テクセンドフォトマスク（429A）の株価チャート
株価
7/17
- 前日 (7/16)
- 3,900
- 始値
- 3,700
- 高値
- 3,710
- 安値
- 3,470
- 終値 -8.85%
- 3,555
- 出来高 +56.35%
- 1,578,800
乖離率
- 株価（5日）
移動平均値 - -10.61%
3,977 - 株価（25日）
移動平均値 - -17.38%
4,303 - 出来高（5日）
移動平均値 - +69.59%
930,940
2026/02/20～2026/07/17
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 | ||||||||||
| 07/17 | 3,700 | 3,710 | 3,470 | 3,555 | -8.85% | 1,578,800 | 3530億8240万 | -17.38% | 14.9 | 2.02 |
| 07/16 | 4,050 | 4,070 | 3,835 | 3,900 | -6.25% | 1,009,800 | 3873億4778万 | -9.47% | 16.34 | 2.22 |
| 07/15 | 4,125 | 4,220 | 4,030 | 4,160 | +1.46% | 715,000 | 4131億7097万 | -3.17% | 17.43 | 2.37 |
| 07/14 | 4,100 | 4,160 | 4,025 | 4,100 | -1.68% | 543,200 | 4072億1177万 | -4.12% | 17.18 | 2.33 |
| 07/13 | 4,310 | 4,395 | 4,130 | 4,170 | -3.58% | 807,900 | 4141億6417万 | -2.09% | 17.48 | 2.37 |
| 07/10 | 4,385 | 4,445 | 4,270 | 4,325 | +0.58% | 762,100 | 4295億5876万 | +1.91% | 18.12 | 2.46 |
| 07/09 | 4,350 | 4,380 | 4,225 | 4,300 | +1.42% | 711,300 | 4270億7576万 | +1.53% | 18.02 | 2.45 |
| 07/08 | 4,380 | 4,465 | 4,190 | 4,240 | -5.15% | 1,229,200 | 4211億1656万 | +0.24% | 17.77 | 2.41 |
| 07/07 | 4,450 | 4,620 | 4,395 | 4,470 | -1.76% | 959,300 | 4439億6015万 | +5.72% | 18.73 | 2.54 |
| 07/06 | 4,845 | 4,920 | 4,490 | 4,550 | -4.71% | 1,367,900 | 4519億574万 | +8.02% | 19.07 | 2.59 |
| 07/03 | 4,300 | 4,800 | 4,290 | 4,775 | +2.58% | 1,467,100 | 4742億5273万 | +13.83% | 20.01 | 2.72 |
| 07/02 | 4,465 | 4,755 | 4,315 | 4,655 | -1.9% | 1,558,800 | 4623億3434万 | +11.15% | 19.51 | 2.65 |
| 07/01 | 4,370 | 4,810 | 4,300 | 4,745 | +9.58% | 1,671,200 | 4712億7313万 | +13.44% | 19.88 | 2.7 |
| 06/30 | 4,385 | 4,435 | 4,235 | 4,330 | +0.35% | 682,200 | 4300億5536万 | +3.91% | 18.15 | 2.46 |
| 06/29 | 4,235 | 4,325 | 4,155 | 4,315 | +3.6% | 862,100 | 4285億6556万 | +3.38% | 18.08 | 2.46 |
| 06/26 | 4,365 | 4,425 | 4,090 | 4,165 | -6.51% | 856,500 | 4136億6757万 | -0.57% | 17.45 | 2.37 |
| 06/25 | 4,510 | 4,635 | 4,380 | 4,455 | +2.41% | 634,100 | 4424億7035万 | +6.45% | 18.67 | 2.54 |
| 06/24 | 4,325 | 4,570 | 4,285 | 4,350 | -1.02% | 807,100 | 4320億4176万 | +4.32% | 18.23 | 2.48 |
| 06/23 | 4,545 | 4,720 | 4,385 | 4,395 | -3.19% | 1,466,900 | 4365億1115万 | +5.88% | 18.42 | 2.5 |
| 06/22 | 4,325 | 4,620 | 4,260 | 4,540 | +5.46% | 1,015,500 | 4509億1255万 | +9.64% | 19.03 | 2.58 |
| 06/19 | 4,300 | 4,405 | 4,180 | 4,305 | +0.47% | 3,110,400 | 4275億7236万 | +4.19% | 18.04 | 2.45 |
| 06/18 | 4,250 | 4,395 | 4,240 | 4,285 | +1.66% | 683,900 | 4255億8596万 | +3.8% | 17.96 | 2.44 |
| 06/17 | 4,125 | 4,320 | 4,105 | 4,215 | +0.48% | 580,500 | 4186億3356万 | +2.01% | 17.66 | 2.4 |
| 06/16 | 4,140 | 4,335 | 4,045 | 4,195 | +3.07% | 1,035,800 | 4166億4716万 | +1.01% | 17.58 | 2.39 |
| 06/15 | 3,960 | 4,120 | 3,890 | 4,070 | +10.6% | 1,112,000 | 4042億3217万 | -2.54% | 17.06 | 2.32 |
| 06/12 | 3,900 | 3,975 | 3,635 | 3,680 | +1.66% | 1,019,900 | 3654億9739万 | -12.82% | 15.42 | 2.09 |
| 06/11 | 3,520 | 3,690 | 3,485 | 3,620 | -0.55% | 666,900 | 3595億3820万 | -15.36% | 15.17 | 2.06 |
| 06/10 | 3,650 | 3,795 | 3,620 | 3,640 | -1.22% | 894,000 | 3615億2459万 | -15.6% | 15.25 | 2.07 |
| 06/09 | 3,900 | 3,925 | 3,685 | 3,685 | -3.03% | 798,500 | 3659億9399万 | -14.92% | 15.44 | 2.1 |
| 06/08 | 3,735 | 3,885 | 3,730 | 3,800 | -6.98% | 1,161,900 | 3774億1579万 | -12.58% | 15.92 | 2.16 |
| 06/05 | 4,110 | 4,145 | 3,950 | 4,085 | -2.27% | 698,900 | 4057億2197万 | -6.16% | 17.12 | 2.32 |
| 06/04 | 4,210 | 4,385 | 4,175 | 4,180 | -0.24% | 844,200 | 4151億5737万 | -3.84% | 17.52 | 2.38 |
| 06/03 | 4,105 | 4,315 | 4,000 | 4,190 | +2.82% | 977,600 | 4161億5056万 | -3.43% | 17.56 | 2.38 |
| 06/02 | 4,150 | 4,300 | 3,935 | 4,075 | -1.09% | 1,027,300 | 4047億2877万 | -5.63% | 17.08 | 2.32 |
| 06/01 | 4,650 | 4,670 | 4,070 | 4,120 | -10.34% | 1,592,600 | 4091億9817万 | -4.3% | 17.27 | 2.34 |
| 05/29 | 4,475 | 4,680 | 4,460 | 4,595 | +1.21% | 1,102,600 | 4563億7514万 | +7.01% | 19.26 | 2.62 |
| 05/28 | 4,275 | 4,595 | 4,215 | 4,540 | +4.73% | 1,180,000 | 4509億1255万 | +6.55% | 19.03 | 2.58 |
| 05/27 | 4,590 | 4,635 | 4,310 | 4,335 | -4.09% | 829,800 | 4305億5196万 | +2.46% | 18.17 | 2.47 |
| 05/26 | 4,720 | 4,730 | 4,465 | 4,520 | -3.62% | 1,109,800 | 4489億2615万 | +7.26% | 18.94 | 2.57 |
| 05/25 | 4,445 | 4,755 | 4,425 | 4,690 | +15.38% | 1,592,400 | 4658億1054万 | +11.99% | 19.65 | 2.67 |
| 05/22 | 4,145 | 4,250 | 4,045 | 4,065 | -0.25% | 727,300 | 4037億3557万 | -1.93% | 17.04 | 2.31 |
| 05/21 | 4,070 | 4,150 | 4,015 | 4,075 | +4.89% | 641,100 | 4047億2877万 | -0.97% | 17.08 | 2.32 |
| 05/20 | 4,060 | 4,065 | 3,845 | 3,885 | -5.93% | 971,800 | 3858億5798万 | -4.83% | 16.28 | 2.21 |
| 05/19 | 4,315 | 4,365 | 4,060 | 4,130 | -4.29% | 887,700 | 4101億9137万 | +1.7% | 17.31 | 2.35 |
| 05/18 | 4,210 | 4,390 | 4,210 | 4,315 | +2.25% | 963,400 | 4285億6556万 | +6.99% | 18.08 | 2.46 |
| 05/15 | 4,410 | 4,430 | 4,165 | 4,220 | -3.32% | 1,355,400 | 4191億3016万 | +5.66% | 17.68 | 2.4 |
| 05/14 | 4,475 | 4,625 | 4,315 | 4,365 | -8.2% | 2,332,300 | 4335億3155万 | +10.34% | 18.29 | 2.48 |
| 05/13 | 4,460 | 4,760 | 4,455 | 4,755 | -0.31% | 1,414,800 | 4722億6633万 | +21.46% | 19.93 | 2.71 |
| 05/12 | 5,190 | 5,190 | 4,700 | 4,770 | -8.09% | 2,930,400 | 4737億5613万 | +23.9% | 19.99 | 2.71 |
| 05/11 | 5,170 | 5,290 | 4,950 | 5,190 | +2.37% | 1,664,000 | 5154億7051万 | +37.27% | 21.75 | 2.95 |
| 05/08 | 4,510 | 5,080 | 4,470 | 5,070 | +11.92% | 2,323,200 | 5035億5212万 | +37.36% | 21.25 | 2.89 |
| 05/07 | 4,300 | 4,600 | 4,280 | 4,530 | +10.49% | 1,958,100 | 4499億1935万 | +25.83% | 18.98 | 2.58 |
| 05/01 | 4,050 | 4,120 | 4,000 | 4,100 | +0.74% | 843,000 | 4072億1177万 | +16.15% | 17.18 | 2.33 |
| 04/30 | 3,900 | 4,115 | 3,900 | 4,070 | +3.04% | 1,355,600 | 4042億3217万 | +16.99% | 17.06 | 2.32 |
| 04/28 | 3,980 | 4,045 | 3,890 | 3,950 | 0% | 2,966,300 | 3923億1378万 | +15.16% | 16.55 | 2.25 |
| 04/27 | 4,030 | 4,105 | 3,860 | 3,950 | -0.75% | 1,600,400 | 3923億1378万 | +16.79% | 16.55 | 2.25 |
| 04/24 | 3,730 | 3,985 | 3,720 | 3,980 | +8.74% | 1,559,400 | 3952億9338万 | +19.3% | 16.68 | 2.27 |
| 04/23 | 3,795 | 3,835 | 3,635 | 3,660 | -2.53% | 735,200 | 3635億1099万 | +10.98% | 15.34 | 2.08 |
| 04/22 | 3,845 | 3,935 | 3,700 | 3,755 | -2.09% | 1,180,100 | 3729億4639万 | +14.62% | 15.74 | 2.14 |
| 04/21 | 3,875 | 3,915 | 3,825 | 3,835 | +1.86% | 803,000 | 3808億9198万 | +18.15% | 16.07 | 2.18 |
| 04/20 | 3,805 | 3,810 | 3,710 | 3,765 | -0.53% | 799,400 | 3739億3959万 | +17.11% | 15.78 | 2.14 |
| 04/17 | 3,855 | 3,935 | 3,750 | 3,785 | -3.2% | 746,100 | 3759億2599万 | +18.8% | 15.86 | 2.15 |
| 04/16 | 3,930 | 3,970 | 3,795 | 3,910 | +0.9% | 1,699,700 | 3883億4098万 | +23.81% | 16.39 | 2.23 |
| 04/15 | 3,800 | 3,970 | 3,650 | 3,875 | +7.34% | 3,751,000 | 3848億6478万 | +23.92% | 16.24 | 2.21 |
| 04/14 | 3,455 | 3,630 | 3,455 | 3,610 | +8.9% | 2,796,700 | 3585億4500万 | +16.53% | 15.13 | 2.05 |
| 04/13 | 3,285 | 3,325 | 3,210 | 3,315 | +2% | 828,300 | 3292億4561万 | +7.91% | 13.89 | 1.89 |
| 04/10 | 3,390 | 3,445 | 3,250 | 3,250 | -3.56% | 1,032,600 | 3227億8982万 | +6% | 13.62 | 1.85 |
| 04/09 | 3,445 | 3,470 | 3,360 | 3,370 | -1.46% | 1,171,100 | 3347億821万 | +9.99% | 14.12 | 1.92 |
| 04/08 | 3,400 | 3,460 | 3,350 | 3,420 | +2.09% | 1,493,300 | 3396億7421万 | +12.13% | 14.33 | 1.95 |
| 04/07 | 3,265 | 3,350 | 3,240 | 3,350 | +2.6% | 702,800 | 3327億2181万 | +10.16% | 14.04 | 1.91 |
| 04/06 | 3,280 | 3,325 | 3,205 | 3,265 | -2.25% | 530,800 | 3242億7962万 | +7.37% | 13.68 | 1.86 |
| 04/03 | 3,300 | 3,350 | 3,260 | 3,340 | +6.71% | 1,379,500 | 3317億2861万 | +9.69% | 14 | 1.9 |
| 04/02 | 3,115 | 3,210 | 3,080 | 3,130 | +2.79% | 1,208,100 | 3108億7142万 | +2.72% | 13.12 | 1.78 |
| 04/01 | 3,095 | 3,135 | 3,035 | 3,045 | +3.36% | 1,236,900 | 3024億2923万 | +0.26% | 12.76 | 1.73 |
| 03/31 | 2,901 | 2,988 | 2,862 | 2,946 | +5.48% | 2,024,900 | 2925億9655万 | -2.87% | 11.73 | 1.68 |
| 03/30 | 2,692 | 2,793 | 2,671 | 2,793 | +0.36% | 1,103,700 | 2774億60万 | -7.91% | 11.12 | 1.59 |
| 03/27 | 2,764 | 2,799 | 2,729 | 2,783 | -1.1% | 813,500 | 2764億740万 | -8.54% | 11.08 | 1.58 |
| 03/26 | 2,870 | 2,875 | 2,796 | 2,814 | -1.64% | 753,300 | 2794億8632万 | -7.92% | 11.2 | 1.6 |
| 03/25 | 2,821 | 2,904 | 2,816 | 2,861 | +4% | 800,000 | 2841億5436万 | -6.75% | 11.39 | 1.63 |
| 03/24 | 2,899 | 2,902 | 2,730 | 2,751 | -1.71% | 909,700 | 2732億2916万 | -10.57% | 10.95 | 1.57 |
| 03/23 | 2,940 | 2,947 | 2,780 | 2,799 | -7.78% | 1,019,300 | 2779億7623万 | -9.51% | 11.14 | 1.59 |
| 03/19 | 3,090 | 3,150 | 3,035 | 3,035 | -2.1% | 574,800 | 3014億1402万 | -2.29% | 12.08 | 1.73 |
| 03/18 | 3,025 | 3,100 | 3,010 | 3,100 | +3.51% | 238,600 | 3078億6935万 | -0.29% | 12.34 | 1.76 |
| 03/17 | 3,080 | 3,090 | 2,985 | 2,995 | -2.12% | 343,100 | 2974億4152万 | -3.57% | 11.92 | 1.7 |
| 03/16 | 3,045 | 3,080 | 3,005 | 3,060 | +0.49% | 245,300 | 3038億9684万 | -1.42% | 12.18 | 1.74 |
| 03/13 | 3,015 | 3,070 | 2,992 | 3,045 | -1.3% | 323,400 | 3024億715万 | -1.71% | 12.12 | 1.73 |
| 03/12 | 3,115 | 3,130 | 3,045 | 3,085 | -1.59% | 283,200 | 3063億7966万 | -0.26% | 12.28 | 1.76 |
| 03/11 | 3,190 | 3,210 | 3,125 | 3,135 | -0.48% | 383,000 | 3113億4529万 | +1.49% | 12.48 | 1.78 |
| 03/10 | 3,115 | 3,160 | 3,090 | 3,150 | +6.1% | 528,300 | 3128億3498万 | +2.24% | 12.54 | 1.79 |
| 03/09 | 2,990 | 3,035 | 2,875 | 2,969 | -6.19% | 1,100,300 | 2948億5939万 | -3.48% | 11.82 | 1.69 |
| 03/06 | 3,165 | 3,190 | 3,095 | 3,165 | -0.94% | 450,200 | 3143億2467万 | +2.86% | 12.6 | 1.8 |
| 03/05 | 3,200 | 3,300 | 3,140 | 3,195 | +6.15% | 898,700 | 3173億406万 | +4.04% | 12.72 | 1.82 |
| 03/04 | 3,180 | 3,315 | 3,000 | 3,010 | -6.08% | 1,320,700 | 2989億3121万 | -1.76% | 11.98 | 1.71 |
| 03/03 | 3,415 | 3,475 | 3,190 | 3,205 | -4.19% | 1,336,500 | 3182億9718万 | +4.64% | 12.76 | 1.82 |
| 03/02 | 3,200 | 3,345 | 3,190 | 3,345 | -1.04% | 1,053,300 | 3322億96万 | +9.42% | 13.32 | 1.9 |
| 02/27 | 3,300 | 3,485 | 3,265 | 3,380 | +0.15% | 4,131,400 | 3356億7690万 | +10.93% | 13.46 | 1.92 |
| 02/26 | 2,970 | 3,400 | 2,951 | 3,375 | +16.54% | 3,994,400 | 3351億8034万 | +11.35% | 13.44 | 1.92 |
| 02/25 | 2,978 | 3,010 | 2,893 | 2,896 | -1.6% | 757,500 | 2876億956万 | -3.92% | 11.53 | 1.65 |
| 02/24 | 2,930 | 2,962 | 2,911 | 2,943 | -0.1% | 544,500 | 2922億7726万 | -2.55% | 11.72 | 1.67 |
| 02/20 | 3,025 | 3,030 | 2,934 | 2,946 | -3.09% | 548,600 | 2925億6974万 | -2.51% | 11.73 | 1.68 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 3月期 | 3,725 10/20 | 2,671 3/30 | 31,187,700 10/16 | +37.36% 5/8 | -13.1% 11/21 |
| 最新 | 3,555 2026/7/17 | 1,578,800 | -17.38% 4,303 | ||
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。
