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
2025/12/24～2026/05/27
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 |
| 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 |
| 03/02 | 1,177 | 1,240 | 1,170 | 1,182 | -4.45% | 457,300 | 108億6656万 | +54.51% | 362.22 | 6.84 |
| 02/27 | 1,382 | 1,500 | 1,156 | 1,237 | -6.07% | 2,874,000 | 113億7220万 | +68.07% | 379.07 | 7.16 |
| 02/26 | 1,122 | 1,317 | 1,090 | 1,317 | +29.5% | 1,367,800 | 121億767万 | +86.81% | 403.59 | 7.62 |
| 02/25 | 880 | 1,017 | 872 | 1,017 | +17.3% | 631,100 | 93億4966万 | +51.56% | 311.66 | 5.88 |
| 02/24 | 900 | 940 | 840 | 867 | -5.25% | 837,500 | 79億7065万 | +33.59% | 265.69 | 5.02 |
| 02/20 | 880 | 1,111 | 868 | 915 | -9.5% | 1,880,700 | 84億1193万 | +44.55% | 280.4 | 5.29 |
| 02/19 | 1,210 | 1,210 | 1,011 | 1,011 | -22.88% | 660,700 | 92億9450万 | +64.12% | 309.82 | 5.85 |
| 02/18 | 1,499 | 1,959 | 1,250 | 1,311 | +18.21% | 7,191,500 | 120億5251万 | +119.97% | 401.75 | 7.59 |
| 02/17 | 1,109 | 1,109 | 1,109 | 1,109 | +15.64% | 41,300 | 101億9545万 | +97.33% | 339.85 | 6.42 |
| 02/16 | 959 | 959 | 959 | 959 | +18.54% | 51,000 | 88億1644万 | +79.25% | 293.88 | 5.55 |
| 02/13 | 978 | 1,038 | 767 | 809 | -8.9% | 3,272,300 | 74億3743万 | +57.39% | 247.91 | 4.68 |
| 02/12 | 888 | 888 | 888 | 888 | +20.33% | 66,400 | 81億6371万 | +78.31% | 272.12 | 5.14 |
| 02/10 | 723 | 738 | 704 | 738 | +15.67% | 482,400 | 67億8471万 | +54.07% | 226.16 | 4.27 |
| 02/09 | 558 | 638 | 556 | 638 | +18.59% | 514,000 | 58億6537万 | +37.2% | 195.51 | 3.69 |
| 02/06 | 530 | 585 | 495 | 538 | -3.41% | 1,659,800 | 49億4603万 | +17.98% | 164.87 | 3.11 |
| 02/05 | 525 | 602 | 511 | 557 | +10.3% | 3,334,400 | 51億2070万 | +23.5% | 170.69 | 3.22 |
| 02/04 | 441 | 505 | 439 | 505 | +18.82% | 1,532,000 | 46億4265万 | +14% | 154.76 | 2.92 |
| 02/03 | 420 | 432 | 411 | 425 | +1.92% | 125,700 | 39億718万 | -2.97% | 130.24 | 2.46 |
| 02/02 | 440 | 467 | 416 | 417 | -6.92% | 256,700 | 38億3363万 | -4.14% | 127.79 | 2.41 |
| 01/30 | 453 | 464 | 419 | 448 | -4.48% | 310,600 | 41億1863万 | +3.46% | 137.29 | 2.59 |
| 01/29 | 502 | 516 | 443 | 469 | -4.48% | 571,000 | 43億1169万 | +9.07% | 143.72 | 2.71 |
| 01/28 | 491 | 491 | 456 | 491 | +19.46% | 454,100 | 45億1394万 | +15.53% | 150.46 | 2.84 |
| 01/27 | 427 | 427 | 408 | 411 | -3.75% | 101,600 | 37億7847万 | -2.14% | 125.95 | 2.38 |
| 01/26 | 440 | 443 | 423 | 427 | -3.39% | 51,000 | 39億2557万 | +2.4% | 130.85 | 2.47 |
| 01/23 | 467 | 468 | 428 | 442 | -2.64% | 144,000 | 40億6347万 | +6.76% | 135.45 | 2.56 |
| 01/22 | 466 | 472 | 450 | 454 | -2.16% | 54,400 | 41億7379万 | +10.46% | 139.13 | 2.63 |
| 01/21 | 450 | 465 | 444 | 464 | +1.75% | 49,800 | 42億6572万 | +13.73% | 142.19 | 2.68 |
| 01/20 | 472 | 479 | 456 | 456 | -2.98% | 41,800 | 41億9217万 | +12.87% | 139.74 | 2.64 |
| 01/19 | 476 | 476 | 463 | 470 | -2.29% | 39,900 | 43億2088万 | +17.21% | 144.03 | 2.72 |
| 01/16 | 487 | 494 | 465 | 481 | -1.03% | 73,200 | 44億2201万 | +21.16% | 147.4 | 2.78 |
| 01/15 | 498 | 498 | 465 | 486 | -2.8% | 123,000 | 44億6797万 | +23.98% | 148.93 | 2.81 |
| 01/14 | 470 | 522 | 470 | 500 | +6.38% | 278,500 | 45億9668万 | +29.2% | 153.22 | 2.89 |
| 01/13 | 427 | 475 | 427 | 470 | +10.85% | 155,600 | 43億2088万 | +23.04% | 144.03 | 2.72 |
| 01/09 | 434 | 435 | 416 | 424 | -2.97% | 57,000 | 38億9799万 | +11.87% | 129.93 | 2.45 |
| 01/08 | 437 | 455 | 429 | 437 | +2.58% | 87,400 | 40億1750万 | +15.61% | 133.92 | 2.53 |
| 01/07 | 400 | 429 | 395 | 426 | +7.04% | 80,200 | 39億1637万 | +13% | 130.55 | 2.46 |
| 01/06 | 402 | 409 | 398 | 398 | -1% | 22,600 | 36億5896万 | +5.85% | 121.97 | 2.3 |
| 01/05 | 401 | 420 | 399 | 402 | +0.75% | 90,700 | 36億9573万 | +7.2% | 123.19 | 2.33 |
| 2025 |
| 12/30 | 415 | 418 | 382 | 399 | -2.68% | 129,100 | 36億6815万 | +6.97% | 122.27 | 2.18 |
| 12/29 | 368 | 436 | 368 | 410 | +11.72% | 374,900 | 37億6928万 | +10.51% | 125.64 | 2.24 |
| 12/26 | 361 | 371 | 360 | 367 | +0.82% | 27,900 | 33億7396万 | -0.81% | 112.47 | 2.01 |
| 12/25 | 360 | 369 | 360 | 364 | +1.11% | 31,600 | 33億4638万 | -1.62% | 111.55 | 1.99 |
| 12/24 | 365 | 369 | 359 | 360 | -0.83% | 24,300 | 33億961万 | -2.7% | 110.32 | 1.97 |
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 | 1,027
2026/5/27 | 99,100 | 94億4159万 |
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。
