- 3449
- 2026/09/30
- 時価
- 935億円
- PER 予
- 19.61倍
- 2019年以降
- 5.74-23.09倍
（2019-2025年） - PBR
- 2.89倍
- 2019年以降
- 0.61-1.65倍
（2019-2025年） - 配当 予
- 1.46%
- ROE 予
- 14.74%
- ROA 予
- 9.99%
- 資料
- Link
- CSV,JSON
テクノフレックス（3449）の株価チャート
株価
9/30
- 前日 (9/29)
- 4,275
- 始値
- 4,330
- 高値
- 4,420
- 安値
- 4,305
- 終値 +2.46%
- 4,380
- 出来高 +71.61%
- 92,500
乖離率
- 株価（5日）
移動平均値 - +0.44%
4,361 - 株価（25日）
移動平均値 - +8.07%
4,053 - 出来高（5日）
移動平均値 - -20.4%
116,200
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 4,330 | 4,420 | 4,305 | 4,380 | +2.46% | 92,500 | - | +8.07% | - | - |
| 09/29 | 4,270 | 4,320 | 4,220 | 4,275 | -0.58% | 53,900 | - | +6.13% | - | - |
| 09/28 | 4,430 | 4,450 | 4,235 | 4,300 | -2.38% | 112,700 | - | +7.05% | - | - |
| 09/25 | 4,375 | 4,520 | 4,330 | 4,405 | -0.9% | 163,500 | - | +10.24% | - | - |
| 09/24 | 4,625 | 4,675 | 4,385 | 4,445 | -0.34% | 158,400 | - | +11.68% | - | - |
| 09/18 | 4,245 | 4,460 | 4,245 | 4,460 | +6.83% | 496,200 | - | +12.34% | - | - |
| 09/17 | 4,180 | 4,215 | 4,090 | 4,175 | +1.09% | 130,500 | - | +5.59% | - | - |
| 09/16 | 3,935 | 4,140 | 3,870 | 4,130 | +4.69% | 102,900 | - | +4.53% | - | - |
| 09/15 | 3,805 | 3,990 | 3,780 | 3,945 | +2.07% | 82,000 | - | -0.15% | - | - |
| 09/14 | 4,025 | 4,060 | 3,805 | 3,865 | -2.28% | 138,100 | - | -2.08% | - | - |
| 09/11 | 3,970 | 3,970 | 3,840 | 3,955 | -3.54% | 85,000 | - | -0.2% | - | - |
| 09/10 | 4,055 | 4,130 | 4,010 | 4,100 | +0.99% | 63,200 | - | +2.45% | - | - |
| 09/09 | 4,025 | 4,125 | 4,005 | 4,060 | +2.4% | 72,400 | - | +0.4% | - | - |
| 09/08 | 4,085 | 4,140 | 3,950 | 3,965 | -4% | 126,400 | - | -2.65% | - | - |
| 09/07 | 3,990 | 4,145 | 3,975 | 4,130 | +5.22% | 126,300 | - | +0.81% | - | - |
| 09/04 | 3,760 | 3,970 | 3,730 | 3,925 | +5.37% | 123,300 | - | -4.87% | - | - |
| 09/03 | 3,715 | 3,780 | 3,680 | 3,725 | 0% | 81,700 | - | -9.92% | - | - |
| 09/02 | 3,790 | 3,815 | 3,705 | 3,725 | -4.85% | 85,400 | - | -10.07% | - | - |
| 09/01 | 3,990 | 4,065 | 3,860 | 3,915 | -1.63% | 98,400 | - | -5.96% | - | - |
| 08/31 | 3,845 | 3,980 | 3,800 | 3,980 | +1.66% | 135,000 | - | -5.13% | - | - |
| 08/28 | 4,000 | 4,050 | 3,885 | 3,915 | -2.61% | 122,300 | - | -7.51% | - | - |
| 08/27 | 3,885 | 4,070 | 3,790 | 4,020 | +5.24% | 163,500 | - | -6.32% | - | - |
| 08/26 | 3,800 | 3,855 | 3,745 | 3,820 | -0.52% | 98,500 | - | -11.86% | - | - |
| 08/25 | 3,800 | 3,855 | 3,715 | 3,840 | -0.78% | 100,500 | - | -12.29% | - | - |
| 08/24 | 3,760 | 3,905 | 3,715 | 3,870 | +3.34% | 130,400 | - | -12.44% | - | - |
| 08/21 | 3,900 | 3,900 | 3,660 | 3,745 | -6.49% | 180,400 | - | -16.42% | - | - |
| 08/20 | 3,850 | 4,025 | 3,755 | 4,005 | +5.67% | 144,400 | - | -12.67% | - | - |
| 08/19 | 3,925 | 3,925 | 3,760 | 3,790 | -5.13% | 144,900 | - | -18.79% | - | - |
| 08/18 | 4,200 | 4,380 | 3,945 | 3,995 | -4.88% | 207,700 | - | -16.09% | - | - |
| 08/17 | 4,065 | 4,270 | 4,055 | 4,200 | +3.7% | 124,000 | - | -13.49% | - | - |
| 08/14 | 4,200 | 4,235 | 3,965 | 4,050 | -1.46% | 145,300 | - | -18.02% | - | - |
| 08/13 | 4,140 | 4,340 | 4,030 | 4,110 | -0.12% | 204,200 | - | -18.57% | - | - |
| 08/12 | 3,920 | 4,120 | 3,785 | 4,115 | +6.61% | 228,600 | - | -20.05% | - | - |
| 08/10 | 3,900 | 4,050 | 3,755 | 3,860 | -9.18% | 364,200 | - | -26.55% | - | - |
| 08/07 | 4,400 | 4,450 | 4,250 | 4,250 | -14.14% | 175,000 | - | -21.63% | - | - |
| 08/06 | 4,995 | 5,100 | 4,795 | 4,950 | -3.88% | 192,300 | - | -11.32% | - | - |
| 08/05 | 4,890 | 5,290 | 4,890 | 5,150 | +8.08% | 146,500 | - | -10.81% | - | - |
| 08/04 | 4,570 | 4,920 | 4,565 | 4,765 | +4.27% | 154,300 | - | -20.08% | - | - |
| 08/03 | 4,720 | 4,860 | 4,565 | 4,570 | -5.97% | 212,700 | - | -26.03% | - | - |
| 07/31 | 4,790 | 4,860 | 4,705 | 4,860 | +16.83% | 129,200 | - | -23.6% | - | - |
| 07/30 | 3,920 | 4,440 | 3,825 | 4,160 | +6.8% | 306,000 | - | -36.59% | - | - |
| 07/29 | 4,235 | 4,260 | 3,770 | 3,895 | -8.35% | 270,600 | - | -42.44% | - | - |
| 07/28 | 4,405 | 4,420 | 4,235 | 4,250 | -9.96% | 191,600 | - | -39.26% | - | - |
| 07/27 | 4,645 | 4,745 | 4,445 | 4,720 | -4.16% | 409,200 | - | -34.88% | - | - |
| 07/24 | 5,250 | 5,250 | 4,820 | 4,925 | -7.94% | 183,300 | - | -33.63% | - | - |
| 07/23 | 5,120 | 5,460 | 5,080 | 5,350 | +4.7% | 168,600 | - | -29.36% | - | - |
| 07/22 | 5,350 | 5,520 | 5,070 | 5,110 | +4.18% | 349,100 | - | -33.35% | - | - |
| 07/21 | 4,910 | 4,930 | 4,665 | 4,905 | -0.1% | 259,400 | - | -36.7% | - | - |
| 07/17 | 4,770 | 4,925 | 4,445 | 4,910 | -8.74% | 590,900 | - | -37.45% | - | - |
| 07/16 | 6,440 | 6,440 | 5,380 | 5,380 | -15.67% | 307,100 | - | -32.15% | - | - |
| 07/15 | 6,120 | 6,630 | 6,060 | 6,380 | +5.8% | 172,500 | - | -20.2% | - | - |
| 07/14 | 6,100 | 6,170 | 5,870 | 6,030 | -1.63% | 163,300 | - | -24.9% | - | - |
| 07/13 | 6,520 | 6,710 | 6,050 | 6,130 | -3.31% | 168,200 | - | -24.13% | - | - |
| 07/10 | 6,430 | 6,730 | 6,270 | 6,340 | +0.16% | 147,600 | - | -21.96% | - | - |
| 07/09 | 6,820 | 7,090 | 6,060 | 6,330 | -5.8% | 369,900 | - | -22.54% | - | - |
| 07/08 | 6,320 | 7,040 | 6,220 | 6,720 | +1.51% | 259,800 | - | -18.42% | - | - |
| 07/07 | 6,610 | 7,150 | 6,480 | 6,620 | -2.79% | 312,200 | - | -19.85% | - | - |
| 07/06 | 8,200 | 8,670 | 6,810 | 6,810 | -15.51% | 313,800 | - | -17.59% | - | - |
| 07/03 | 7,640 | 8,060 | 7,230 | 8,060 | -2.18% | 321,900 | - | -2.48% | - | - |
| 07/02 | 9,440 | 9,490 | 8,240 | 8,240 | -15.4% | 210,200 | - | +0.29% | - | - |
| 07/01 | 10,200 | 10,300 | 9,450 | 9,740 | -1.22% | 93,200 | - | +19.57% | - | - |
| 06/30 | 10,170 | 10,250 | 9,710 | 9,860 | -2.95% | 100,100 | - | +22.77% | - | - |
| 06/29 | 9,270 | 10,160 | 8,680 | 10,160 | +11.04% | 244,900 | - | +28.12% | - | - |
| 06/26 | 9,530 | 9,670 | 8,800 | 9,150 | -6.92% | 141,700 | - | +17.19% | - | - |
| 06/25 | 9,740 | 10,300 | 9,480 | 9,830 | +5.36% | 169,800 | - | +27.6% | - | - |
| 06/24 | 9,560 | 10,290 | 9,030 | 9,330 | -3.22% | 234,000 | - | +23.27% | - | - |
| 06/23 | 10,540 | 10,740 | 9,380 | 9,640 | -8.54% | 310,300 | - | +29.57% | - | - |
| 06/22 | 9,340 | 10,540 | 9,340 | 10,540 | +16.59% | 219,000 | - | +44.38% | - | - |
| 06/19 | 9,110 | 9,590 | 8,840 | 9,040 | +3.43% | 210,900 | - | +26.88% | - | - |
| 06/18 | 7,790 | 9,140 | 7,700 | 8,740 | +13.8% | 216,300 | - | +24.98% | - | - |
| 06/17 | 7,080 | 7,700 | 7,050 | 7,680 | +7.11% | 87,200 | - | +11.56% | - | - |
| 06/16 | 7,480 | 7,540 | 7,090 | 7,170 | -3.24% | 74,600 | - | +5.66% | - | - |
| 06/15 | 7,210 | 7,470 | 7,030 | 7,410 | +7.55% | 98,500 | - | +10.45% | - | - |
| 06/12 | 7,220 | 7,340 | 6,820 | 6,890 | -2.13% | 141,100 | - | +3.98% | - | - |
| 06/11 | 6,950 | 7,290 | 6,810 | 7,040 | -2.49% | 146,800 | - | +7.27% | - | - |
| 06/10 | 7,210 | 7,450 | 7,000 | 7,220 | -1.23% | 105,800 | - | +11.25% | - | - |
| 06/09 | 7,420 | 7,500 | 7,060 | 7,310 | +0.97% | 94,800 | - | +14.29% | - | - |
| 06/08 | 6,840 | 7,420 | 6,700 | 7,240 | -3.98% | 175,800 | - | +15.01% | - | - |
| 06/05 | 7,870 | 7,890 | 7,250 | 7,540 | -5.04% | 107,300 | - | +22.01% | - | - |
| 06/04 | 7,230 | 7,940 | 7,230 | 7,940 | +8.62% | 172,100 | - | +31.26% | - | - |
| 06/03 | 6,800 | 7,380 | 6,770 | 7,310 | +8.78% | 160,200 | - | +23.79% | - | - |
| 06/02 | 6,730 | 6,830 | 6,390 | 6,720 | -1.61% | 103,600 | - | +16.2% | - | - |
| 06/01 | 6,930 | 7,230 | 6,740 | 6,830 | 0% | 139,100 | - | +20.16% | - | - |
| 05/29 | 6,640 | 7,080 | 6,580 | 6,830 | +5.08% | 143,200 | - | +22.42% | - | - |
| 05/28 | 6,700 | 6,710 | 6,290 | 6,500 | -5.11% | 240,900 | - | +18.94% | - | - |
| 05/27 | 7,320 | 7,520 | 6,800 | 6,850 | -6.55% | 253,200 | - | +27.8% | - | - |
| 05/26 | 7,080 | 7,380 | 6,900 | 7,330 | +2.81% | 180,000 | - | +40.34% | - | - |
| 05/25 | 6,530 | 7,270 | 6,530 | 7,130 | +9.19% | 198,200 | - | +41.27% | - | - |
| 05/22 | 6,370 | 6,610 | 6,210 | 6,530 | +0.93% | 153,200 | - | +33.87% | - | - |
| 05/21 | 6,390 | 6,730 | 6,370 | 6,470 | +5.89% | 232,200 | - | +36.79% | - | - |
| 05/20 | 6,120 | 6,270 | 5,780 | 6,110 | -0.33% | 183,000 | - | +33.23% | - | - |
| 05/19 | 6,260 | 6,600 | 6,090 | 6,130 | -0.65% | 285,100 | - | +37.66% | - | - |
| 05/18 | 5,700 | 6,200 | 5,640 | 6,170 | +7.49% | 409,000 | - | +42.96% | - | - |
| 05/15 | 6,100 | 6,290 | 5,660 | 5,740 | -4.33% | 300,600 | - | +37.58% | - | - |
| 05/14 | 6,220 | 6,230 | 5,770 | 6,000 | +14.72% | 465,700 | - | +48.37% | - | - |
| 05/13 | 5,170 | 5,350 | 5,070 | 5,230 | -0.57% | 107,100 | - | +33.93% | - | - |
| 05/12 | 5,370 | 5,500 | 5,240 | 5,260 | -1.31% | 108,000 | - | +38.57% | - | - |
| 05/11 | 5,340 | 5,490 | 5,290 | 5,330 | +0.19% | 131,900 | - | +44.56% | - | - |
| 05/08 | 5,200 | 5,410 | 5,200 | 5,320 | +1.92% | 114,700 | - | +48.94% | - | - |
| 05/07 | 5,000 | 5,250 | 4,900 | 5,220 | +7.41% | 143,100 | - | +50.87% | - | - |
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 | 4,380 2026/9/30 | 92,500 | 935億5680万 | +8.07% 4,053 | |||
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）
- 2026/09/30 vs 2025/12/30
- 101%（2.01倍）
- 過去安値
626円（2020/03/19） - 600%（7倍）
4,380円（9/30）
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。
