- 429A
- 2026/09/09
- 時価
- 3785億円
- PER 予
- 15.97倍
- 2026年以降
- 10.23-14.27倍
（2026-2026年） - PBR
- 2.13倍
- 2026年以降
- 1.52-2.12倍
（2026-2026年） - 配当 予
- 1.84%
- ROE 予
- 13.35%
- ROA 予
- 10.31%
- 資料
- Link
- CSV,JSON
テクセンドフォトマスク（429A）の株価チャート
株価
9/9
- 前日 (9/8)
- 3,755
- 始値
- 3,805
- 高値
- 3,895
- 安値
- 3,780
- 終値 +1.46%
- 3,810
- 出来高 -24.36%
- 449,100
乖離率
- 株価（5日）
移動平均値 - +0.05%
3,808 - 株価（25日）
移動平均値 - +0.47%
3,792 - 出来高（5日）
移動平均値 - -33.39%
674,200
2026/04/15～2026/09/09
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 | ||||||||||
| 09/09 | 3,805 | 3,895 | 3,780 | 3,810 | +1.46% | 449,100 | 3784億899万 | +0.47% | 15.97 | 2.13 |
| 09/08 | 3,955 | 4,035 | 3,755 | 3,755 | -5.53% | 593,700 | 3729億4639万 | -1.24% | 15.74 | 2.1 |
| 09/07 | 3,840 | 4,010 | 3,825 | 3,975 | +7.14% | 881,800 | 3947億9678万 | +4.28% | 16.66 | 2.23 |
| 09/04 | 3,740 | 3,810 | 3,690 | 3,710 | -2.11% | 476,600 | 3684億7699万 | -2.65% | 15.55 | 2.08 |
| 09/03 | 3,620 | 3,815 | 3,575 | 3,790 | +6.76% | 969,800 | 3764億2259万 | -0.47% | 15.89 | 2.12 |
| 09/02 | 3,600 | 3,640 | 3,550 | 3,550 | -4.7% | 794,100 | 3525億8580万 | -6.53% | 14.88 | 1.99 |
| 09/01 | 3,700 | 3,740 | 3,620 | 3,725 | -0.93% | 668,400 | 3699億6679万 | -2.15% | 15.62 | 2.09 |
| 08/31 | 3,685 | 3,775 | 3,645 | 3,760 | +0.53% | 452,200 | 3734億4299万 | -1.83% | 15.76 | 2.1 |
| 08/28 | 3,750 | 3,835 | 3,725 | 3,740 | -0.13% | 533,100 | 3714億5659万 | -2.71% | 15.68 | 2.09 |
| 08/27 | 3,750 | 3,835 | 3,720 | 3,745 | +2.74% | 806,100 | 3719億5319万 | -3.1% | 15.7 | 2.1 |
| 08/26 | 3,670 | 3,690 | 3,615 | 3,645 | -2.54% | 551,400 | 3620億2119万 | -5.72% | 15.28 | 2.04 |
| 08/25 | 3,645 | 3,740 | 3,575 | 3,740 | +0.81% | 617,700 | 3714億5659万 | -3.26% | 15.68 | 2.09 |
| 08/24 | 3,665 | 3,775 | 3,650 | 3,710 | +2.2% | 743,900 | 3684億7699万 | -3.86% | 15.55 | 2.08 |
| 08/21 | 3,550 | 3,630 | 3,490 | 3,630 | +0.69% | 699,300 | 3605億3140万 | -6.1% | 15.22 | 2.03 |
| 08/20 | 3,595 | 3,675 | 3,530 | 3,605 | +0.98% | 655,200 | 3580億4840万 | -7.28% | 15.11 | 2.02 |
| 08/19 | 3,705 | 3,715 | 3,565 | 3,570 | -7.15% | 1,030,900 | 3545億7220万 | -8.63% | 14.97 | 2 |
| 08/18 | 4,000 | 4,025 | 3,815 | 3,845 | -1.28% | 595,600 | 3818億8518万 | -2.19% | 16.12 | 2.15 |
| 08/17 | 3,895 | 3,930 | 3,855 | 3,895 | +1.43% | 399,500 | 3868億5118万 | -1.42% | 16.33 | 2.18 |
| 08/14 | 3,990 | 4,030 | 3,800 | 3,840 | -0.26% | 741,700 | 3813億8858万 | -3.2% | 16.1 | 2.15 |
| 08/13 | 3,920 | 3,970 | 3,850 | 3,850 | -0.52% | 728,300 | 3823億8178万 | -3.34% | 16.14 | 2.16 |
| 08/12 | 3,810 | 3,910 | 3,765 | 3,870 | +2.79% | 1,051,500 | 3843億6818万 | -3.44% | 16.22 | 2.17 |
| 08/10 | 3,735 | 3,835 | 3,600 | 3,765 | +2.59% | 1,528,700 | 3739億3959万 | -6.69% | 15.78 | 2.11 |
| 08/07 | 3,735 | 3,735 | 3,595 | 3,670 | -14.55% | 3,543,900 | 3645億419万 | -9.94% | 15.39 | 2.05 |
| 08/06 | 4,350 | 4,420 | 4,240 | 4,295 | -0.46% | 1,295,300 | 4265億7916万 | +4.37% | 18.01 | 2.4 |
| 08/05 | 4,210 | 4,380 | 4,155 | 4,315 | +6.41% | 956,300 | 4285億6556万 | +4.4% | 18.09 | 2.42 |
| 08/04 | 4,055 | 4,120 | 4,000 | 4,055 | +1.12% | 602,400 | 4027億4237万 | -1.89% | 17 | 2.27 |
| 08/03 | 3,865 | 4,070 | 3,840 | 4,010 | +1.91% | 890,500 | 3982億7297万 | -3.23% | 16.81 | 2.24 |
| 07/31 | 3,905 | 4,030 | 3,740 | 3,935 | +8.25% | 1,451,100 | 3908億2398万 | -5.18% | 16.5 | 2.2 |
| 07/30 | 3,615 | 3,720 | 3,560 | 3,635 | +2.54% | 925,600 | 3610億2800万 | -12.85% | 15.24 | 2.03 |
| 07/29 | 3,770 | 3,800 | 3,395 | 3,545 | -6.34% | 1,751,700 | 3520億8920万 | -15.58% | 14.86 | 1.98 |
| 07/28 | 4,090 | 4,115 | 3,740 | 3,785 | -11.77% | 1,627,700 | 3759億2599万 | -10.58% | 15.87 | 2.12 |
| 07/27 | 4,120 | 4,380 | 4,090 | 4,290 | +4.51% | 1,119,100 | 4260億8256万 | +0.63% | 17.98 | 2.4 |
| 07/24 | 4,215 | 4,250 | 4,040 | 4,105 | -4.2% | 914,800 | 4077億837万 | -3.73% | 17.21 | 2.3 |
| 07/23 | 4,015 | 4,395 | 4,010 | 4,285 | +13.96% | 2,778,700 | 4255億8596万 | +0.33% | 17.96 | 2.4 |
| 07/22 | 3,850 | 3,920 | 3,725 | 3,760 | +3.01% | 1,135,300 | 3734億4299万 | -11.9% | 15.76 | 2.1 |
| 07/21 | 3,675 | 3,715 | 3,560 | 3,650 | +2.67% | 1,172,700 | 3625億1779万 | -14.84% | 15.3 | 2.04 |
| 07/17 | 3,700 | 3,710 | 3,470 | 3,555 | -8.85% | 1,578,800 | 3530億8240万 | -17.38% | 14.9 | 1.99 |
| 07/16 | 4,050 | 4,070 | 3,835 | 3,900 | -6.25% | 1,009,800 | 3873億4778万 | -9.47% | 16.35 | 2.18 |
| 07/15 | 4,125 | 4,220 | 4,030 | 4,160 | +1.46% | 715,000 | 4131億7097万 | -3.17% | 17.44 | 2.33 |
| 07/14 | 4,100 | 4,160 | 4,025 | 4,100 | -1.68% | 543,200 | 4072億1177万 | -4.12% | 17.19 | 2.3 |
| 07/13 | 4,310 | 4,395 | 4,130 | 4,170 | -3.58% | 807,900 | 4141億6417万 | -2.09% | 17.48 | 2.33 |
| 07/10 | 4,385 | 4,445 | 4,270 | 4,325 | +0.58% | 762,100 | 4295億5876万 | +1.91% | 18.13 | 2.42 |
| 07/09 | 4,350 | 4,380 | 4,225 | 4,300 | +1.42% | 711,300 | 4270億7576万 | +1.53% | 18.03 | 2.41 |
| 07/08 | 4,380 | 4,465 | 4,190 | 4,240 | -5.15% | 1,229,200 | 4211億1656万 | +0.24% | 17.78 | 2.37 |
| 07/07 | 4,450 | 4,620 | 4,395 | 4,470 | -1.76% | 959,300 | 4439億6015万 | +5.72% | 18.74 | 2.5 |
| 07/06 | 4,845 | 4,920 | 4,490 | 4,550 | -4.71% | 1,367,900 | 4519億574万 | +8.02% | 19.07 | 2.55 |
| 07/03 | 4,300 | 4,800 | 4,290 | 4,775 | +2.58% | 1,467,100 | 4742億5273万 | +13.83% | 20.02 | 2.67 |
| 07/02 | 4,465 | 4,755 | 4,315 | 4,655 | -1.9% | 1,558,800 | 4623億3434万 | +11.15% | 19.51 | 2.61 |
| 07/01 | 4,370 | 4,810 | 4,300 | 4,745 | +9.58% | 1,671,200 | 4712億7313万 | +13.44% | 19.89 | 2.66 |
| 06/30 | 4,385 | 4,435 | 4,235 | 4,330 | +0.35% | 682,200 | 4300億5536万 | +3.91% | 18.15 | 2.42 |
| 06/29 | 4,235 | 4,325 | 4,155 | 4,315 | +3.6% | 862,100 | 4285億6556万 | +3.38% | 18.09 | 2.41 |
| 06/26 | 4,365 | 4,425 | 4,090 | 4,165 | -6.51% | 856,500 | 4136億6757万 | -0.57% | 17.46 | 2.33 |
| 06/25 | 4,510 | 4,635 | 4,380 | 4,455 | +2.41% | 634,100 | 4424億7035万 | +6.45% | 18.68 | 2.49 |
| 06/24 | 4,325 | 4,570 | 4,285 | 4,350 | -1.02% | 807,100 | 4320億4176万 | +4.32% | 18.24 | 2.43 |
| 06/23 | 4,545 | 4,720 | 4,385 | 4,395 | -3.19% | 1,466,900 | 4365億1115万 | +5.88% | 18.42 | 2.46 |
| 06/22 | 4,325 | 4,620 | 4,260 | 4,540 | +5.46% | 1,015,500 | 4509億1255万 | +9.64% | 19.03 | 2.54 |
| 06/19 | 4,300 | 4,405 | 4,180 | 4,305 | +0.47% | 3,110,400 | 4275億7236万 | +4.19% | 18.05 | 2.41 |
| 06/18 | 4,250 | 4,395 | 4,240 | 4,285 | +1.66% | 683,900 | 4255億8596万 | +3.8% | 17.96 | 2.4 |
| 06/17 | 4,125 | 4,320 | 4,105 | 4,215 | +0.48% | 580,500 | 4186億3356万 | +2.01% | 17.67 | 2.36 |
| 06/16 | 4,140 | 4,335 | 4,045 | 4,195 | +3.07% | 1,035,800 | 4166億4716万 | +1.01% | 17.59 | 2.35 |
| 06/15 | 3,960 | 4,120 | 3,890 | 4,070 | +10.6% | 1,112,000 | 4042億3217万 | -2.54% | 17.06 | 2.28 |
| 06/12 | 3,900 | 3,975 | 3,635 | 3,680 | +1.66% | 1,019,900 | 3654億9739万 | -12.82% | 15.43 | 2.06 |
| 06/11 | 3,520 | 3,690 | 3,485 | 3,620 | -0.55% | 666,900 | 3595億3820万 | -15.36% | 15.18 | 2.03 |
| 06/10 | 3,650 | 3,795 | 3,620 | 3,640 | -1.22% | 894,000 | 3615億2459万 | -15.6% | 15.26 | 2.04 |
| 06/09 | 3,900 | 3,925 | 3,685 | 3,685 | -3.03% | 798,500 | 3659億9399万 | -14.92% | 15.45 | 2.06 |
| 06/08 | 3,735 | 3,885 | 3,730 | 3,800 | -6.98% | 1,161,900 | 3774億1579万 | -12.58% | 15.93 | 2.13 |
| 06/05 | 4,110 | 4,145 | 3,950 | 4,085 | -2.27% | 698,900 | 4057億2197万 | -6.16% | 17.13 | 2.29 |
| 06/04 | 4,210 | 4,385 | 4,175 | 4,180 | -0.24% | 844,200 | 4151億5737万 | -3.84% | 17.52 | 2.34 |
| 06/03 | 4,105 | 4,315 | 4,000 | 4,190 | +2.82% | 977,600 | 4161億5056万 | -3.43% | 17.57 | 2.34 |
| 06/02 | 4,150 | 4,300 | 3,935 | 4,075 | -1.09% | 1,027,300 | 4047億2877万 | -5.63% | 17.08 | 2.28 |
| 06/01 | 4,650 | 4,670 | 4,070 | 4,120 | -10.34% | 1,592,600 | 4091億9817万 | -4.3% | 17.27 | 2.31 |
| 05/29 | 4,475 | 4,680 | 4,460 | 4,595 | +1.21% | 1,102,600 | 4563億7514万 | +7.01% | 19.26 | 2.57 |
| 05/28 | 4,275 | 4,595 | 4,215 | 4,540 | +4.73% | 1,180,000 | 4509億1255万 | +6.55% | 19.03 | 2.54 |
| 05/27 | 4,590 | 4,635 | 4,310 | 4,335 | -4.09% | 829,800 | 4305億5196万 | +2.46% | 18.17 | 2.43 |
| 05/26 | 4,720 | 4,730 | 4,465 | 4,520 | -3.62% | 1,109,800 | 4489億2615万 | +7.26% | 18.95 | 2.53 |
| 05/25 | 4,445 | 4,755 | 4,425 | 4,690 | +15.38% | 1,592,400 | 4658億1054万 | +11.99% | 19.66 | 2.62 |
| 05/22 | 4,145 | 4,250 | 4,045 | 4,065 | -0.25% | 727,300 | 4037億3557万 | -1.93% | 17.04 | 2.27 |
| 05/21 | 4,070 | 4,150 | 4,015 | 4,075 | +4.89% | 641,100 | 4047億2877万 | -0.97% | 17.08 | 2.28 |
| 05/20 | 4,060 | 4,065 | 3,845 | 3,885 | -5.93% | 971,800 | 3858億5798万 | -4.83% | 16.29 | 2.17 |
| 05/19 | 4,315 | 4,365 | 4,060 | 4,130 | -4.29% | 887,700 | 4101億9137万 | +1.7% | 17.31 | 2.31 |
| 05/18 | 4,210 | 4,390 | 4,210 | 4,315 | +2.25% | 963,400 | 4285億6556万 | +6.99% | 18.09 | 2.41 |
| 05/15 | 4,410 | 4,430 | 4,165 | 4,220 | -3.32% | 1,355,400 | 4191億3016万 | +5.66% | 17.69 | 2.36 |
| 05/14 | 4,475 | 4,625 | 4,315 | 4,365 | -8.2% | 2,332,300 | 4335億3155万 | +10.34% | 18.3 | 2.44 |
| 05/13 | 4,460 | 4,760 | 4,455 | 4,755 | -0.31% | 1,414,800 | 4722億6633万 | +21.46% | 19.93 | 2.66 |
| 05/12 | 5,190 | 5,190 | 4,700 | 4,770 | -8.09% | 2,930,400 | 4737億5613万 | +23.9% | 20 | 2.67 |
| 05/11 | 5,170 | 5,290 | 4,950 | 5,190 | +2.37% | 1,664,000 | 5154億7051万 | +37.27% | 21.76 | 2.9 |
| 05/08 | 4,510 | 5,080 | 4,470 | 5,070 | +11.92% | 2,323,200 | 5035億5212万 | +37.36% | 21.25 | 2.84 |
| 05/07 | 4,300 | 4,600 | 4,280 | 4,530 | +10.49% | 1,958,100 | 4499億1935万 | +25.83% | 18.99 | 2.53 |
| 05/01 | 4,050 | 4,120 | 4,000 | 4,100 | +0.74% | 843,000 | 4072億1177万 | +16.15% | 17.19 | 2.29 |
| 04/30 | 3,900 | 4,115 | 3,900 | 4,070 | +3.04% | 1,355,600 | 4042億3217万 | +16.99% | 17.06 | 2.28 |
| 04/28 | 3,980 | 4,045 | 3,890 | 3,950 | 0% | 2,966,300 | 3923億1378万 | +15.16% | 16.56 | 2.21 |
| 04/27 | 4,030 | 4,105 | 3,860 | 3,950 | -0.75% | 1,600,400 | 3923億1378万 | +16.79% | 16.56 | 2.21 |
| 04/24 | 3,730 | 3,985 | 3,720 | 3,980 | +8.74% | 1,559,400 | 3952億9338万 | +19.3% | 16.69 | 2.23 |
| 04/23 | 3,795 | 3,835 | 3,635 | 3,660 | -2.53% | 735,200 | 3635億1099万 | +10.98% | 15.34 | 2.05 |
| 04/22 | 3,845 | 3,935 | 3,700 | 3,755 | -2.09% | 1,180,100 | 3729億4639万 | +14.62% | 15.74 | 2.1 |
| 04/21 | 3,875 | 3,915 | 3,825 | 3,835 | +1.86% | 803,000 | 3808億9198万 | +18.15% | 16.08 | 2.15 |
| 04/20 | 3,805 | 3,810 | 3,710 | 3,765 | -0.53% | 799,400 | 3739億3959万 | +17.11% | 15.78 | 2.11 |
| 04/17 | 3,855 | 3,935 | 3,750 | 3,785 | -3.2% | 746,100 | 3759億2599万 | +18.8% | 15.87 | 2.12 |
| 04/16 | 3,930 | 3,970 | 3,795 | 3,910 | +0.9% | 1,699,700 | 3883億4098万 | +23.81% | 16.39 | 2.19 |
| 04/15 | 3,800 | 3,970 | 3,650 | 3,875 | +7.34% | 3,751,000 | 3848億6478万 | +23.92% | 16.24 | 2.17 |
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 | 3,810 2026/9/9 | 449,100 | +0.47% 3,792 | ||
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。
