億7421万 | -19.98% | 249.14 | 4.7 |
| 03/30 | 840 | 880 | 840 | 861 | -2.38% | 84,000 | 79億1549万 | -15.59% | 263.85 | 4.98 |
| 03/27 | 923 | 925 | 847 | 882 | +1.85% | 139,800 | 81億855万 | -14.04% | 270.29 | 5.1 |
| 03/26 | 938 | 939 | 854 | 866 | -7.68% | 117,700 | 79億6146万 | -16.97% | 265.38 | 5.01 |
| 03/25 | 919 | 941 | 912 | 938 | +5.39% | 73,000 | 86億2338万 | -10.92% | 287.45 | 5.43 |
| 03/24 | 960 | 975 | 890 | 890 | -2.84% | 96,400 | 81億8210万 | -15.56% | 272.74 | 5.15 |
| 03/23 | 948 | 950 | 908 | 916 | -6.05% | 133,600 | 84億2113万 | -12.84% | 280.7 | 5.3 |
| 03/19 | 1,009 | 1,010 | 961 | 975 | -4.22% | 128,400 | 89億6353万 | -7.14% | 298.78 | 5.64 |
| 03/18 | 1,034 | 1,047 | 1,010 | 1,018 | -0.2% | 113,200 | 93億5885万 | -2.12% | 311.96 | 5.89 |
| 03/17 | 1,142 | 1,180 | 1,020 | 1,020 | -9.33% | 319,500 | 93億7724万 | -0.49% | 312.57 | 5.9 |
| 03/16 | 1,200 | 1,250 | 1,045 | 1,125 | -0.62% | 1,111,800 | 103億4254万 | +11.83% | 344.75 | 6.51 |
| 03/13 | 982 | 1,132 | 982 | 1,132 | +15.27% | 786,000 | 104億689万 | +15.16% | 346.9 | 6.55 |
| 03/12 | 1,020 | 1,029 | 981 | 982 | -4.66% | 115,200 | 90億2789万 | +2.51% | 300.93 | 5.68 |
| 03/11 | 1,043 | 1,098 | 1,030 | 1,030 | -1.25% | 126,600 | 94億6917万 | +10.04% | 315.64 | 5.96 |
| 03/10 | 1,030 | 1,069 | 1,015 | 1,043 | +4.3% | 163,200 | 95億8868万 | +14.49% | 319.62 | 6.03 |
| 03/09 | 955 | 1,037 | 955 | 1,000 | -5.66% | 198,200 | 91億9337万 | +12.74% | 306.45 | 5.79 |
| 03/06 | 1,071 | 1,170 | 1,025 | 1,060 | -3.02% | 259,400 | 97億4497万 | +22.4% | 324.83 | 6.13 |
| 03/05 | 1,102 | 1,209 | 1,069 | 1,093 | +4.89% | 535,100 | 100億4835万 | +29.66% | 334.95 | 6.32 |
| 03/04 | 980 | 1,100 | 980 | 1,042 | -5.01% | 365,300 | 95億7949万 | +27.7% | 319.32 | 6.03 |
| 03/03 | 1,137 | 1,283 | 1,061 | 1,097 | -7.19% | 636,300 | 100億8513万 | +38.69% | 336.17 | 6.35 |
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 |
|---|
2024年
6月期 | 980
7/26 | 503
6/21 | 12,537,200
7/27 | 86億2213万 | 46億541万 | 47億9768万
6/28 |
2025年
6月期 | 639
7/8 | 200
4/7 | 2,121,700
1/10 | 58億5061万 | 18億3494万 | 28億6251万
6/30 |
| 最新 | 1,134
2026/7/28 | 105,400 | 104億2528万 |
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。
