テクノフレックス（3449）の株価チャート
株価
7/30
- 前日 (7/29)
- 3,895
- 始値
- 3,920
- 高値
- 4,440
- 安値
- 3,825
- 終値 +6.8%
- 4,160
- 出来高 +13.08%
- 306,000
乖離率
- 株価（5日）
移動平均値 - -5.24%
4,390 - 株価（25日）
移動平均値 - -36.59%
6,560 - 出来高（5日）
移動平均値 - +12.44%
272,140
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 3,920 | 4,440 | 3,825 | 4,160 | +6.8% | 306,000 | 888億5760万 | -36.59% | 18.61 | 2.89 |
| 07/29 | 4,235 | 4,260 | 3,770 | 3,895 | -8.35% | 270,600 | 831億9720万 | -42.44% | 17.42 | 2.71 |
| 07/28 | 4,405 | 4,420 | 4,235 | 4,250 | -9.96% | 191,600 | 907億8000万 | -39.26% | 19.01 | 2.96 |
| 07/27 | 4,645 | 4,745 | 4,445 | 4,720 | -4.16% | 409,200 | 1008億1920万 | -34.88% | 21.11 | 3.28 |
| 07/24 | 5,250 | 5,250 | 4,820 | 4,925 | -7.94% | 183,300 | 1051億9800万 | -33.63% | 22.03 | 3.43 |
| 07/23 | 5,120 | 5,460 | 5,080 | 5,350 | +4.7% | 168,600 | 1142億7600万 | -29.36% | 23.93 | 3.72 |
| 07/22 | 5,350 | 5,520 | 5,070 | 5,110 | +4.18% | 349,100 | 1091億4960万 | -33.35% | 22.86 | 3.56 |
| 07/21 | 4,910 | 4,930 | 4,665 | 4,905 | -0.1% | 259,400 | 1047億7080万 | -36.7% | 21.94 | 3.41 |
| 07/17 | 4,770 | 4,925 | 4,445 | 4,910 | -8.74% | 590,900 | 1048億7760万 | -37.45% | 21.96 | 3.42 |
| 07/16 | 6,440 | 6,440 | 5,380 | 5,380 | -15.67% | 307,100 | 1149億1680万 | -32.15% | 24.06 | 3.74 |
| 07/15 | 6,120 | 6,630 | 6,060 | 6,380 | +5.8% | 172,500 | 1362億7680万 | -20.2% | 28.54 | 4.44 |
| 07/14 | 6,100 | 6,170 | 5,870 | 6,030 | -1.63% | 163,300 | 1288億80万 | -24.9% | 26.97 | 4.2 |
| 07/13 | 6,520 | 6,710 | 6,050 | 6,130 | -3.31% | 168,200 | 1309億3680万 | -24.13% | 27.42 | 4.27 |
| 07/10 | 6,430 | 6,730 | 6,270 | 6,340 | +0.16% | 147,600 | 1354億2240万 | -21.96% | 28.36 | 4.41 |
| 07/09 | 6,820 | 7,090 | 6,060 | 6,330 | -5.8% | 369,900 | 1352億880万 | -22.54% | 28.31 | 4.4 |
| 07/08 | 6,320 | 7,040 | 6,220 | 6,720 | +1.51% | 259,800 | 1435億3920万 | -18.42% | 30.06 | 4.68 |
| 07/07 | 6,610 | 7,150 | 6,480 | 6,620 | -2.79% | 312,200 | 1414億320万 | -19.85% | 29.61 | 4.61 |
| 07/06 | 8,200 | 8,670 | 6,810 | 6,810 | -15.51% | 313,800 | 1454億6160万 | -17.59% | 30.46 | 4.74 |
| 07/03 | 7,640 | 8,060 | 7,230 | 8,060 | -2.18% | 321,900 | 1721億6160万 | -2.48% | 36.05 | 5.61 |
| 07/02 | 9,440 | 9,490 | 8,240 | 8,240 | -15.4% | 210,200 | 1760億640万 | +0.29% | 36.86 | 5.73 |
| 07/01 | 10,200 | 10,300 | 9,450 | 9,740 | -1.22% | 93,200 | 2080億4640万 | +19.57% | 43.57 | 6.78 |
| 06/30 | 10,170 | 10,250 | 9,710 | 9,860 | -2.95% | 100,100 | 2106億960万 | +22.77% | 44.1 | 6.86 |
| 06/29 | 9,270 | 10,160 | 8,680 | 10,160 | +11.04% | 244,900 | 2170億1760万 | +28.12% | 45.45 | 7.07 |
| 06/26 | 9,530 | 9,670 | 8,800 | 9,150 | -6.92% | 141,700 | 1954億4400万 | +17.19% | 40.93 | 6.37 |
| 06/25 | 9,740 | 10,300 | 9,480 | 9,830 | +5.36% | 169,800 | 2099億6880万 | +27.6% | 43.97 | 6.84 |
| 06/24 | 9,560 | 10,290 | 9,030 | 9,330 | -3.22% | 234,000 | 1992億8880万 | +23.27% | 41.73 | 6.49 |
| 06/23 | 10,540 | 10,740 | 9,380 | 9,640 | -8.54% | 310,300 | 2059億1040万 | +29.57% | 43.12 | 6.71 |
| 06/22 | 9,340 | 10,540 | 9,340 | 10,540 | +16.59% | 219,000 | 2251億3440万 | +44.38% | 47.14 | 7.33 |
| 06/19 | 9,110 | 9,590 | 8,840 | 9,040 | +3.43% | 210,900 | 1930億9440万 | +26.88% | 40.44 | 6.29 |
| 06/18 | 7,790 | 9,140 | 7,700 | 8,740 | +13.8% | 216,300 | 1866億8640万 | +24.98% | 39.09 | 6.08 |
| 06/17 | 7,080 | 7,700 | 7,050 | 7,680 | +7.11% | 87,200 | 1640億4480万 | +11.56% | 34.35 | 5.34 |
| 06/16 | 7,480 | 7,540 | 7,090 | 7,170 | -3.24% | 74,600 | 1531億5120万 | +5.66% | 32.07 | 4.99 |
| 06/15 | 7,210 | 7,470 | 7,030 | 7,410 | +7.55% | 98,500 | 1582億7760万 | +10.45% | 33.14 | 5.16 |
| 06/12 | 7,220 | 7,340 | 6,820 | 6,890 | -2.13% | 141,100 | 1471億7040万 | +3.98% | 30.82 | 4.79 |
| 06/11 | 6,950 | 7,290 | 6,810 | 7,040 | -2.49% | 146,800 | 1503億7440万 | +7.27% | 31.49 | 4.9 |
| 06/10 | 7,210 | 7,450 | 7,000 | 7,220 | -1.23% | 105,800 | 1542億1920万 | +11.25% | 32.29 | 5.02 |
| 06/09 | 7,420 | 7,500 | 7,060 | 7,310 | +0.97% | 94,800 | 1561億4160万 | +14.29% | 32.7 | 5.09 |
| 06/08 | 6,840 | 7,420 | 6,700 | 7,240 | -3.98% | 175,800 | 1546億4640万 | +15.01% | 32.38 | 5.04 |
| 06/05 | 7,870 | 7,890 | 7,250 | 7,540 | -5.04% | 107,300 | 1610億5440万 | +22.01% | 33.73 | 5.25 |
| 06/04 | 7,230 | 7,940 | 7,230 | 7,940 | +8.62% | 172,100 | 1695億9840万 | +31.26% | 35.52 | 5.53 |
| 06/03 | 6,800 | 7,380 | 6,770 | 7,310 | +8.78% | 160,200 | 1561億4160万 | +23.79% | 32.7 | 5.09 |
| 06/02 | 6,730 | 6,830 | 6,390 | 6,720 | -1.61% | 103,600 | 1435億3920万 | +16.2% | 30.06 | 4.68 |
| 06/01 | 6,930 | 7,230 | 6,740 | 6,830 | 0% | 139,100 | 1458億8880万 | +20.16% | 30.55 | 4.75 |
| 05/29 | 6,640 | 7,080 | 6,580 | 6,830 | +5.08% | 143,200 | 1458億8880万 | +22.42% | 30.55 | 4.75 |
| 05/28 | 6,700 | 6,710 | 6,290 | 6,500 | -5.11% | 240,900 | 1388億4000万 | +18.94% | 29.07 | 4.52 |
| 05/27 | 7,320 | 7,520 | 6,800 | 6,850 | -6.55% | 253,200 | 1463億1600万 | +27.8% | 30.64 | 4.77 |
| 05/26 | 7,080 | 7,380 | 6,900 | 7,330 | +2.81% | 180,000 | 1565億6880万 | +40.34% | 32.79 | 5.1 |
| 05/25 | 6,530 | 7,270 | 6,530 | 7,130 | +9.19% | 198,200 | 1522億9680万 | +41.27% | 31.89 | 4.96 |
| 05/22 | 6,370 | 6,610 | 6,210 | 6,530 | +0.93% | 153,200 | 1394億8080万 | +33.87% | 29.21 | 4.54 |
| 05/21 | 6,390 | 6,730 | 6,370 | 6,470 | +5.89% | 232,200 | 1381億9920万 | +36.79% | 28.94 | 4.5 |
| 05/20 | 6,120 | 6,270 | 5,780 | 6,110 | -0.33% | 183,000 | 1305億960万 | +33.23% | 27.33 | 4.25 |
| 05/19 | 6,260 | 6,600 | 6,090 | 6,130 | -0.65% | 285,100 | 1309億3680万 | +37.66% | 27.42 | 4.27 |
| 05/18 | 5,700 | 6,200 | 5,640 | 6,170 | +7.49% | 409,000 | 1317億9120万 | +42.96% | 27.6 | 4.29 |
| 05/15 | 6,100 | 6,290 | 5,660 | 5,740 | -4.33% | 300,600 | 1226億640万 | +37.58% | 25.67 | 3.99 |
| 05/14 | 6,220 | 6,230 | 5,770 | 6,000 | +14.72% | 465,700 | 1281億6000万 | +48.37% | 26.84 | 4.18 |
| 05/13 | 5,170 | 5,350 | 5,070 | 5,230 | -0.57% | 107,100 | 1117億1280万 | +33.93% | 23.39 | 3.64 |
| 05/12 | 5,370 | 5,500 | 5,240 | 5,260 | -1.31% | 108,000 | 1123億5360万 | +38.57% | 23.53 | 3.66 |
| 05/11 | 5,340 | 5,490 | 5,290 | 5,330 | +0.19% | 131,900 | 1138億4880万 | +44.56% | 23.84 | 3.71 |
| 05/08 | 5,200 | 5,410 | 5,200 | 5,320 | +1.92% | 114,700 | 1136億3520万 | +48.94% | 23.8 | 3.7 |
| 05/07 | 5,000 | 5,250 | 4,900 | 5,220 | +7.41% | 143,100 | 1114億9920万 | +50.87% | 23.35 | 3.63 |
| 05/01 | 4,780 | 4,925 | 4,745 | 4,860 | +1.57% | 128,900 | 1038億960万 | +44.86% | 21.74 | 3.38 |
| 04/30 | 4,370 | 4,875 | 4,365 | 4,785 | +9.5% | 337,400 | 1022億760万 | +46.55% | 21.4 | 3.33 |
| 04/28 | 4,260 | 4,375 | 4,205 | 4,370 | +2.58% | 101,700 | 933億4320万 | +37.29% | 19.55 | 3.04 |
| 04/27 | 4,350 | 4,385 | 4,215 | 4,260 | -2.07% | 86,700 | 909億9360万 | +36.8% | 19.05 | 2.96 |
| 04/24 | 4,290 | 4,440 | 4,250 | 4,350 | +2.11% | 123,600 | 929億1600万 | +42.72% | 19.46 | 3.03 |
| 04/23 | 4,230 | 4,335 | 4,210 | 4,260 | +0.71% | 120,800 | 909億9360万 | +42.81% | 19.05 | 2.96 |
| 04/22 | 4,140 | 4,240 | 4,060 | 4,230 | +0.48% | 112,400 | 903億5280万 | +44.57% | 18.92 | 2.94 |
| 04/21 | 3,995 | 4,295 | 3,975 | 4,210 | +6.05% | 273,800 | 899億2560万 | +46.95% | 18.83 | 2.93 |
| 04/20 | 3,810 | 4,075 | 3,810 | 3,970 | +2.32% | 274,500 | 847億9920万 | +41.74% | 17.76 | 2.76 |
| 04/17 | 3,850 | 4,130 | 3,810 | 3,880 | +13.12% | 1,097,000 | 828億7680万 | +41.5% | 17.36 | 2.7 |
| 04/16 | 3,430 | 3,430 | 3,430 | 3,430 | +17.18% | 28,500 | 732億6480万 | +27.6% | 15.34 | 2.39 |
| 04/15 | 2,978 | 3,010 | 2,897 | 2,927 | +0.41% | 110,900 | 625億2072万 | +10.33% | 13.09 | 2.04 |
| 04/14 | 2,877 | 2,915 | 2,774 | 2,915 | +3.11% | 211,900 | 622億6440万 | +10.71% | 13.04 | 2.03 |
| 04/13 | 2,845 | 2,928 | 2,800 | 2,827 | -1.7% | 74,700 | 603億8472万 | +8.4% | 12.65 | 1.97 |
| 04/10 | 2,826 | 2,903 | 2,826 | 2,876 | +3.56% | 113,400 | 614億3136万 | +10.87% | 12.86 | 2 |
| 04/09 | 2,708 | 2,789 | 2,700 | 2,777 | +2.89% | 95,200 | 593億1672万 | +7.68% | 12.42 | 1.93 |
| 04/08 | 2,680 | 2,700 | 2,636 | 2,699 | +4.37% | 48,700 | 576億5064万 | +5.35% | 12.07 | 1.88 |
| 04/07 | 2,524 | 2,596 | 2,524 | 2,586 | +2.46% | 63,300 | 552億3696万 | +1.13% | 11.57 | 1.8 |
| 04/06 | 2,522 | 2,558 | 2,520 | 2,524 | +0.08% | 27,000 | 539億1264万 | -1.17% | 11.29 | 1.76 |
| 04/03 | 2,511 | 2,548 | 2,505 | 2,522 | +0.8% | 43,300 | 538億6992万 | -1.29% | 11.28 | 1.75 |
| 04/02 | 2,565 | 2,624 | 2,502 | 2,502 | -1.92% | 78,000 | 534億4272万 | -1.92% | 11.19 | 1.74 |
| 04/01 | 2,550 | 2,558 | 2,503 | 2,551 | +4.12% | 38,400 | 544億8936万 | +0.08% | 11.41 | 1.78 |
| 03/31 | 2,441 | 2,497 | 2,420 | 2,450 | -2.55% | 61,300 | 523億3200万 | -3.73% | 10.96 | 1.7 |
| 03/30 | 2,495 | 2,522 | 2,443 | 2,514 | -3.46% | 72,400 | 536億9904万 | -1.22% | 11.24 | 1.75 |
| 03/27 | 2,571 | 2,633 | 2,557 | 2,604 | -0.31% | 55,200 | 556億2144万 | +2.36% | 11.65 | 1.81 |
| 03/26 | 2,759 | 2,795 | 2,591 | 2,612 | -4.5% | 90,200 | 557億9232万 | +2.92% | 11.68 | 1.82 |
| 03/25 | 2,693 | 2,757 | 2,690 | 2,735 | +3.32% | 66,700 | 584億1960万 | +8.19% | 12.23 | 1.9 |
| 03/24 | 2,699 | 2,703 | 2,620 | 2,647 | +1.85% | 75,600 | 565億3992万 | +5.46% | 11.84 | 1.84 |
| 03/23 | 2,632 | 2,632 | 2,567 | 2,599 | -4.87% | 108,500 | 555億1464万 | +4.08% | 11.63 | 1.81 |
| 03/19 | 2,766 | 2,804 | 2,722 | 2,732 | -3.09% | 104,500 | 583億5552万 | +9.67% | 12.22 | 1.9 |
| 03/18 | 2,742 | 2,838 | 2,737 | 2,819 | +3.72% | 139,900 | 602億1384万 | +13.99% | 12.61 | 1.96 |
| 03/17 | 2,730 | 2,768 | 2,700 | 2,718 | +4.62% | 119,500 | 580億5648万 | +11.07% | 12.16 | 1.89 |
| 03/16 | 2,500 | 2,598 | 2,489 | 2,598 | +3.38% | 94,300 | 554億9328万 | +7.27% | 11.62 | 1.81 |
| 03/13 | 2,484 | 2,564 | 2,481 | 2,513 | -0.83% | 78,500 | 536億7768万 | +4.53% | 11.24 | 1.75 |
| 03/12 | 2,505 | 2,575 | 2,495 | 2,534 | +0.08% | 98,400 | 541億2624万 | +6.11% | 11.33 | 1.76 |
| 03/11 | 2,434 | 2,554 | 2,434 | 2,532 | +3.86% | 74,600 | 540億8352万 | +6.84% | 11.33 | 1.76 |
| 03/10 | 2,390 | 2,458 | 2,361 | 2,438 | +6.46% | 76,500 | 520億7568万 | +3.74% | 10.91 | 1.7 |
| 03/09 | 2,281 | 2,328 | 2,236 | 2,290 | -7.51% | 108,600 | 489億1440万 | -1.89% | 10.24 | 1.59 |
| 03/06 | 2,441 | 2,483 | 2,411 | 2,476 | -0.6% | 54,600 | 528億8736万 | +6.45% | 11.08 | 1.72 |
| 03/05 | 2,474 | 2,519 | 2,430 | 2,491 | +4.93% | 78,300 | 532億776万 | +7.79% | 11.14 | 1.73 |
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 | |
| 2019年 12月期 | 1,360 12/18 | 1,010 12/13 12/12 | 4,570,000 12/10 | 290億4960万 | 215億7360万 | +9.72% 1/20 | -12.76% 1/30 |
| 2020年 12月期 | 1,510 7/8 | 626 3/19 3/13 | 936,500 1/10 | 322億5360万 | 133億7136万 | +45.49% 5/12 | -29.87% 3/16 |
| 2021年 12月期 | 1,135 12/16 | 911 8/20 | 108,600 1/29 | 242億4360万 | 194億5896万 | +7.91% 12/16 | -7.04% 8/20 |
| 2022年 12月期 | 1,089 1/6 | 969 3/8 | 81,800 7/15 | 232億6104万 | 206億9784万 | +5.31% 3/31 | -4.06% 3/8 |
| 2023年 12月期 | 1,218 5/2 | 976 1/6 | 346,300 2/13 | 260億1648万 | 208億4736万 | +7.43% 3/9 | -6.12% 5/10 |
| 2024年 12月期 | 1,195 4/11 | 980 8/5 | 281,700 2/6 | 255億2520万 | 209億3280万 | +7.04% 4/3 | -12.45% 8/5 |
| 2025年 12月期 | 2,310 12/24 | 978 4/7 | 331,700 5/13 | 493億4160万 | 208億9008万 | +15.43% 12/24 | -9.69% 2/2 |
| 最新 | 4,160 2026/7/30 | 306,000 | 888億5760万 | -36.59% 6,560 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 100%（2倍）
- 2026/07/30 vs 2025/12/30
- 91%（1.91倍）
- 過去安値
626円（2020/03/19） - 565%（6.65倍）
4,160円（7/30）
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。
