テクノアルファ（3089）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,104
- 始値
- 1,102
- 高値
- 1,118
- 安値
- 1,101
- 終値 +0.82%
- 1,113
- 出来高 -53.26%
- 4,300
乖離率
- 株価（5日）
移動平均値 - +1.27%
1,099 - 株価（25日）
移動平均値 - +1.64%
1,095 - 出来高（5日）
移動平均値 - -48.93%
8,420
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,102 | 1,118 | 1,101 | 1,113 | +0.82% | 4,300 | 25億7770万 | +1.64% | 4.76 | 0.85 |
| 04/15 | 1,113 | 1,117 | 1,096 | 1,104 | +0.09% | 9,200 | 25億5686万 | +0.73% | 4.72 | 0.85 |
| 04/14 | 1,102 | 1,103 | 1,093 | 1,103 | +0.64% | 6,200 | 25億5454万 | +0.46% | 4.72 | 0.85 |
| 04/13 | 1,079 | 1,096 | 1,065 | 1,096 | +1.58% | 15,800 | 25億3833万 | -0.18% | 4.69 | 0.84 |
| 04/10 | 1,105 | 1,105 | 1,079 | 1,079 | -2.35% | 6,600 | 24億9896万 | -2.09% | 4.62 | 0.83 |
| 04/09 | 1,126 | 1,128 | 1,090 | 1,105 | -0.18% | 14,600 | 25億5918万 | -0.09% | 4.73 | 0.85 |
| 04/08 | 1,114 | 1,114 | 1,092 | 1,107 | +1.65% | 20,700 | 25億6381万 | 0% | 4.74 | 0.85 |
| 04/07 | 1,070 | 1,128 | 1,064 | 1,089 | +1.49% | 35,300 | 25億2212万 | -1.98% | 4.66 | 0.83 |
| 04/06 | 1,058 | 1,073 | 1,040 | 1,073 | +1.04% | 5,500 | 24億8506万 | -3.94% | 4.59 | 0.82 |
| 04/03 | 1,042 | 1,064 | 1,035 | 1,062 | +2.12% | 11,600 | 24億5959万 | -5.68% | 4.54 | 0.81 |
| 04/02 | 1,053 | 1,072 | 1,036 | 1,040 | -1.23% | 15,200 | 24億864万 | -8.29% | 4.45 | 0.8 |
| 04/01 | 1,075 | 1,095 | 1,045 | 1,053 | +0.77% | 46,500 | 24億3874万 | -7.79% | 4.51 | 0.81 |
| 03/31 | 1,028 | 1,065 | 1,019 | 1,045 | +0.29% | 43,700 | 24億2022万 | -9.05% | 4.47 | 0.8 |
| 03/30 | 1,049 | 1,049 | 1,021 | 1,042 | -3.7% | 14,900 | 24億1327万 | -9.94% | 4.46 | 0.8 |
| 03/27 | 1,068 | 1,084 | 1,067 | 1,082 | -0.09% | 8,800 | 25億591万 | -7.12% | 4.63 | 0.83 |
| 03/26 | 1,100 | 1,100 | 1,066 | 1,083 | -1.01% | 13,300 | 25億822万 | -7.67% | 4.63 | 0.83 |
| 03/25 | 1,071 | 1,094 | 1,071 | 1,094 | +2.92% | 17,600 | 25億3370万 | -7.29% | 4.68 | 0.84 |
| 03/24 | 1,077 | 1,077 | 1,043 | 1,063 | +2.8% | 12,700 | 24億6190万 | -10.52% | 4.55 | 0.82 |
| 03/23 | 1,091 | 1,091 | 1,034 | 1,034 | -7.43% | 37,100 | 23億9474万 | -13.62% | 4.42 | 0.79 |
| 03/19 | 1,162 | 1,162 | 1,102 | 1,117 | -5.1% | 26,400 | 25億8697万 | -7.53% | 4.78 | 0.86 |
| 03/18 | 1,157 | 1,186 | 1,146 | 1,177 | +1.29% | 28,600 | 27億2593万 | -3.05% | 5.04 | 0.9 |
| 03/17 | 1,201 | 1,201 | 1,162 | 1,162 | -3.25% | 24,000 | 26億9119万 | -4.52% | 4.97 | 0.89 |
| 03/16 | 1,115 | 1,211 | 1,114 | 1,201 | +7.91% | 60,800 | 27億8151万 | -1.64% | 5.14 | 0.92 |
| 03/13 | 1,105 | 1,123 | 1,102 | 1,113 | -1.42% | 6,900 | 25億7770万 | -9.07% | 4.76 | 0.85 |
| 03/12 | 1,157 | 1,157 | 1,121 | 1,129 | -2% | 11,300 | 26億1476万 | -8.21% | 4.83 | 0.87 |
| 03/11 | 1,154 | 1,172 | 1,152 | 1,152 | +1.14% | 12,400 | 26億6803万 | -6.8% | 4.93 | 0.88 |
| 03/10 | 1,138 | 1,154 | 1,077 | 1,139 | +1.42% | 50,300 | 26億3792万 | -8.15% | 4.87 | 0.87 |
| 03/09 | 1,145 | 1,154 | 1,096 | 1,123 | -4.43% | 41,600 | 26億86万 | -9.8% | 4.81 | 0.86 |
| 03/06 | 1,191 | 1,191 | 1,160 | 1,175 | -0.84% | 4,900 | 27億2130万 | -6% | 5.03 | 0.9 |
| 03/05 | 1,195 | 1,195 | 1,163 | 1,185 | +4.41% | 29,100 | 27億4446万 | -5.43% | 5.07 | 0.91 |
| 03/04 | 1,178 | 1,214 | 1,126 | 1,135 | -6.04% | 37,500 | 26億2866万 | -9.56% | 4.86 | 0.87 |
| 03/03 | 1,246 | 1,246 | 1,208 | 1,208 | -3.36% | 15,500 | 27億9772万 | -4.05% | 5.17 | 0.93 |
| 03/02 | 1,266 | 1,267 | 1,247 | 1,250 | -2.8% | 12,200 | 28億9500万 | -0.87% | 5.35 | 0.96 |
| 02/27 | 1,277 | 1,288 | 1,262 | 1,286 | +1.42% | 14,800 | 29億7837万 | +1.9% | 5.5 | 0.99 |
| 02/26 | 1,227 | 1,270 | 1,227 | 1,268 | +3.17% | 21,800 | 29億3668万 | +0.63% | 5.43 | 0.97 |
| 02/25 | 1,233 | 1,233 | 1,221 | 1,229 | -0.32% | 16,400 | 28億4636万 | -2.46% | 5.26 | 0.94 |
| 02/24 | 1,231 | 1,240 | 1,220 | 1,233 | -0.24% | 24,500 | 28億5562万 | -2.22% | 5.28 | 0.95 |
| 02/20 | 1,252 | 1,259 | 1,235 | 1,236 | -1.51% | 30,100 | 28億6257万 | -2.06% | 5.29 | 0.95 |
| 02/19 | 1,270 | 1,274 | 1,255 | 1,255 | -1.88% | 12,900 | 29億658万 | -0.79% | 5.37 | 0.96 |
| 02/18 | 1,263 | 1,290 | 1,263 | 1,279 | +1.35% | 21,600 | 29億6216万 | +0.63% | 5.47 | 0.98 |
| 02/17 | 1,297 | 1,298 | 1,260 | 1,262 | -1.94% | 13,900 | 29億2279万 | -1.1% | 5.4 | 0.97 |
| 02/16 | 1,287 | 1,318 | 1,283 | 1,287 | +0.31% | 36,000 | 29億8069万 | +0.47% | 5.51 | 0.99 |
| 02/13 | 1,302 | 1,304 | 1,283 | 1,283 | -1.99% | 7,000 | 29億7142万 | -0.08% | 5.49 | 0.98 |
| 02/12 | 1,292 | 1,311 | 1,284 | 1,309 | +2.75% | 19,000 | 30億3164万 | +1.71% | 5.6 | 1 |
| 02/10 | 1,265 | 1,282 | 1,265 | 1,274 | +0.95% | 19,100 | 29億5058万 | -1.09% | 5.45 | 0.98 |
| 02/09 | 1,269 | 1,277 | 1,255 | 1,262 | +0.72% | 13,400 | 29億2279万 | -2.32% | 5.4 | 0.97 |
| 02/06 | 1,265 | 1,266 | 1,248 | 1,253 | -1.03% | 16,600 | 29億194万 | -3.47% | 5.36 | 0.96 |
| 02/05 | 1,280 | 1,293 | 1,265 | 1,266 | -1.09% | 18,600 | 29億3205万 | -3.06% | 5.42 | 0.97 |
| 02/04 | 1,271 | 1,290 | 1,268 | 1,280 | +1.03% | 16,100 | 29億6448万 | -2.51% | 5.48 | 0.98 |
| 02/03 | 1,254 | 1,270 | 1,254 | 1,267 | +1.12% | 13,900 | 29億3437万 | -3.87% | 5.42 | 0.97 |
| 02/02 | 1,272 | 1,275 | 1,250 | 1,253 | -0.24% | 14,400 | 29億194万 | -5.36% | 5.36 | 0.96 |
| 01/30 | 1,270 | 1,274 | 1,253 | 1,256 | -0.32% | 10,700 | 29億889万 | -5.56% | 5.37 | 0.96 |
| 01/29 | 1,249 | 1,260 | 1,220 | 1,260 | +1.37% | 23,700 | 29億1816万 | -5.69% | 5.39 | 0.97 |
| 01/28 | 1,231 | 1,250 | 1,211 | 1,243 | +0.97% | 25,400 | 28億7878万 | -7.17% | 5.32 | 0.95 |
| 01/27 | 1,233 | 1,234 | 1,221 | 1,231 | -0.16% | 11,800 | 28億5099万 | -8.34% | 5.27 | 0.94 |
| 01/26 | 1,251 | 1,252 | 1,225 | 1,233 | -2.68% | 33,900 | 28億5562万 | -8.46% | 5.28 | 0.95 |
| 01/23 | 1,274 | 1,286 | 1,266 | 1,267 | -0.16% | 23,400 | 29億3437万 | -6.15% | 5.42 | 0.97 |
| 01/22 | 1,268 | 1,272 | 1,255 | 1,269 | +1.12% | 11,500 | 29億3900万 | -6.07% | 5.43 | 0.97 |
| 01/21 | 1,243 | 1,255 | 1,228 | 1,255 | +0.56% | 15,300 | 29億658万 | -7.11% | 5.37 | 0.96 |
| 01/20 | 1,264 | 1,264 | 1,238 | 1,248 | -1.42% | 20,700 | 28億9036万 | -7.56% | 5.34 | 0.96 |
| 01/19 | 1,268 | 1,268 | 1,232 | 1,266 | +0.88% | 39,900 | 29億3205万 | -6.22% | 5.42 | 0.97 |
| 01/16 | 1,320 | 1,320 | 1,241 | 1,255 | -5.07% | 94,000 | 29億658万 | -7.04% | 5.37 | 0.96 |
| 01/15 | 1,296 | 1,343 | 1,286 | 1,322 | -4.62% | 106,000 | 30億6175万 | -2.07% | 5.66 | 1.01 |
| 01/14 | 1,400 | 1,435 | 1,363 | 1,386 | -2.12% | 42,300 | 32億997万 | +2.82% | 5.93 | 1.06 |
| 01/13 | 1,400 | 1,440 | 1,400 | 1,416 | +2.24% | 43,100 | 32億7945万 | +5.36% | 6.06 | 1.09 |
| 01/09 | 1,368 | 1,385 | 1,353 | 1,385 | +1.24% | 20,700 | 32億766万 | +3.59% | 5.93 | 1.06 |
| 01/08 | 1,352 | 1,397 | 1,352 | 1,368 | +1.33% | 25,300 | 31億6828万 | +2.78% | 5.85 | 1.05 |
| 01/07 | 1,345 | 1,372 | 1,336 | 1,350 | +0.3% | 21,200 | 31億2660万 | +1.73% | 5.78 | 1.04 |
| 01/06 | 1,373 | 1,377 | 1,341 | 1,346 | -2.11% | 31,600 | 31億1733万 | +1.74% | 5.76 | 1.03 |
| 01/05 | 1,410 | 1,428 | 1,375 | 1,375 | -2.34% | 31,500 | 31億8450万 | +4.25% | 5.88 | 1.05 |
| 2025 | ||||||||||
| 12/30 | 1,426 | 1,430 | 1,406 | 1,408 | -2.15% | 16,200 | 32億6092万 | +7.24% | 6.02 | 1.08 |
| 12/29 | 1,450 | 1,470 | 1,417 | 1,439 | +0.14% | 37,300 | 33億3272万 | +10.18% | 6.16 | 1.1 |
| 12/26 | 1,425 | 1,460 | 1,423 | 1,437 | +0.98% | 110,700 | 33億2809万 | +10.54% | 6.15 | 1.1 |
| 12/25 | 1,424 | 1,425 | 1,390 | 1,423 | +0.14% | 34,300 | 32億9566万 | +9.97% | 6.09 | 1.09 |
| 12/24 | 1,400 | 1,424 | 1,399 | 1,421 | +1.28% | 25,800 | 32億9103万 | +10.5% | 6.08 | 1.09 |
| 12/23 | 1,375 | 1,408 | 1,374 | 1,403 | +1.52% | 16,200 | 32億4934万 | +9.7% | 6 | 1.08 |
| 12/22 | 1,400 | 1,424 | 1,378 | 1,382 | +1.69% | 60,200 | 32億71万 | +8.48% | 5.91 | 1.06 |
| 12/19 | 1,336 | 1,359 | 1,332 | 1,359 | +2.03% | 18,800 | 31億4744万 | +7.01% | 5.81 | 1.04 |
| 12/18 | 1,337 | 1,337 | 1,302 | 1,332 | -0.37% | 11,900 | 30億8491万 | +4.96% | 5.7 | 1.02 |
| 12/17 | 1,295 | 1,348 | 1,284 | 1,337 | +3.4% | 32,400 | 30億9649万 | +5.44% | 5.72 | 1.03 |
| 12/16 | 1,296 | 1,296 | 1,270 | 1,293 | -0.23% | 15,800 | 29億9458万 | +2.13% | 5.53 | 0.99 |
| 12/15 | 1,276 | 1,338 | 1,272 | 1,296 | +2.61% | 35,700 | 30億153万 | +2.37% | 5.55 | 0.99 |
| 12/12 | 1,235 | 1,441 | 1,228 | 1,263 | +2.1% | 710,500 | 29億2510万 | -0.16% | 5.4 | 0.97 |
| 12/11 | 1,255 | 1,259 | 1,237 | 1,237 | -1.36% | 9,500 | 28億6489万 | -2.37% | 5.29 | 0.95 |
| 12/10 | 1,255 | 1,271 | 1,254 | 1,254 | -0.24% | 3,700 | 29億426万 | -1.18% | 5.37 | 0.96 |
| 12/09 | 1,285 | 1,285 | 1,245 | 1,257 | -1.26% | 5,800 | 29億1121万 | -1.18% | 5.38 | 0.96 |
| 12/08 | 1,265 | 1,284 | 1,255 | 1,273 | +0.47% | 19,000 | 29億4826万 | 0% | 5.45 | 0.98 |
| 12/05 | 1,260 | 1,274 | 1,260 | 1,267 | -0.24% | 6,800 | 29億3437万 | -0.55% | 5.42 | 0.97 |
| 12/04 | 1,247 | 1,279 | 1,247 | 1,270 | +1.84% | 19,100 | 29億4132万 | -0.39% | 5.43 | 0.97 |
| 12/03 | 1,244 | 1,266 | 1,244 | 1,247 | +0.4% | 15,500 | 28億8805万 | -2.35% | 5.34 | 0.96 |
| 12/02 | 1,252 | 1,263 | 1,242 | 1,242 | -0.8% | 11,200 | 28億7647万 | -3.04% | 5.31 | 0.95 |
| 12/01 | 1,258 | 1,269 | 1,246 | 1,252 | -0.56% | 13,000 | 28億9963万 | -2.57% | 5.36 | 0.96 |
| 11/28 | 1,243 | 1,278 | 1,243 | 1,259 | +1.29% | 37,700 | 29億1584万 | -2.1% | 5.39 | 0.96 |
| 11/27 | 1,191 | 1,246 | 1,189 | 1,243 | +1.72% | 65,200 | 28億7878万 | -3.42% | 5.32 | 0.95 |
| 11/26 | 1,220 | 1,240 | 1,210 | 1,222 | -0.73% | 83,200 | 28億3015万 | -5.05% | 5.23 | 0.93 |
| 11/25 | 1,291 | 1,298 | 1,227 | 1,231 | -4.57% | 95,900 | 28億5099万 | -4.43% | 5.27 | 0.94 |
| 11/21 | 1,255 | 1,299 | 1,241 | 1,290 | +0.39% | 58,100 | 29億8764万 | +0.08% | 5.52 | 0.98 |
| 11/20 | 1,241 | 1,290 | 1,234 | 1,285 | +3.63% | 23,500 | 29億7606万 | -0.31% | 5.5 | 0.98 |
| 11/19 | 1,242 | 1,250 | 1,206 | 1,240 | -0.16% | 26,100 | 28億7184万 | -3.65% | 5.31 | 0.95 |
| 11/18 | 1,262 | 1,277 | 1,241 | 1,242 | -2.13% | 24,900 | 28億7647万 | -3.42% | 5.31 | 0.95 |
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 11月期 | 2,080 416,000 12/5 | 410 82,000 10/10 | 234,000 1,170 4/11 | - | - | +46.39% 4/10 | -42.43% 10/8 |
| 2009年 11月期 | 1,340 268,000 9/9 | 494 98,800 2/24 | 310,000 1,550 7/28 | - | - | +56.2% 6/1 | -33.11% 11/16 |
| 2010年 11月期 | 963 192,500 4/26 192,500 4/19 | 585 117,000 9/1 | 67,800 339 9/3 | - | - | +20.42% 3/15 | -19.59% 8/31 |
| 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 | +46.92% 1/26 | -37.67% 3/15 |
| 2012年 11月期 | 1,010 10/29 | 583 6/4 | 55,100 10/16 | 23億3916万 | 13億5022万 | +26.72% 10/22 | -15.81% 6/4 |
| 2013年 11月期 | 1,599 11/26 | 865 12/4 | 108,900 11/27 | 37億328万 | 20億334万 | +17.05% 3/27 | -18.12% 12/20 |
| 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 | +17.45% 9/29 | -10.31% 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 | +6.06% 9/28 | -18.12% 8/25 |
| 2016年 11月期 | 1,380 12/1 | 905 6/27 | 90,300 11/25 | 31億9608万 | 20億9598万 | +6.56% 2/29 | -13.95% 4/20 |
| 2017年 11月期 | 1,448 10/3 | 990 4/14 | 171,300 10/3 | 33億5356万 | 22億9284万 | +10.75% 10/10 | -13.77% 12/1 |
| 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 | +11.73% 6/13 | -30.89% 12/25 |
| 2019年 11月期 | 1,277 11/27 | 723 12/25 | 116,700 1/4 | 29億5753万 | 16億7446万 | +12.6% 3/28 | -12.19% 12/4 |
| 2020年 11月期 | 1,243 11/26 | 700 3/13 | 102,800 11/26 | 28億7878万 | 16億2120万 | +17.79% 5/11 | -26.29% 3/13 |
| 2021年 11月期 | 1,443 6/28 | 997 1/6 | 148,700 12/14 | 33億4198万 | 23億905万 | +15.05% 6/25 | -10.39% 12/6 |
| 2022年 11月期 | 1,297 11/18 | 954 1/28 | 135,600 7/1 | 30億385万 | 22億946万 | +11.77% 7/1 | -10.55% 12/22 |
| 2023年 11月期 | 1,309 6/30 | 982 12/27 | 136,100 7/3 | 30億3164万 | 22億7431万 | +9.54% 4/3 | -9.47% 12/14 |
| 2024年 11月期 | 1,118 12/1 | 849 8/5 | 61,800 11/28 | 25億8928万 | 19億6628万 | +4.41% 9/30 | -12.06% 8/5 |
| 2025年 11月期 | 1,514 8/26 | 800 4/7 | 836,200 8/29 | 35億642万 | 18億5280万 | +43.04% 8/27 | -9.36% 4/7 |
| 最新 | 1,113 2026/4/16 | 4,300 | 25億7770万 | +1.64% 1,095 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 65%（1.65倍）
- 2026/04/16 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
410円（2008/10/10） - 171%（2.71倍）
1,113円（4/16）
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。
