- 2962
- 2026/09/25
- 時価
- 200億円
- PER 予
- 100.39倍
- 2024年以降
- 赤字-3778.33倍
（2024-2026年） - PBR
- 11.38倍
- 2024年以降
- 0.98-11.82倍
（2024-2026年） - 配当 予
- 0%
- ROE 予
- 11.34%
- ROA 予
- 2.91%
- 資料
- Link
- CSV,JSON
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年6月30日
- 182億9481万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 2,170 | 2,316 | 2,112 | 2,184 | -3.79% | 353,400 | - | +26.24% | - | - |
| 09/24 | 2,260 | 2,406 | 2,151 | 2,270 | +1.75% | 867,000 | - | +32.83% | - | - |
| 09/18 | 1,871 | 2,231 | 1,871 | 2,231 | +21.85% | 1,918,200 | - | +33.43% | - | - |
| 09/17 | 1,734 | 1,851 | 1,707 | 1,831 | +7.26% | 295,600 | - | +11.78% | - | - |
| 09/16 | 1,708 | 1,742 | 1,650 | 1,707 | -0.64% | 168,300 | - | +5.24% | - | - |
| 09/15 | 1,816 | 1,820 | 1,690 | 1,718 | -5.5% | 208,700 | - | +6.97% | - | - |
| 09/14 | 1,739 | 1,823 | 1,606 | 1,818 | +2.83% | 282,600 | - | +14.48% | - | - |
| 09/11 | 1,714 | 1,795 | 1,692 | 1,768 | -1.23% | 199,700 | - | +12.97% | - | - |
| 09/10 | 1,665 | 1,819 | 1,627 | 1,790 | +6.04% | 237,100 | - | +16.01% | - | - |
| 09/09 | 1,550 | 1,730 | 1,535 | 1,688 | +7.86% | 407,600 | - | +10.83% | - | - |
| 09/08 | 1,574 | 1,658 | 1,552 | 1,565 | -2.07% | 195,200 | - | +4.13% | - | - |
| 09/07 | 1,628 | 1,649 | 1,579 | 1,598 | -0.62% | 240,900 | - | +7.46% | - | - |
| 09/04 | 1,530 | 1,676 | 1,452 | 1,608 | +6.63% | 554,600 | - | +9.39% | - | - |
| 09/03 | 1,483 | 1,577 | 1,472 | 1,508 | +2.65% | 284,100 | - | +4% | - | - |
| 09/02 | 1,486 | 1,490 | 1,440 | 1,469 | -3.61% | 190,300 | - | +2.51% | - | - |
| 09/01 | 1,602 | 1,610 | 1,488 | 1,524 | -4.75% | 298,600 | - | +7.32% | - | - |
| 08/31 | 1,765 | 1,773 | 1,567 | 1,600 | -8.78% | 439,200 | - | +13.72% | - | - |
| 08/28 | 1,810 | 1,880 | 1,740 | 1,754 | -2.23% | 550,700 | - | +25.82% | - | - |
| 08/27 | 1,790 | 1,823 | 1,700 | 1,794 | +0.5% | 515,200 | - | +30.19% | - | - |
| 08/26 | 1,603 | 1,845 | 1,530 | 1,785 | +10.32% | 809,400 | - | +31.25% | - | - |
| 08/25 | 1,519 | 1,623 | 1,491 | 1,618 | +6.38% | 294,000 | - | +19.94% | - | - |
| 08/24 | 1,566 | 1,626 | 1,477 | 1,521 | -1.81% | 324,100 | - | +13.51% | - | - |
| 08/21 | 1,592 | 1,673 | 1,510 | 1,549 | -3.49% | 740,800 | - | +16.12% | - | - |
| 08/20 | 1,842 | 2,025 | 1,605 | 1,605 | -7.76% | 1,692,100 | - | +21.13% | - | - |
| 08/19 | 1,900 | 1,985 | 1,740 | 1,740 | +4.88% | 2,524,000 | - | +32.93% | - | - |
| 08/18 | 1,659 | 1,659 | 1,650 | 1,659 | +22.08% | 171,600 | - | +28.7% | - | - |
| 08/17 | 1,313 | 1,398 | 1,271 | 1,359 | -1.02% | 141,600 | - | +6.67% | - | - |
| 08/14 | 1,425 | 1,467 | 1,323 | 1,373 | -3.65% | 167,400 | - | +8.11% | - | - |
| 08/13 | 1,331 | 1,443 | 1,321 | 1,425 | +8.28% | 124,800 | - | +12.47% | - | - |
| 08/12 | 1,284 | 1,351 | 1,261 | 1,316 | +3.87% | 75,600 | - | +3.87% | - | - |
| 08/10 | 1,278 | 1,284 | 1,240 | 1,267 | +1.36% | 30,000 | - | -0.71% | - | - |
| 08/07 | 1,220 | 1,250 | 1,137 | 1,250 | +2.71% | 61,900 | - | -2.72% | - | - |
| 08/06 | 1,261 | 1,274 | 1,209 | 1,217 | -4.85% | 37,200 | - | -6.1% | - | - |
| 08/05 | 1,248 | 1,301 | 1,227 | 1,279 | +7.3% | 73,500 | - | -3.25% | - | - |
| 08/04 | 1,151 | 1,192 | 1,144 | 1,192 | +3.38% | 36,500 | - | -11.7% | - | - |
| 08/03 | 1,172 | 1,196 | 1,141 | 1,153 | -2.45% | 34,300 | - | -16.21% | - | - |
| 07/31 | 1,183 | 1,227 | 1,151 | 1,182 | +6.49% | 97,100 | - | -15.87% | - | - |
| 07/30 | 1,079 | 1,137 | 1,068 | 1,110 | +1.83% | 55,300 | - | -22.11% | - | - |
| 07/29 | 1,164 | 1,164 | 1,063 | 1,090 | -3.88% | 111,900 | - | -24.04% | - | - |
| 07/28 | 1,190 | 1,213 | 1,125 | 1,134 | -5.97% | 105,400 | - | -21.79% | - | - |
| 07/27 | 1,281 | 1,300 | 1,172 | 1,206 | -5.56% | 156,500 | - | -17.11% | - | - |
| 07/24 | 1,315 | 1,351 | 1,276 | 1,277 | -5.06% | 69,700 | - | -12.05% | - | - |
| 07/23 | 1,366 | 1,405 | 1,310 | 1,345 | -0.88% | 144,600 | - | -6.92% | - | - |
| 07/22 | 1,500 | 1,545 | 1,356 | 1,357 | -10.13% | 284,000 | - | -5.3% | - | - |
| 07/21 | 1,385 | 1,545 | 1,341 | 1,510 | +8.24% | 265,100 | - | +6.41% | - | - |
| 07/17 | 1,312 | 1,397 | 1,236 | 1,395 | +1.68% | 234,100 | - | -0.43% | - | - |
| 07/16 | 1,295 | 1,428 | 1,262 | 1,372 | +5.3% | 277,000 | - | -0.87% | - | - |
| 07/15 | 1,223 | 1,410 | 1,223 | 1,303 | +6.63% | 350,700 | - | -4.82% | - | - |
| 07/14 | 1,232 | 1,250 | 1,190 | 1,222 | -1.77% | 76,300 | - | -10.01% | - | - |
| 07/13 | 1,295 | 1,380 | 1,230 | 1,244 | -2.81% | 161,300 | - | -8.26% | - | - |
| 07/10 | 1,272 | 1,350 | 1,267 | 1,280 | +2.56% | 195,200 | - | -5.47% | - | - |
| 07/09 | 1,339 | 1,339 | 1,228 | 1,248 | -4.73% | 150,100 | - | -7.96% | - | - |
| 07/08 | 1,350 | 1,362 | 1,268 | 1,310 | -8.01% | 239,100 | - | -3.61% | - | - |
| 07/07 | 1,495 | 1,508 | 1,381 | 1,424 | -7.05% | 217,900 | - | +5.09% | - | - |
| 07/06 | 1,560 | 1,780 | 1,518 | 1,532 | +2.82% | 843,300 | - | +14.33% | - | - |
| 07/03 | 1,540 | 1,557 | 1,400 | 1,490 | -3.12% | 512,600 | - | +12.62% | - | - |
| 07/02 | 1,698 | 1,764 | 1,473 | 1,538 | -17.22% | 762,100 | - | +17.76% | - | - |
| 07/01 | 2,022 | 2,066 | 1,825 | 1,858 | -6.63% | 803,600 | - | +44.59% | - | - |
| 06/30 | 1,825 | 2,100 | 1,784 | 1,990 | +9.16% | 2,095,200 | - | +59.07% | - | - |
| 06/29 | 1,928 | 2,267 | 1,765 | 1,823 | -3.44% | 2,208,800 | - | +50.04% | - | - |
| 06/26 | 1,829 | 2,022 | 1,590 | 1,888 | +13.12% | 2,603,100 | - | +59.06% | - | - |
| 06/25 | 1,429 | 1,669 | 1,381 | 1,669 | +21.91% | 721,100 | - | +44.38% | - | - |
| 06/24 | 1,432 | 1,525 | 1,336 | 1,369 | -6.36% | 492,400 | - | +21.15% | - | - |
| 06/23 | 1,310 | 1,555 | 1,280 | 1,462 | +16.49% | 1,233,100 | - | +31.12% | - | - |
| 06/22 | 1,144 | 1,279 | 1,140 | 1,255 | +9.61% | 186,500 | - | +14.09% | - | - |
| 06/19 | 1,107 | 1,160 | 1,080 | 1,145 | +3.43% | 193,700 | - | +5.34% | - | - |
| 06/18 | 1,070 | 1,142 | 1,053 | 1,107 | +5.93% | 167,100 | - | +2.5% | - | - |
| 06/17 | 991 | 1,096 | 984 | 1,045 | +4.19% | 134,000 | - | -2.79% | - | - |
| 06/16 | 1,040 | 1,048 | 982 | 1,003 | -4.29% | 101,500 | - | -6.61% | - | - |
| 06/15 | 1,034 | 1,048 | 999 | 1,048 | +7.6% | 118,500 | - | -2.69% | - | - |
| 06/12 | 1,034 | 1,040 | 941 | 974 | -1.52% | 139,200 | - | -10.06% | - | - |
| 06/11 | 980 | 1,008 | 955 | 989 | -3.51% | 184,300 | - | -9.18% | - | - |
| 06/10 | 1,113 | 1,166 | 1,008 | 1,025 | -12.62% | 211,200 | - | -6.14% | - | - |
| 06/09 | 1,213 | 1,224 | 1,078 | 1,173 | -2.49% | 240,300 | - | +7.71% | - | - |
| 06/08 | 1,201 | 1,230 | 1,140 | 1,203 | -10.42% | 290,700 | - | +11.6% | - | - |
| 06/05 | 1,294 | 1,434 | 1,275 | 1,343 | +1.44% | 565,700 | - | +25.98% | - | - |
| 06/04 | 1,195 | 1,345 | 1,147 | 1,324 | +11.45% | 639,400 | - | +26.34% | - | - |
| 06/03 | 1,074 | 1,212 | 1,074 | 1,188 | +12.39% | 354,800 | - | +15.23% | - | - |
| 06/02 | 1,091 | 1,120 | 1,041 | 1,057 | -3.91% | 139,100 | - | +3.42% | - | - |
| 06/01 | 1,111 | 1,156 | 1,095 | 1,100 | +3.48% | 170,500 | - | +8.06% | - | - |
| 05/29 | 1,056 | 1,092 | 1,050 | 1,063 | +4.73% | 100,500 | - | +4.83% | - | - |
| 05/28 | 1,052 | 1,070 | 986 | 1,015 | -1.17% | 93,100 | - | +0.4% | - | - |
| 05/27 | 1,107 | 1,107 | 1,003 | 1,027 | -4.64% | 99,100 | - | +2.29% | - | - |
| 05/26 | 1,114 | 1,121 | 1,062 | 1,077 | -4.18% | 116,200 | - | +8.02% | - | - |
| 05/25 | 1,102 | 1,211 | 1,078 | 1,124 | +1.35% | 229,700 | - | +13.77% | - | - |
| 05/22 | 1,048 | 1,152 | 1,044 | 1,109 | +8.41% | 251,500 | - | +13.39% | - | - |
| 05/21 | 1,071 | 1,100 | 957 | 1,023 | +2.71% | 342,700 | - | +5.57% | - | - |
| 05/20 | 1,054 | 1,072 | 976 | 996 | -8.12% | 301,000 | - | +3.43% | - | - |
| 05/19 | 994 | 1,084 | 968 | 1,084 | +16.06% | 231,000 | - | +13.27% | - | - |
| 05/18 | 995 | 995 | 906 | 934 | -4.69% | 132,400 | - | -1.58% | - | - |
| 05/15 | 985 | 1,005 | 956 | 980 | +0.62% | 93,400 | - | +3.81% | - | - |
| 05/14 | 1,009 | 1,015 | 973 | 974 | -3.47% | 68,100 | - | +3.84% | - | - |
| 05/13 | 1,063 | 1,070 | 1,000 | 1,009 | -7.69% | 99,200 | - | +8.26% | - | - |
| 05/12 | 1,190 | 1,200 | 1,068 | 1,093 | -8.15% | 207,500 | - | +18.16% | - | - |
| 05/11 | 1,150 | 1,233 | 1,132 | 1,190 | +6.92% | 500,400 | - | +29.91% | - | - |
| 05/08 | 1,130 | 1,181 | 1,060 | 1,113 | +2.77% | 529,200 | - | +23.53% | - | - |
| 05/07 | 984 | 1,083 | 961 | 1,083 | +16.08% | 200,400 | - | +21.55% | - | - |
| 05/01 | 918 | 942 | 906 | 933 | +2.98% | 78,700 | - | +5.66% | - | - |
| 04/30 | 893 | 920 | 892 | 906 | +0.44% | 68,700 | - | +2.95% | - | - |
| 04/28 | 888 | 937 | 881 | 902 | +0.56% | 81,200 | - | +2.27% | - | - |
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。
