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	1,081	1,088	1,073	1,077	+0.75%	5,300	-	0%	-	-
09/24	1,056	1,079	1,056	1,069	+1.33%	19,200	-	-0.65%	-	-
09/18	1,060	1,064	1,054	1,055	+0.38%	2,900	-	-1.86%	-	-
09/17	1,060	1,066	1,049	1,051	-0.85%	6,300	-	-2.23%	-	-
09/16	1,061	1,077	1,060	1,060	-0.09%	5,400	-	-1.3%	-	-
09/15	1,049	1,100	1,049	1,061	+1.14%	6,100	-	-1.21%	-	-
09/14	1,077	1,077	1,043	1,049	-0.66%	7,800	-	-2.24%	-	-
09/11	1,050	1,080	1,050	1,056	0%	3,300	-	-1.49%	-	-
09/10	1,067	1,072	1,056	1,056	-1.03%	2,700	-	-1.49%	-	-
09/09	1,071	1,073	1,063	1,067	-0.56%	1,700	-	-0.37%	-	-
09/08	1,078	1,082	1,070	1,073	-0.46%	3,000	-	+0.28%	-	-
09/07	1,078	1,137	1,077	1,078	-0.09%	7,600	-	+1.03%	-	-
09/04	1,083	1,090	1,076	1,079	-1.01%	2,500	-	+1.31%	-	-
09/03	1,072	1,100	1,070	1,090	+1.58%	3,500	-	+2.54%	-	-
09/02	1,110	1,111	1,061	1,073	-3.33%	9,900	-	+1.32%	-	-
09/01	1,135	1,138	1,110	1,110	-2.2%	5,000	-	+5.01%	-	-
08/31	1,120	1,135	1,120	1,135	+1.34%	5,300	-	+7.58%	-	-
08/28	1,127	1,127	1,120	1,120	0%	2,600	-	+6.67%	-	-
08/27	1,122	1,136	1,120	1,120	+0.18%	3,200	-	+6.97%	-	-
08/26	1,109	1,123	1,106	1,118	+1.73%	6,400	-	+7.19%	-	-
08/25	1,099	1,100	1,094	1,099	+1.1%	5,900	-	+5.67%	-	-
08/24	1,052	1,091	1,052	1,087	+3.52%	7,100	-	+4.92%	-	-
08/21	1,065	1,065	1,050	1,050	-1.04%	1,100	-	+1.65%	-	-
08/20	1,038	1,065	1,038	1,061	+2.61%	6,700	-	+2.81%	-	-
08/19	1,048	1,048	1,034	1,034	-1.43%	5,300	-	+0.29%	-	-
08/18	1,047	1,056	1,047	1,049	+0.19%	5,600	-	+1.84%	-	-
08/17	1,045	1,052	1,045	1,047	+0.1%	4,300	-	+1.65%	-	-
08/14	1,044	1,061	1,041	1,046	+0.19%	7,400	-	+1.75%	-	-
08/13	1,038	1,044	1,038	1,044	+0.38%	2,900	-	+1.56%	-	-
08/12	1,046	1,046	1,040	1,040	+0.39%	2,100	-	+1.27%	-	-
08/10	1,032	1,040	1,032	1,036	-0.48%	6,200	-	+0.88%	-	-
08/07	1,036	1,041	1,027	1,041	+0.48%	7,800	-	+1.36%	-	-
08/06	1,034	1,049	1,034	1,036	-1.24%	6,900	-	+0.97%	-	-
08/05	1,034	1,050	1,030	1,049	+2.54%	4,300	-	+2.34%	-	-
08/04	1,026	1,036	1,018	1,023	+0.29%	11,400	-	-0.97%	-	-
08/03	1,026	1,036	1,020	1,020	+0.1%	4,900	-	-1.73%	-	-
07/31	1,027	1,039	1,019	1,019	+0.3%	5,600	-	-2.39%	-	-
07/30	1,012	1,027	1,012	1,016	+0.49%	1,800	-	-3.33%	-	-
07/29	1,026	1,043	1,011	1,011	-1.17%	10,400	-	-4.35%	-	-
07/28	1,039	1,043	1,023	1,023	-1.63%	11,500	-	-3.94%	-	-
07/27	1,047	1,047	1,033	1,040	+0.97%	4,000	-	-2.99%	-	-
07/24	1,039	1,039	1,026	1,030	-0.96%	5,500	-	-4.54%	-	-
07/23	1,029	1,058	1,029	1,040	+1.17%	8,700	-	-4.15%	-	-
07/22	1,020	1,037	1,019	1,028	+0.78%	7,000	-	-5.69%	-	-
07/21	1,006	1,028	1,006	1,020	+1.8%	10,800	-	-6.76%	-	-
07/17	1,020	1,021	999	1,002	-2.24%	22,300	-	-8.74%	-	-
07/16	1,029	1,030	1,024	1,025	-0.19%	4,500	-	-6.99%	-	-
07/15	1,024	1,029	1,022	1,027	+0.49%	4,800	-	-7.14%	-	-
07/14	1,028	1,029	1,022	1,022	+0.2%	3,600	-	-7.93%	-	-
07/13	1,040	1,045	1,020	1,020	-1.26%	8,200	-	-8.44%	-	-
07/10	1,025	1,040	1,020	1,033	+1.27%	14,400	-	-7.77%	-	-
07/09	1,024	1,038	1,019	1,020	-0.39%	8,900	-	-9.57%	-	-
07/08	1,031	1,049	1,020	1,024	-0.68%	24,300	-	-9.86%	-	-
07/07	1,035	1,049	1,031	1,031	-0.19%	18,000	-	-9.96%	-	-
07/06	1,038	1,038	1,023	1,033	+0.29%	8,300	-	-10.41%	-	-
07/03	1,025	1,030	1,015	1,030	+0.88%	15,000	-	-11.36%	-	-
07/02	1,015	1,029	1,006	1,021	+0.1%	28,500	-	-12.88%	-	-
07/01	1,028	1,048	1,020	1,020	-17.61%	122,700	-	-13.71%	-	-
06/30	1,174	1,239	1,174	1,238	+6.36%	39,100	-	+3.77%	-	-
06/29	1,175	1,175	1,158	1,164	-0.68%	6,900	-	-2.59%	-	-
06/26	1,180	1,200	1,163	1,172	-0.68%	14,100	-	-2.17%	-	-
06/25	1,187	1,188	1,175	1,180	+0.08%	7,400	-	-1.67%	-	-
06/24	1,187	1,205	1,179	1,179	-1.5%	10,000	-	-2.08%	-	-
06/23	1,211	1,243	1,197	1,197	-0.99%	23,700	-	-0.5%	-	-
06/22	1,210	1,211	1,150	1,209	-0.08%	19,200	-	+1.17%	-	-
06/19	1,185	1,233	1,185	1,210	+2.2%	23,100	-	+1.94%	-	-
06/18	1,156	1,190	1,148	1,184	+2.51%	14,000	-	+0.42%	-	-
06/17	1,130	1,155	1,122	1,155	+2.48%	7,300	-	-1.53%	-	-
06/16	1,134	1,135	1,106	1,127	+0.36%	7,800	-	-3.59%	-	-
06/15	1,121	1,137	1,121	1,123	+0.63%	7,100	-	-3.69%	-	-
06/12	1,116	1,130	1,106	1,116	+0.9%	8,100	-	-4.12%	-	-
06/11	1,131	1,131	1,105	1,106	-3.41%	11,500	-	-4.74%	-	-
06/10	1,147	1,160	1,130	1,145	+2.14%	16,300	-	-1.21%	-	-
06/09	1,166	1,180	1,108	1,121	-3.53%	31,400	-	-2.94%	-	-
06/08	1,188	1,193	1,160	1,162	-5.45%	19,100	-	+0.87%	-	-
06/05	1,219	1,241	1,199	1,229	-0.16%	11,000	-	+7.06%	-	-
06/04	1,215	1,232	1,184	1,231	-0.24%	14,800	-	+7.89%	-	-
06/03	1,245	1,245	1,220	1,234	-0.72%	10,000	-	+8.91%	-	-
06/02	1,239	1,243	1,203	1,243	-0.72%	9,800	-	+10.39%	-	-
06/01	1,264	1,271	1,213	1,252	-2.11%	24,300	-	+11.89%	-	-
05/29	1,289	1,303	1,260	1,279	+0.47%	22,400	-	+14.91%	-	-
05/28	1,295	1,299	1,212	1,273	-1.32%	55,900	-	+15.1%	-	-
05/27	1,288	1,441	1,245	1,290	+0.16%	265,600	-	+17.27%	-	-
05/26	1,242	1,313	1,209	1,288	+2.88%	89,600	-	+17.95%	-	-
05/25	1,280	1,310	1,224	1,252	+3.3%	94,200	-	+15.39%	-	-
05/22	1,250	1,280	1,203	1,212	-5.97%	132,500	-	+12.33%	-	-
05/21	1,354	1,446	1,215	1,289	+12.48%	889,700	-	+20.02%	-	-
05/20	1,101	1,146	1,101	1,146	+15.06%	29,800	-	+7.5%	-	-
05/19	1,019	1,020	995	996	-1.48%	7,000	-	-6.39%	-	-
05/18	1,015	1,035	1,011	1,011	-0.1%	3,300	-	-5.43%	-	-
05/15	1,039	1,040	1,011	1,012	-2.6%	7,200	-	-5.6%	-	-
05/14	1,052	1,054	1,039	1,039	-1.33%	8,100	-	-3.26%	-	-
05/13	1,059	1,067	1,053	1,053	-0.57%	4,200	-	-2.05%	-	-
05/12	1,059	1,059	1,054	1,059	+0.38%	5,600	-	-1.49%	-	-
05/11	1,063	1,065	1,055	1,055	0%	6,400	-	-1.86%	-	-
05/08	1,061	1,064	1,046	1,055	-0.57%	8,000	-	-1.77%	-	-
05/07	1,050	1,088	1,050	1,061	+1.63%	7,900	-	-1.21%	-	-
05/01	1,050	1,064	1,044	1,044	-0.1%	3,600	-	-2.88%	-	-
04/30	1,061	1,079	1,045	1,045	-1.51%	6,400	-	-2.88%	-	-
04/28	1,040	1,061	1,040	1,061	+2.02%	3,900	-	-1.58%	-	-

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 11月期	963 192,500 4/26 192,500 4/19	585 117,100 9/2 117,000 9/1	67,800 339 9/3	-	-	16億8373万 11/30
2011年 11月期	1,309 1/26	558 3/17 3/16	611,400 1/26	30億3164万	12億9232万	15億8646万 11/30
2012年 11月期	1,010 10/29	583 6/4	55,100 10/16	23億3916万	13億5022万	20億797万 11/30
2013年 11月期	1,599 11/26	865 12/4	108,900 11/27	37億328万	20億334万	27億129万 11/29
2014年 11月期	2,091 9/30	1,088 12/25	101,000 9/30	48億4275万	25億1980万	31億6897万 11/28
2015年 11月期	1,646 2/25	1,200 8/25	89,500 11/25	38億1213万	27億7920万	24億3339万 11/30
2016年 11月期	1,380 12/1	905 6/27	90,300 11/25	31億9608万	20億9598万	18億9479万 11/30
2017年 11月期	1,448 10/3	990 4/14	171,300 10/3	33億5356万	22億9284万	20億5726万 11/30
2018年 11月期	1,356 6/13	1,000 2/9	351,200 6/13	31億4049万	23億1600万	19億3364万 11/30
2019年 11月期	1,277 11/27	723 12/25	116,700 1/4	29億5753万	16億7446万	20億2185万 11/29
2020年 11月期	1,243 11/26	700 3/13	102,800 11/26	28億7878万	16億2120万	18億1172万 11/30
2021年 11月期	1,443 6/28	997 1/6	148,700 12/14	33億4198万	23億905万	20億3068万 11/30
2022年 11月期	1,297 11/18	954 1/28	135,600 7/1	30億385万	22億946万	20億8362万 11/30
2023年 11月期	1,309 6/30	982 12/27	136,100 7/3	30億3164万	22億7431万	19億8635万 11/30
2024年 11月期	1,118 12/1	849 8/5	61,800 11/28	25億8928万	19億6628万	16億3675万 11/29
2025年 11月期	1,514 8/26	800 4/7	836,200 8/29	35億642万	18億5280万	22億2295万 11/28
最新	1,077 2026/9/25		5,300	24億9433万

テクノアルファ（3089）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート