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
10/05	2,517	2,531	2,487	2,497	-0.76%	203,400	-	+1.79%	-	-
10/02	2,519	2,551	2,491	2,516	+0.48%	182,600	-	+2.82%	-	-
10/01	2,499	2,508	2,465	2,504	+1.09%	176,300	-	+2.58%	-	-
09/30	2,499	2,499	2,461	2,477	-0.2%	250,700	-	+1.68%	-	-
09/29	2,528	2,542	2,482	2,482	-0.72%	233,400	-	+2.01%	-	-
09/28	2,538	2,551	2,486	2,500	-1.38%	472,100	-	+2.88%	-	-
09/25	2,512	2,542	2,497	2,535	+0.44%	243,300	-	+4.62%	-	-
09/24	2,488	2,556	2,475	2,524	-0.32%	267,700	-	+4.6%	-	-
09/18	2,530	2,547	2,503	2,532	-0.47%	268,700	-	+5.28%	-	-
09/17	2,496	2,558	2,496	2,544	+2.29%	329,300	-	+6.04%	-	-
09/16	2,518	2,533	2,473	2,487	-1.5%	237,400	-	+4.1%	-	-
09/15	2,482	2,540	2,453	2,525	+2.77%	434,200	-	+6%	-	-
09/14	2,425	2,467	2,408	2,457	+3.32%	219,900	-	+3.54%	-	-
09/11	2,356	2,403	2,347	2,378	+0.51%	244,000	-	+0.51%	-	-
09/10	2,314	2,387	2,304	2,366	+2.69%	292,000	-	+0.13%	-	-
09/09	2,306	2,322	2,272	2,304	-1.24%	212,200	-	-2.33%	-	-
09/08	2,345	2,350	2,317	2,333	-1.31%	115,800	-	-1.1%	-	-
09/07	2,406	2,413	2,351	2,364	-3.75%	176,200	-	+0.21%	-	-
09/04	2,418	2,470	2,391	2,456	+2.76%	194,200	-	+4.69%	-	-
09/03	2,369	2,404	2,355	2,390	-0.42%	171,900	-	+2.53%	-	-
09/02	2,460	2,460	2,400	2,400	-3.42%	306,100	-	+3.4%	-	-
09/01	2,480	2,505	2,469	2,485	+0.73%	199,700	-	+7.76%	-	-
08/31	2,460	2,483	2,443	2,467	+0.49%	189,900	-	+7.96%	-	-
08/28	2,380	2,468	2,371	2,455	+4.82%	273,800	-	+8.53%	-	-
08/27	2,354	2,372	2,330	2,342	-0.51%	109,500	-	+4.65%	-	-
08/26	2,366	2,386	2,354	2,354	-0.51%	128,800	-	+6.04%	-	-
08/25	2,400	2,400	2,350	2,366	-0.55%	102,400	-	+7.45%	-	-
08/24	2,410	2,426	2,356	2,379	-0.38%	143,900	-	+8.93%	-	-
08/21	2,404	2,438	2,377	2,388	-0.95%	217,200	-	+10.3%	-	-
08/20	2,365	2,423	2,335	2,411	+3.83%	243,100	-	+12.4%	-	-
08/19	2,301	2,324	2,296	2,322	+0.91%	141,100	-	+9.43%	-	-
08/18	2,293	2,322	2,273	2,301	-0.39%	155,200	-	+9.36%	-	-
08/17	2,340	2,356	2,306	2,310	-2.9%	156,100	-	+10.69%	-	-
08/14	2,316	2,387	2,301	2,379	+3.3%	201,800	-	+15.04%	-	-
08/13	2,321	2,329	2,268	2,303	-0.78%	174,700	-	+12.45%	-	-
08/12	2,340	2,365	2,301	2,321	+0.78%	247,300	-	+14.28%	-	-
08/10	2,298	2,335	2,262	2,303	+0.83%	432,300	-	+14.46%	-	-
08/07	2,296	2,320	2,265	2,284	-0.39%	316,300	-	+14.66%	-	-
08/06	2,285	2,302	2,242	2,293	+1.37%	306,500	-	+16.28%	-	-
08/05	2,334	2,353	2,246	2,262	-2.29%	295,500	-	+16.06%	-	-
08/04	2,315	2,376	2,278	2,315	-0.39%	551,700	-	+20.13%	-	-
08/03	2,242	2,348	2,225	2,324	+13.81%	1,012,800	-	+22.06%	-	-
07/31	2,075	2,079	2,017	2,042	-2.34%	343,700	-	+8.73%	-	-
07/30	2,134	2,147	2,067	2,091	-1.23%	251,000	-	+12.3%	-	-
07/29	2,055	2,123	2,029	2,117	+4.29%	411,300	-	+14.68%	-	-
07/28	1,988	2,033	1,983	2,030	+3.1%	293,800	-	+11.11%	-	-
07/27	1,898	1,969	1,881	1,969	+4.46%	209,200	-	+8.66%	-	-
07/24	1,857	1,895	1,852	1,885	+1.13%	158,200	-	+4.72%	-	-
07/23	1,866	1,882	1,858	1,864	-0.96%	131,400	-	+3.9%	-	-
07/22	1,900	1,902	1,862	1,882	-1.47%	200,300	-	+5.2%	-	-
07/21	1,894	1,933	1,894	1,910	+0.37%	162,300	-	+7.06%	-	-
07/17	1,912	1,933	1,891	1,903	-0.47%	172,700	-	+6.97%	-	-
07/16	1,880	1,935	1,876	1,912	+1.7%	185,500	-	+7.78%	-	-
07/15	1,859	1,880	1,855	1,880	+1.13%	141,500	-	+6.27%	-	-
07/14	1,865	1,889	1,857	1,859	+0.27%	114,700	-	+5.21%	-	-
07/13	1,878	1,878	1,844	1,854	-0.91%	121,600	-	+5.04%	-	-
07/10	1,872	1,884	1,862	1,871	+0.65%	178,100	-	+6.07%	-	-
07/09	1,862	1,878	1,854	1,859	-0.85%	143,600	-	+5.39%	-	-
07/08	1,894	1,919	1,863	1,875	-0.21%	229,500	-	+6.29%	-	-
07/07	1,844	1,885	1,839	1,879	+2.29%	248,200	-	+6.52%	-	-
07/06	1,816	1,837	1,805	1,837	+1.27%	157,000	-	+4.08%	-	-
07/03	1,828	1,841	1,807	1,814	+2.14%	192,100	-	+2.66%	-	-
07/02	1,791	1,808	1,763	1,776	+3.26%	210,600	-	+0.51%	-	-
07/01	1,710	1,721	1,697	1,720	+0.53%	226,700	-	-2.82%	-	-
06/30	1,754	1,767	1,709	1,711	-1.1%	315,500	-	-3.71%	-	-
06/29	1,709	1,745	1,704	1,730	+3.65%	306,400	-	-3.03%	-	-
06/26	1,650	1,674	1,648	1,669	+1.09%	133,800	-	-6.76%	-	-
06/25	1,697	1,706	1,651	1,651	-2.13%	210,900	-	-8.23%	-	-
06/24	1,661	1,708	1,657	1,687	+2.68%	310,500	-	-6.64%	-	-
06/23	1,652	1,663	1,633	1,643	-1.26%	175,000	-	-9.48%	-	-
06/22	1,652	1,687	1,643	1,664	-0.24%	173,600	-	-8.82%	-	-
06/19	1,725	1,729	1,667	1,668	-3.58%	290,300	-	-8.9%	-	-
06/18	1,742	1,756	1,721	1,730	-1.2%	224,300	-	-5.77%	-	-
06/17	1,736	1,775	1,728	1,751	+0.92%	233,600	-	-4.63%	-	-
06/16	1,769	1,776	1,725	1,735	-3.93%	272,000	-	-5.5%	-	-
06/15	1,793	1,811	1,775	1,806	+1.52%	251,200	-	-1.74%	-	-
06/12	1,752	1,795	1,730	1,779	-0.22%	363,700	-	-3.21%	-	-
06/11	1,817	1,834	1,775	1,783	-2.3%	342,400	-	-3.1%	-	-
06/10	1,829	1,848	1,812	1,825	+0.33%	248,900	-	-0.76%	-	-
06/09	1,823	1,849	1,813	1,819	-0.22%	276,900	-	-0.93%	-	-
06/08	1,835	1,858	1,810	1,823	-2.77%	218,200	-	-0.71%	-	-
06/05	1,850	1,905	1,846	1,875	+1.41%	177,400	-	+2.12%	-	-
06/04	1,855	1,884	1,832	1,849	-2.01%	274,100	-	+0.82%	-	-
06/03	1,888	1,908	1,846	1,887	-0.26%	299,900	-	+2.89%	-	-
06/02	1,890	1,899	1,850	1,892	+0.53%	298,600	-	+3.33%	-	-
06/01	1,857	1,887	1,838	1,882	+3.46%	317,200	-	+2.73%	-	-
05/29	1,859	1,880	1,812	1,819	-2.41%	1,707,000	-	-0.66%	-	-
05/28	1,867	1,892	1,853	1,864	-0.53%	179,300	-	+1.75%	-	-
05/27	1,860	1,882	1,830	1,874	-0.69%	200,200	-	+2.35%	-	-
05/26	1,900	1,920	1,866	1,887	-0.16%	177,800	-	+3.17%	-	-
05/25	1,902	1,911	1,876	1,890	+0.16%	250,800	-	+3.5%	-	-
05/22	1,833	1,897	1,821	1,887	+1.07%	285,000	-	+3.62%	-	-
05/21	1,868	1,898	1,867	1,867	+0.11%	142,300	-	+2.87%	-	-
05/20	1,895	1,895	1,835	1,865	-1.53%	286,500	-	+3.04%	-	-
05/19	1,850	1,917	1,824	1,894	+4.01%	630,000	-	+4.87%	-	-
05/18	1,810	1,835	1,786	1,821	+1.56%	326,700	-	+1%	-	-
05/15	1,751	1,793	1,736	1,793	+2.99%	365,600	-	-0.5%	-	-
05/14	1,727	1,747	1,703	1,741	-0.06%	350,300	-	-3.44%	-	-
05/13	1,786	1,790	1,696	1,742	-2.46%	612,900	-	-3.54%	-	-
05/12	1,777	1,800	1,756	1,786	-1.38%	365,400	-	-1.22%	-	-

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
2011年 3月期	130 103,800 12/27	56 44,400 3/16	3,892,800 4,866 12/24	64億2501万	27億4827万	35億6532万 3/31
2012年 3月期	99 79,500 4/19	55 43,950 10/4	3,010,400 3,763 10/26	49億2089万	27億2041万	37億1388万 3/30
2013年 3月期	211 168,900 3/1	61 49,100 6/4	3,468,800 4,336 11/29	104億5457万	30億3919万	89億6283万 3/29
2014年 3月期	202 809 5/10	117 468 6/7	2,793,600 698,400 5/13	100億1509万	57億9365万	70億1736万 3/31
2015年 3月期	195 781 8/22	139 557 5/21 557 4/28	2,451,200 612,800 8/22	96億6846万	68億9543万	81億7369万 3/31
2016年 3月期	494 1,973 3/17 1,975 3/16	164 655 5/1	6,195,600 1,548,900 8/21	244億2495万	81億863万	165億7137万 3/31
2017年 3月期	728 1,455 3/9	417 1,666 4/6	2,060,000 515,000 10/6	360億2463万	206億2441万	229億6324万 3/31
2018年 3月期	1,127 2,253 1/23	626 1,252 4/13	2,655,000 1,327,500 8/1	557億8247万	309億9851万	306億7762万 3/30
2019年 3月期	1,249 2,498 8/1	757 1,514 4/17	2,130,400 1,065,200 5/10	556億348万	374億8542万	353億2067万 3/29
2020年 3月期	1,468 2,935 2/13	807 1,614 5/14	1,413,000 706,500 11/26	653億3075万	359億2634万	439億1502万 3/31
2021年 3月期	2,583 10/21	989 1,977 4/6	2,109,600 1,054,800 6/2	1149億9102万	440億643万	781億7243万 3/31
2022年 3月期	2,226 4/14	1,432 2/1	1,204,400 1/24	990億9795万	637億5034万	853億3357万 3/31
2023年 3月期	2,208 4/5	1,341 3/16	708,300 5/10	982億9662万	596億9917万	592億3999万 3/31
2024年 3月期	2,089 2/26	1,419 10/24	1,565,800 2/1	929億9893万	631億7160万	743億1874万 3/29
2025年 3月期	2,614 11/12	1,619 4/19	730,300 10/30	1163億7109万	720億7528万	791億7245万 3/31
2026年 3月期	2,478 1/8	1,640 3/23	920,200 2/4	1103億1659万	730億1017万	714億8937万 3/31
最新	2,497 2026/10/5		203,400	1111億6244万

テクマトリックス（3762）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート