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
09/30	21,850	22,910	21,850	22,520	+3.68%	47,300	-	+9.93%	-	-
09/29	21,370	21,730	21,110	21,720	+0.37%	16,800	-	+6.32%	-	-
09/28	21,310	21,900	20,800	21,640	+0.84%	30,700	-	+6.25%	-	-
09/25	20,010	21,540	19,970	21,460	+6.87%	60,100	-	+6.09%	-	-
09/24	19,660	20,460	19,500	20,080	+4.04%	44,000	-	-0.07%	-	-
09/18	18,980	19,710	18,830	19,300	+3.26%	28,900	-	-3.8%	-	-
09/17	19,170	19,590	18,600	18,690	-3.66%	31,800	-	-7.04%	-	-
09/16	19,320	19,690	19,220	19,400	+0.52%	19,900	-	-3.91%	-	-
09/15	19,670	20,250	19,300	19,300	-3.21%	30,200	-	-4.47%	-	-
09/14	18,800	20,000	18,390	19,940	+4.62%	47,600	-	-1.38%	-	-
09/11	19,200	19,900	19,060	19,060	-4.56%	48,700	-	-5.63%	-	-
09/10	20,660	20,680	19,720	19,970	-5.62%	57,000	-	-1.26%	-	-
09/09	21,200	22,410	21,080	21,160	-2.31%	33,800	-	+4.54%	-	-
09/08	21,820	22,440	21,300	21,660	-0.87%	44,600	-	+7.39%	-	-
09/07	20,920	22,240	20,920	21,850	+5.05%	39,700	-	+9.14%	-	-
09/04	21,700	21,700	20,300	20,800	-2.85%	43,100	-	+5%	-	-
09/03	20,220	21,470	20,220	21,410	+6.57%	32,600	-	+9.27%	-	-
09/02	20,400	20,990	20,080	20,090	-3.88%	24,200	-	+3.62%	-	-
09/01	21,000	21,930	20,670	20,900	+1.9%	39,300	-	+8.6%	-	-
08/31	20,420	20,740	19,820	20,510	+0.34%	27,300	-	+7.52%	-	-
08/28	20,030	20,690	19,820	20,440	+2.05%	22,500	-	+8.2%	-	-
08/27	19,340	20,100	19,100	20,030	+5.25%	37,600	-	+7.02%	-	-
08/26	21,200	21,200	19,030	19,030	-9.51%	57,300	-	+2.56%	-	-
08/25	20,660	22,200	20,160	21,030	+4.32%	61,900	-	+14.02%	-	-
08/24	21,080	21,210	19,670	20,160	-4.36%	43,700	-	+10.1%	-	-
08/21	19,890	21,300	19,520	21,080	+4.36%	58,800	-	+15.48%	-	-
08/20	18,560	20,400	18,350	20,200	+11.23%	86,900	-	+10.76%	-	-
08/19	17,610	18,170	16,630	18,160	+0.33%	94,800	-	-0.46%	-	-
08/18	19,300	19,400	18,010	18,100	-6.22%	50,700	-	-1.09%	-	-
08/17	22,200	22,700	19,300	19,300	-5.3%	94,000	-	+5.38%	-	-
08/14	21,000	21,800	19,500	20,380	-2.02%	42,100	-	+11.81%	-	-
08/13	20,270	21,000	19,740	20,800	+5.32%	28,400	-	+15.12%	-	-
08/12	19,830	20,200	19,550	19,750	+0.36%	21,300	-	+10.38%	-	-
08/10	19,090	19,990	19,030	19,680	+1.6%	9,800	-	+10.67%	-	-
08/07	19,770	20,060	19,140	19,370	-1.92%	22,100	-	+9.47%	-	-
08/06	19,920	20,980	19,100	19,750	-3.28%	28,600	-	+12.29%	-	-
08/05	18,950	20,510	18,460	20,420	+5.53%	49,500	-	+17.13%	-	-
08/04	17,900	19,500	17,870	19,350	+7.86%	44,300	-	+12.17%	-	-
08/03	16,560	17,940	16,470	17,940	+8.33%	38,600	-	+4.9%	-	-
07/31	16,020	16,990	15,990	16,560	+7.39%	43,200	-	-2.91%	-	-
07/30	15,600	15,900	14,590	15,420	-5.22%	58,100	-	-9.76%	-	-
07/29	16,800	16,970	15,660	16,270	-1.39%	39,300	-	-5.15%	-	-
07/28	16,340	16,900	15,880	16,500	-0.9%	31,400	-	-4.24%	-	-
07/27	16,010	16,650	15,430	16,650	+4.65%	52,700	-	-3.86%	-	-
07/24	15,510	15,970	15,190	15,910	-0.87%	57,600	-	-8.28%	-	-
07/23	16,000	16,240	15,250	16,050	+0.19%	74,300	-	-7.91%	-	-
07/22	16,300	16,840	15,990	16,020	-1.42%	53,100	-	-8.53%	-	-
07/21	17,510	17,510	15,760	16,250	-8.09%	64,300	-	-7.29%	-	-
07/17	18,800	18,800	17,200	17,680	-5.71%	37,600	-	+0.86%	-	-
07/16	20,980	20,980	18,410	18,750	-9.24%	31,400	-	+7.23%	-	-
07/15	20,220	21,300	20,100	20,660	+1.42%	24,700	-	+18.74%	-	-
07/14	19,540	20,940	19,400	20,370	+4.25%	31,400	-	+18.22%	-	-
07/13	19,480	20,800	18,980	19,540	+5.79%	48,900	-	+14.44%	-	-
07/10	16,870	18,860	16,870	18,470	+7.76%	53,000	-	+9.25%	-	-
07/09	17,190	17,510	16,810	17,140	+4.58%	17,700	-	+1.93%	-	-
07/08	16,040	16,730	16,020	16,390	-0.3%	23,100	-	-2.22%	-	-
07/07	16,710	16,800	16,020	16,440	-3.24%	17,800	-	-1.98%	-	-
07/06	17,150	17,290	16,700	16,990	-2.8%	14,200	-	+0.99%	-	-
07/03	16,700	17,490	16,500	17,480	+4.67%	18,600	-	+3.83%	-	-
07/02	16,250	16,830	15,870	16,700	+5.03%	26,500	-	-0.95%	-	-
07/01	15,960	16,170	15,150	15,900	+0.44%	28,100	-	-5.55%	-	-
06/30	15,750	15,980	15,310	15,830	+1.15%	21,700	-	-6.13%	-	-
06/29	17,210	17,300	15,120	15,650	-6.9%	40,300	-	-7.41%	-	-
06/26	17,110	17,110	16,800	16,810	-2.89%	12,400	-	-0.9%	-	-
06/25	17,690	17,890	17,130	17,310	+1.35%	12,500	-	+1.97%	-	-
06/24	17,770	18,060	17,020	17,080	-6%	25,400	-	+0.76%	-	-
06/23	18,780	18,780	18,040	18,170	-2.99%	20,200	-	+7.36%	-	-
06/22	17,760	18,800	17,700	18,730	+7.89%	29,100	-	+10.87%	-	-
06/19	17,940	18,860	17,350	17,360	-3.23%	46,900	-	+3.36%	-	-
06/18	18,300	18,790	17,520	17,940	-1.27%	33,700	-	+7.86%	-	-
06/17	16,950	18,510	16,780	18,170	+11.06%	64,700	-	+10.55%	-	-
06/16	16,200	17,000	15,700	16,360	+0.12%	42,300	-	+0.65%	-	-
06/15	16,800	17,320	16,300	16,340	-1.21%	30,300	-	+1.16%	-	-
06/12	17,040	17,360	16,540	16,540	-0.6%	38,800	-	+2.8%	-	-
06/11	16,410	16,980	16,200	16,640	+1.4%	29,600	-	+3.99%	-	-
06/10	16,100	16,650	16,100	16,410	-0.3%	14,500	-	+2.99%	-	-
06/09	15,740	16,580	15,600	16,460	+7.3%	27,400	-	+4.02%	-	-
06/08	15,790	16,000	15,100	15,340	-5.25%	40,500	-	-2.31%	-	-
06/05	15,820	16,730	15,820	16,190	+2.4%	16,800	-	+3.56%	-	-
06/04	16,600	16,600	15,810	15,810	-4.99%	29,000	-	+1.92%	-	-
06/03	17,760	17,780	16,620	16,640	-6.2%	34,300	-	+7.91%	-	-
06/02	17,700	17,970	17,150	17,740	+2.54%	51,500	-	+16.08%	-	-
06/01	17,710	17,890	16,920	17,300	-4.47%	34,100	-	+14.43%	-	-
05/29	16,430	18,400	16,430	18,110	+12.98%	51,200	-	+21.01%	-	-
05/28	16,640	16,700	15,730	16,030	-3.72%	29,900	-	+8.37%	-	-
05/27	17,100	17,170	16,520	16,650	-0.77%	24,800	-	+13.31%	-	-
05/26	17,430	17,530	16,700	16,780	-2.16%	25,700	-	+15.06%	-	-
05/25	17,560	18,440	16,910	17,150	-0.06%	57,100	-	+18.64%	-	-
05/22	16,980	17,850	16,810	17,160	+2.69%	38,500	-	+20.01%	-	-
05/21	17,160	17,420	16,530	16,710	+2.14%	32,900	-	+18.23%	-	-
05/20	17,030	17,150	15,700	16,360	-6.14%	60,800	-	+17.02%	-	-
05/19	17,010	19,600	17,010	17,430	+7.06%	185,800	-	+26.11%	-	-
05/18	15,480	16,280	15,170	16,280	+22.59%	72,600	-	+19.5%	-	-
05/15	13,310	13,570	13,090	13,280	+2.08%	31,900	-	-1.14%	-	-
05/14	13,630	13,980	12,800	13,010	-4.48%	36,300	-	-2.66%	-	-
05/13	13,550	13,970	13,550	13,620	-1.66%	45,000	-	+2.31%	-	-
05/12	15,000	15,050	13,810	13,850	-6.1%	42,900	-	+4.75%	-	-
05/11	14,680	15,010	14,570	14,750	+2.93%	37,700	-	+12.23%	-	-
05/08	14,860	15,110	14,270	14,330	-4.15%	52,000	-	+10.06%	-	-
05/07	14,010	15,560	14,000	14,950	+9.44%	65,500	-	+15.59%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 12月期	11,650 11/28	2,700 2/5	4,182,100 2/6	+29.07% 10/8	-28.86% 4/7
最新	22,520 2026/9/30		47,300	+9.93% 20,486

技術承継機構（319A）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

株価推移

年初来

開示資料

決算

株式

チャート