テクマトリックス（3762）の時価総額の推移
- 2011年3月31日
- 35億6532万
- 2012年3月30日
- 37億1388万
- 2013年3月29日
- 89億6283万
- 2014年3月31日
- 70億1736万
- 2015年3月31日
- 81億7369万
- 2016年3月31日
- 165億7137万
- 2017年3月31日
- 229億6324万
- 2018年3月30日
- 306億7762万
- 2019年3月29日
- 353億2067万
- 2020年3月31日
- 439億1502万
- 2021年3月31日
- 781億7243万
- 2022年3月31日
- 853億3357万
- 2023年3月31日
- 592億3999万
- 2024年3月29日
- 743億1874万
- 2025年3月31日
- 791億7245万
- 2026年3月31日
- 714億8937万
2026/02/17～2026/07/14
株価＆時価総額の推移
| 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 | ||||||||||
| 07/14 | 1,865 | 1,889 | 1,857 | 1,859 | +0.27% | 114,700 | 827億5970万 | +5.21% | 13.89 | 2.84 |
| 07/13 | 1,878 | 1,878 | 1,844 | 1,854 | -0.91% | 121,600 | 825億3711万 | +5.04% | 13.85 | 2.83 |
| 07/10 | 1,872 | 1,884 | 1,862 | 1,871 | +0.65% | 178,100 | 832億9392万 | +6.07% | 13.98 | 2.86 |
| 07/09 | 1,862 | 1,878 | 1,854 | 1,859 | -0.85% | 143,600 | 827億5970万 | +5.39% | 13.89 | 2.84 |
| 07/08 | 1,894 | 1,919 | 1,863 | 1,875 | -0.21% | 229,500 | 834億7200万 | +6.29% | 14.01 | 2.86 |
| 07/07 | 1,844 | 1,885 | 1,839 | 1,879 | +2.29% | 248,200 | 836億5007万 | +6.52% | 14.03 | 2.87 |
| 07/06 | 1,816 | 1,837 | 1,805 | 1,837 | +1.27% | 157,000 | 817億8030万 | +4.08% | 13.72 | 2.8 |
| 07/03 | 1,828 | 1,841 | 1,807 | 1,814 | +2.14% | 192,100 | 807億5637万 | +2.66% | 13.55 | 2.77 |
| 07/02 | 1,791 | 1,808 | 1,763 | 1,776 | +3.26% | 210,600 | 790億6467万 | +0.51% | 13.27 | 2.71 |
| 07/01 | 1,710 | 1,721 | 1,697 | 1,720 | +0.53% | 226,700 | 765億7164万 | -2.82% | 12.85 | 2.63 |
| 06/30 | 1,754 | 1,767 | 1,709 | 1,711 | -1.1% | 315,500 | 761億7098万 | -3.71% | 12.78 | 2.61 |
| 06/29 | 1,709 | 1,745 | 1,704 | 1,730 | +3.65% | 306,400 | 770億1683万 | -3.03% | 12.92 | 2.64 |
| 06/26 | 1,650 | 1,674 | 1,648 | 1,669 | +1.09% | 133,800 | 743億120万 | -6.76% | 12.47 | 2.55 |
| 06/25 | 1,697 | 1,706 | 1,651 | 1,651 | -2.13% | 210,900 | 734億9987万 | -8.23% | 12.33 | 2.52 |
| 06/24 | 1,661 | 1,708 | 1,657 | 1,687 | +2.68% | 310,500 | 751億254万 | -6.64% | 12.6 | 2.57 |
| 06/23 | 1,652 | 1,663 | 1,633 | 1,643 | -1.26% | 175,000 | 731億4373万 | -9.48% | 12.27 | 2.51 |
| 06/22 | 1,652 | 1,687 | 1,643 | 1,664 | -0.24% | 173,600 | 740億7861万 | -8.82% | 12.43 | 2.54 |
| 06/19 | 1,725 | 1,729 | 1,667 | 1,668 | -3.58% | 290,300 | 742億5669万 | -8.9% | 12.46 | 2.55 |
| 06/18 | 1,742 | 1,756 | 1,721 | 1,730 | -1.2% | 224,300 | 770億1683万 | -5.77% | 12.92 | 2.64 |
| 06/17 | 1,736 | 1,775 | 1,728 | 1,751 | +0.92% | 233,600 | 779億5171万 | -4.63% | 13.08 | 2.67 |
| 06/16 | 1,769 | 1,776 | 1,725 | 1,735 | -3.93% | 272,000 | 772億3942万 | -5.5% | 12.96 | 2.65 |
| 06/15 | 1,793 | 1,811 | 1,775 | 1,806 | +1.52% | 251,200 | 804億23万 | -1.74% | 13.49 | 2.76 |
| 06/12 | 1,752 | 1,795 | 1,730 | 1,779 | -0.22% | 363,700 | 791億9823万 | -3.21% | 13.29 | 2.72 |
| 06/11 | 1,817 | 1,834 | 1,775 | 1,783 | -2.3% | 342,400 | 793億7630万 | -3.1% | 13.32 | 2.72 |
| 06/10 | 1,829 | 1,848 | 1,812 | 1,825 | +0.33% | 248,900 | 812億4608万 | -0.76% | 13.63 | 2.79 |
| 06/09 | 1,823 | 1,849 | 1,813 | 1,819 | -0.22% | 276,900 | 809億7896万 | -0.93% | 13.59 | 2.78 |
| 06/08 | 1,835 | 1,858 | 1,810 | 1,823 | -2.77% | 218,200 | 811億5704万 | -0.71% | 13.62 | 2.78 |
| 06/05 | 1,850 | 1,905 | 1,846 | 1,875 | +1.41% | 177,400 | 834億7200万 | +2.12% | 14.01 | 2.86 |
| 06/04 | 1,855 | 1,884 | 1,832 | 1,849 | -2.01% | 274,100 | 823億1452万 | +0.82% | 13.81 | 2.82 |
| 06/03 | 1,888 | 1,908 | 1,846 | 1,887 | -0.26% | 299,900 | 840億622万 | +2.89% | 14.09 | 2.88 |
| 06/02 | 1,890 | 1,899 | 1,850 | 1,892 | +0.53% | 298,600 | 842億2881万 | +3.33% | 14.13 | 2.89 |
| 06/01 | 1,857 | 1,887 | 1,838 | 1,882 | +3.46% | 317,200 | 837億8362万 | +2.73% | 14.06 | 2.87 |
| 05/29 | 1,859 | 1,880 | 1,812 | 1,819 | -2.41% | 1,707,000 | 809億7896万 | -0.66% | 13.59 | 2.78 |
| 05/28 | 1,867 | 1,892 | 1,853 | 1,864 | -0.53% | 179,300 | 829億8229万 | +1.75% | 13.92 | 2.85 |
| 05/27 | 1,860 | 1,882 | 1,830 | 1,874 | -0.69% | 200,200 | 834億2748万 | +2.35% | 14 | 2.86 |
| 05/26 | 1,900 | 1,920 | 1,866 | 1,887 | -0.16% | 177,800 | 840億622万 | +3.17% | 14.09 | 2.88 |
| 05/25 | 1,902 | 1,911 | 1,876 | 1,890 | +0.16% | 250,800 | 841億3977万 | +3.5% | 14.12 | 2.88 |
| 05/22 | 1,833 | 1,897 | 1,821 | 1,887 | +1.07% | 285,000 | 840億622万 | +3.62% | 14.09 | 2.88 |
| 05/21 | 1,868 | 1,898 | 1,867 | 1,867 | +0.11% | 142,300 | 831億1585万 | +2.87% | 13.95 | 2.85 |
| 05/20 | 1,895 | 1,895 | 1,835 | 1,865 | -1.53% | 286,500 | 830億2681万 | +3.04% | 13.93 | 2.85 |
| 05/19 | 1,850 | 1,917 | 1,824 | 1,894 | +4.01% | 630,000 | 843億1784万 | +4.87% | 14.15 | 2.89 |
| 05/18 | 1,810 | 1,835 | 1,786 | 1,821 | +1.56% | 326,700 | 810億6800万 | +1% | 13.6 | 2.78 |
| 05/15 | 1,751 | 1,793 | 1,736 | 1,793 | +2.99% | 365,600 | 798億2149万 | -0.5% | 13.39 | 2.74 |
| 05/14 | 1,727 | 1,747 | 1,703 | 1,741 | -0.06% | 350,300 | 775億653万 | -3.44% | 13 | 2.66 |
| 05/13 | 1,786 | 1,790 | 1,696 | 1,742 | -2.46% | 612,900 | 775億5105万 | -3.54% | 13.01 | 2.66 |
| 05/12 | 1,777 | 1,800 | 1,756 | 1,786 | -1.38% | 365,400 | 795億986万 | -1.22% | 13.34 | 2.73 |
| 05/11 | 1,826 | 1,891 | 1,780 | 1,811 | -0.22% | 651,900 | 806億2282万 | +0.11% | 13.53 | 2.76 |
| 05/08 | 1,806 | 1,843 | 1,776 | 1,815 | +2.77% | 324,700 | 808億89万 | +0.39% | 13.56 | 2.77 |
| 05/07 | 1,757 | 1,788 | 1,756 | 1,766 | +1.03% | 377,500 | 786億1949万 | -2.11% | 13.19 | 2.7 |
| 05/01 | 1,798 | 1,798 | 1,731 | 1,748 | -3.48% | 320,100 | 778億1816万 | -3.05% | 13.06 | 2.67 |
| 04/30 | 1,808 | 1,867 | 1,800 | 1,811 | -1.58% | 427,200 | 806億2282万 | +0.5% | 13.53 | 2.76 |
| 04/28 | 1,830 | 1,847 | 1,819 | 1,840 | +1.04% | 190,400 | 819億1385万 | +2.34% | 13.74 | 2.81 |
| 04/27 | 1,832 | 1,841 | 1,817 | 1,821 | -0.76% | 450,600 | 810億6800万 | +1.68% | 13.6 | 2.78 |
| 04/24 | 1,793 | 1,842 | 1,786 | 1,835 | +0.11% | 357,100 | 816億9126万 | +2.86% | 13.71 | 2.8 |
| 04/23 | 1,877 | 1,877 | 1,811 | 1,833 | -3.32% | 393,100 | 816億222万 | +3.15% | 13.69 | 2.8 |
| 04/22 | 1,905 | 1,918 | 1,882 | 1,896 | +0.8% | 450,300 | 844億688万 | +6.94% | 14.16 | 2.89 |
| 04/21 | 1,865 | 1,896 | 1,849 | 1,881 | +2.51% | 405,200 | 837億3911万 | +6.51% | 14.05 | 2.87 |
| 04/20 | 1,832 | 1,848 | 1,813 | 1,835 | -0.27% | 290,400 | 816億9126万 | +4.26% | 13.71 | 2.8 |
| 04/17 | 1,824 | 1,852 | 1,814 | 1,840 | +1.6% | 324,500 | 819億1385万 | +4.72% | 13.74 | 2.81 |
| 04/16 | 1,850 | 1,867 | 1,801 | 1,811 | -0.39% | 398,300 | 806億2282万 | +3.19% | 13.53 | 2.76 |
| 04/15 | 1,768 | 1,827 | 1,765 | 1,818 | +3.47% | 320,400 | 809億3445万 | +3.53% | 13.58 | 2.77 |
| 04/14 | 1,788 | 1,797 | 1,756 | 1,757 | +0.51% | 187,600 | 782億1882万 | -0.06% | 13.12 | 2.68 |
| 04/13 | 1,729 | 1,761 | 1,728 | 1,748 | -0.29% | 223,700 | 778億1816万 | -0.74% | 13.06 | 2.67 |
| 04/10 | 1,746 | 1,772 | 1,740 | 1,753 | -0.4% | 192,800 | 780億4075万 | -0.68% | 13.09 | 2.68 |
| 04/09 | 1,789 | 1,796 | 1,760 | 1,760 | -2.55% | 183,400 | 783億5238万 | -0.4% | 13.15 | 2.69 |
| 04/08 | 1,798 | 1,814 | 1,789 | 1,806 | +0.44% | 263,300 | 804億23万 | +2.15% | 13.49 | 2.76 |
| 04/07 | 1,805 | 1,828 | 1,758 | 1,798 | -0.99% | 235,800 | 800億4408万 | +1.75% | 13.43 | 2.74 |
| 04/06 | 1,800 | 1,828 | 1,792 | 1,816 | +0.28% | 204,600 | 808億4541万 | +2.71% | 13.56 | 2.77 |
| 04/03 | 1,806 | 1,822 | 1,795 | 1,811 | -0.11% | 277,300 | 806億2282万 | +2.14% | 13.53 | 2.76 |
| 04/02 | 1,795 | 1,834 | 1,794 | 1,813 | +0.06% | 227,100 | 807億1185万 | +2.08% | 13.54 | 2.77 |
| 04/01 | 1,790 | 1,821 | 1,786 | 1,812 | +1.85% | 177,000 | 806億6734万 | +1.97% | 13.53 | 2.77 |
| 03/31 | 1,756 | 1,790 | 1,736 | 1,779 | +3.67% | 372,400 | 791億9823万 | +0.11% | 13.81 | 2.72 |
| 03/30 | 1,647 | 1,726 | 1,647 | 1,716 | -1.27% | 468,100 | 763億9357万 | -3.65% | 13.32 | 2.62 |
| 03/27 | 1,727 | 1,742 | 1,704 | 1,738 | +1.58% | 203,400 | 773億7297万 | -2.85% | 13.49 | 2.65 |
| 03/26 | 1,710 | 1,722 | 1,695 | 1,711 | -0.7% | 319,000 | 761億7098万 | -4.79% | 13.28 | 2.61 |
| 03/25 | 1,650 | 1,736 | 1,646 | 1,723 | +2.8% | 604,100 | 767億520万 | -4.44% | 13.37 | 2.63 |
| 03/24 | 1,667 | 1,681 | 1,654 | 1,676 | +2.2% | 266,600 | 746億1283万 | -7.35% | 13.01 | 2.56 |
| 03/23 | 1,652 | 1,666 | 1,640 | 1,640 | -1.09% | 315,100 | 730億1017万 | -9.74% | 12.73 | 2.5 |
| 03/19 | 1,686 | 1,705 | 1,658 | 1,658 | -3.6% | 408,600 | 738億1150万 | -9.4% | 12.87 | 2.53 |
| 03/18 | 1,710 | 1,724 | 1,701 | 1,720 | -0.41% | 254,000 | 765億7164万 | -6.72% | 13.35 | 2.63 |
| 03/17 | 1,737 | 1,746 | 1,722 | 1,727 | -1.03% | 172,600 | 768億8327万 | -6.8% | 13.4 | 2.64 |
| 03/16 | 1,735 | 1,760 | 1,725 | 1,745 | +0.17% | 230,200 | 776億8460万 | -6.23% | 13.54 | 2.66 |
| 03/13 | 1,741 | 1,772 | 1,741 | 1,742 | -2.57% | 288,300 | 775億5105万 | -6.8% | 13.52 | 2.66 |
| 03/12 | 1,820 | 1,820 | 1,776 | 1,788 | -2.98% | 267,700 | 795億9889万 | -4.74% | 13.88 | 2.73 |
| 03/11 | 1,826 | 1,859 | 1,815 | 1,843 | -0.97% | 404,600 | 820億4741万 | -2.44% | 14.3 | 2.81 |
| 03/10 | 1,833 | 1,872 | 1,819 | 1,861 | +1.14% | 383,800 | 828億4874万 | -1.95% | 14.44 | 2.84 |
| 03/09 | 1,760 | 1,845 | 1,744 | 1,840 | -0.33% | 387,200 | 819億1385万 | -3.56% | 14.28 | 2.81 |
| 03/06 | 1,782 | 1,853 | 1,774 | 1,846 | +2.21% | 315,100 | 821億8096万 | -3.95% | 14.33 | 2.82 |
| 03/05 | 1,821 | 1,821 | 1,787 | 1,806 | +1.35% | 259,900 | 804億23万 | -6.76% | 14.02 | 2.76 |
| 03/04 | 1,816 | 1,842 | 1,769 | 1,782 | +0.11% | 332,800 | 793億3178万 | -8.85% | 13.83 | 2.72 |
| 03/03 | 1,830 | 1,831 | 1,776 | 1,780 | -3.16% | 344,300 | 792億4275万 | -9.83% | 13.81 | 2.72 |
| 03/02 | 1,850 | 1,868 | 1,831 | 1,838 | -4.37% | 342,100 | 818億2481万 | -7.92% | 14.26 | 2.81 |
| 02/27 | 1,925 | 1,945 | 1,886 | 1,922 | +1.37% | 357,300 | 855億6436万 | -4.52% | 14.92 | 2.93 |
| 02/26 | 1,852 | 1,920 | 1,844 | 1,896 | +3.61% | 217,600 | 844億688万 | -6.37% | 14.71 | 2.89 |
| 02/25 | 1,815 | 1,840 | 1,806 | 1,830 | +0.83% | 280,300 | 814億6867万 | -10.25% | 14.2 | 2.79 |
| 02/24 | 1,851 | 1,893 | 1,797 | 1,815 | -3.92% | 342,700 | 808億89万 | -11.76% | 14.09 | 2.77 |
| 02/20 | 1,907 | 1,918 | 1,868 | 1,889 | -1.51% | 241,600 | 840億9525万 | -9.05% | 14.66 | 2.88 |
| 02/19 | 1,927 | 1,930 | 1,898 | 1,918 | -0.31% | 202,300 | 853億8629万 | -8.4% | 14.88 | 2.93 |
| 02/18 | 1,905 | 1,946 | 1,873 | 1,924 | +3.16% | 402,500 | 856億5340万 | -8.77% | 14.93 | 2.94 |
| 02/17 | 1,872 | 1,876 | 1,850 | 1,865 | -0.85% | 162,600 | 830億2681万 | -12.32% | 14.47 | 2.85 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 1,859 2026/7/14 | 114,700 | 827億5970万 | |||
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。
