テス HD（5074）の株価チャート
株価
7/28
- 前日 (7/27)
- 705
- 始値
- 695
- 高値
- 695
- 安値
- 655
- 終値 -6.52%
- 659
- 出来高 +2.73%
- 2,502,500
乖離率
- 株価（5日）
移動平均値 - -9.73%
730 - 株価（25日）
移動平均値 - -22.29%
848 - 出来高（5日）
移動平均値 - -20.78%
3,158,880
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 695 | 695 | 655 | 659 | -6.52% | 2,502,500 | 465億5777万 | -22.29% | 25.82 | 0.94 |
| 07/27 | 726 | 742 | 695 | 705 | -2.49% | 2,436,100 | 498億763万 | -18.31% | 27.62 | 1 |
| 07/24 | 793 | 797 | 708 | 723 | -10.07% | 5,246,100 | 510億7932万 | -17.18% | 28.33 | 1.03 |
| 07/23 | 768 | 850 | 760 | 804 | +5.65% | 3,824,800 | 568億190万 | -8.74% | 31.5 | 1.15 |
| 07/22 | 776 | 795 | 756 | 761 | -1.93% | 1,784,900 | 537億6398万 | -14.11% | 29.81 | 1.08 |
| 07/21 | 800 | 800 | 757 | 776 | +4.02% | 2,443,700 | 548億2372万 | -13.1% | 30.4 | 1.11 |
| 07/17 | 774 | 783 | 717 | 746 | -6.4% | 3,508,900 | 527億425万 | -16.74% | 29.23 | 1.06 |
| 07/16 | 852 | 865 | 787 | 797 | -9.64% | 3,992,100 | 563億735万 | -11.44% | 31.22 | 1.14 |
| 07/15 | 775 | 883 | 768 | 882 | +14.25% | 5,414,200 | 623億1253万 | -2% | 34.55 | 1.26 |
| 07/14 | 746 | 780 | 745 | 772 | +3.62% | 1,010,300 | 545億4112万 | -13.94% | 30.24 | 1.1 |
| 07/13 | 790 | 813 | 745 | 745 | -5.82% | 1,839,900 | 526億3360万 | -17.22% | 29.19 | 1.06 |
| 07/10 | 805 | 814 | 778 | 791 | +0.89% | 1,643,200 | 558億8346万 | -12.79% | 30.99 | 1.13 |
| 07/09 | 780 | 809 | 769 | 784 | 0% | 1,432,200 | 553億8891万 | -14.22% | 30.71 | 1.12 |
| 07/08 | 800 | 829 | 782 | 784 | -5.31% | 1,925,900 | 553億8891万 | -14.69% | 30.71 | 1.12 |
| 07/07 | 842 | 863 | 812 | 828 | -1.43% | 1,736,900 | 584億9747万 | -10.87% | 32.44 | 1.18 |
| 07/06 | 905 | 907 | 835 | 840 | -5.83% | 1,749,300 | 593億4526万 | -10.35% | 32.91 | 1.2 |
| 07/03 | 875 | 892 | 846 | 892 | +2.88% | 1,335,300 | 630億1902万 | -5.51% | 34.95 | 1.27 |
| 07/02 | 870 | 901 | 858 | 867 | -0.57% | 1,425,400 | 612億5279万 | -8.83% | 33.97 | 1.23 |
| 07/01 | 920 | 926 | 871 | 872 | -6.44% | 1,574,900 | 616億604万 | -9.36% | 34.16 | 1.24 |
| 06/30 | 963 | 984 | 932 | 932 | -1.69% | 1,329,900 | 658億4498万 | -4.41% | 36.51 | 1.33 |
| 06/29 | 1,011 | 1,014 | 920 | 948 | -2.47% | 1,523,500 | 669億7537万 | -4.34% | 37.14 | 1.35 |
| 06/26 | 1,000 | 1,038 | 954 | 972 | -4.24% | 1,849,700 | 686億7095万 | -3.38% | 38.08 | 1.38 |
| 06/25 | 1,070 | 1,084 | 981 | 1,015 | -6.62% | 3,405,600 | 717億886万 | +0.1% | 39.76 | 1.45 |
| 06/24 | 1,146 | 1,335 | 1,074 | 1,087 | -9.87% | 6,737,500 | 767億9560万 | +6.15% | 42.59 | 1.55 |
| 06/23 | 1,060 | 1,248 | 1,054 | 1,206 | +14.42% | 7,728,700 | 852億285万 | +17.43% | 47.25 | 1.72 |
| 06/22 | 965 | 1,065 | 962 | 1,054 | +12.37% | 2,805,700 | 744億6418万 | +3.13% | 41.29 | 1.5 |
| 06/19 | 920 | 945 | 873 | 938 | +1.63% | 2,296,500 | 662億6888万 | -7.77% | 36.75 | 1.34 |
| 06/18 | 962 | 1,019 | 923 | 923 | -2.84% | 2,108,700 | 652億914万 | -8.7% | 36.16 | 1.31 |
| 06/17 | 927 | 1,010 | 919 | 950 | +4.17% | 3,095,700 | 671億1667万 | -6.5% | 37.22 | 1.35 |
| 06/16 | 863 | 934 | 851 | 912 | +5.07% | 2,483,000 | 644億3200万 | -10.76% | 35.73 | 1.3 |
| 06/15 | 851 | 870 | 807 | 868 | +4.45% | 1,449,200 | 613億2344万 | -15.48% | 34.01 | 1.24 |
| 06/12 | 836 | 844 | 795 | 831 | +2.97% | 1,605,400 | 587億942万 | -19.48% | 32.56 | 1.18 |
| 06/11 | 760 | 832 | 750 | 807 | +0.25% | 2,363,100 | 570億1384万 | -22.33% | 31.62 | 1.15 |
| 06/10 | 830 | 838 | 777 | 805 | -5.96% | 2,794,800 | 568億7254万 | -22.82% | 31.54 | 1.15 |
| 06/09 | 921 | 928 | 825 | 856 | -5.73% | 2,653,800 | 604億7565万 | -17.93% | 33.54 | 1.22 |
| 06/08 | 917 | 944 | 894 | 908 | -5.61% | 1,895,800 | 641億4941万 | -12.69% | 35.57 | 1.29 |
| 06/05 | 880 | 997 | 865 | 962 | +4% | 2,775,200 | 679億6446万 | -6.78% | 37.69 | 1.37 |
| 06/04 | 1,012 | 1,045 | 921 | 925 | -9.49% | 3,232,100 | 653億5044万 | -9.49% | 36.24 | 1.32 |
| 06/03 | 1,067 | 1,128 | 1,015 | 1,022 | -0.87% | 3,425,600 | 722億341万 | +0.89% | 40.04 | 1.46 |
| 06/02 | 1,014 | 1,080 | 975 | 1,031 | +1.18% | 3,284,800 | 728億3925万 | +2.89% | 40.39 | 1.47 |
| 06/01 | 1,050 | 1,108 | 983 | 1,019 | -3.87% | 2,959,500 | 719億9146万 | +3.14% | 39.92 | 1.45 |
| 05/29 | 1,180 | 1,183 | 1,038 | 1,060 | -6.69% | 3,269,800 | 748億8807万 | +8.61% | 41.53 | 1.51 |
| 05/28 | 1,180 | 1,180 | 1,060 | 1,136 | -6.12% | 4,662,500 | 802億5741万 | +18.46% | 44.51 | 1.62 |
| 05/27 | 1,315 | 1,320 | 1,183 | 1,210 | -9.36% | 3,598,800 | 854億8544万 | +28.72% | 47.4 | 1.72 |
| 05/26 | 1,293 | 1,358 | 1,223 | 1,335 | +2.22% | 3,176,300 | 943億1658万 | +45.58% | 52.3 | 1.9 |
| 05/25 | 1,325 | 1,440 | 1,266 | 1,306 | +9.66% | 7,371,800 | 922億6776万 | +46.91% | 51.17 | 1.86 |
| 05/22 | 1,274 | 1,327 | 1,174 | 1,191 | -6.22% | 5,730,400 | 841億4311万 | +38.33% | 46.66 | 1.7 |
| 05/21 | 1,174 | 1,350 | 1,065 | 1,270 | +10.34% | 10,661,400 | 897億2439万 | +51.55% | 49.76 | 1.81 |
| 05/20 | 1,200 | 1,263 | 1,055 | 1,151 | +6.57% | 9,091,500 | 813億1714万 | +41.92% | 45.09 | 1.64 |
| 05/19 | 1,080 | 1,080 | 1,045 | 1,080 | +16.13% | 1,347,400 | 763億106万 | +36.88% | 42.31 | 1.54 |
| 05/18 | 857 | 947 | 835 | 930 | +16.69% | 7,307,700 | 657億369万 | +20.62% | 36.43 | 1.32 |
| 05/15 | 1,050 | 1,094 | 797 | 797 | -22.47% | 4,174,500 | 563億735万 | +5.15% | 31.22 | 1.14 |
| 05/14 | 1,104 | 1,183 | 960 | 1,028 | -6.8% | 6,061,200 | 726億2730万 | +36.7% | 40.27 | 1.46 |
| 05/13 | 1,052 | 1,127 | 1,027 | 1,103 | +4.85% | 3,996,000 | 779億2599万 | +49.86% | 43.21 | 1.57 |
| 05/12 | 995 | 1,134 | 990 | 1,052 | +5.73% | 6,657,200 | 743億2288万 | +46.93% | 41.21 | 1.5 |
| 05/11 | 1,063 | 1,084 | 980 | 995 | +0.71% | 4,760,600 | 702億9588万 | +42.35% | 38.98 | 1.42 |
| 05/08 | 925 | 1,015 | 899 | 988 | +8.57% | 6,601,100 | 698億134万 | +44.87% | 38.71 | 1.41 |
| 05/07 | 868 | 912 | 844 | 910 | +12.62% | 4,409,000 | 642億9070万 | +36.64% | 35.65 | 1.3 |
| 05/01 | 770 | 832 | 766 | 808 | +4.53% | 5,091,000 | 570億8449万 | +23.93% | 31.66 | 1.15 |
| 04/30 | 735 | 787 | 721 | 773 | +6.62% | 2,908,400 | 546億1177万 | +20.22% | 30.28 | 1.1 |
| 04/28 | 693 | 725 | 693 | 725 | +3.42% | 1,618,400 | 512億2061万 | +13.99% | 28.4 | 1.03 |
| 04/27 | 700 | 713 | 673 | 701 | -1.54% | 1,867,300 | 495億2504万 | +11.27% | 27.46 | 1 |
| 04/24 | 729 | 777 | 709 | 712 | -2.06% | 3,619,200 | 503億218万 | +13.92% | 27.89 | 1.01 |
| 04/23 | 698 | 728 | 695 | 727 | +5.21% | 2,762,700 | 513億6191万 | +16.88% | 28.48 | 1.04 |
| 04/22 | 711 | 719 | 676 | 691 | -3.22% | 2,549,700 | 488億1854万 | +11.45% | 27.07 | 0.98 |
| 04/21 | 666 | 723 | 663 | 714 | +10.02% | 4,125,800 | 504億4347万 | +15.35% | 27.97 | 1.02 |
| 04/20 | 640 | 659 | 607 | 649 | -1.52% | 2,567,200 | 458億5128万 | +5.02% | 25.43 | 0.92 |
| 04/17 | 648 | 662 | 637 | 659 | +3.29% | 1,601,800 | 465億5777万 | +6.46% | 25.82 | 0.94 |
| 04/16 | 621 | 649 | 621 | 638 | +3.07% | 1,277,200 | 450億7414万 | +3.07% | 25 | 0.91 |
| 04/15 | 644 | 650 | 615 | 619 | -0.8% | 1,640,900 | 437億3181万 | -0.16% | 24.25 | 0.88 |
| 04/14 | 615 | 635 | 611 | 624 | +2.97% | 1,262,500 | 440億8505万 | +0.48% | 24.45 | 0.89 |
| 04/13 | 594 | 608 | 587 | 606 | +2.36% | 1,098,700 | 428億1337万 | -2.1% | 23.74 | 0.86 |
| 04/10 | 610 | 610 | 575 | 592 | -2.31% | 2,272,800 | 418億2428万 | -4.67% | 23.19 | 0.84 |
| 04/09 | 626 | 626 | 604 | 606 | -3.81% | 1,406,300 | 428億1337万 | -2.26% | 23.74 | 0.86 |
| 04/08 | 635 | 654 | 626 | 630 | +2.94% | 2,141,800 | 445億895万 | +2.11% | 24.68 | 0.9 |
| 04/07 | 642 | 653 | 602 | 612 | -4.67% | 2,180,100 | 432億3726万 | -0.33% | 23.98 | 0.87 |
| 04/06 | 630 | 654 | 614 | 642 | +3.05% | 1,717,100 | 453億5674万 | +4.73% | 25.15 | 0.91 |
| 04/03 | 615 | 650 | 610 | 623 | +2.47% | 2,097,300 | 440億1440万 | +1.8% | 24.41 | 0.89 |
| 04/02 | 614 | 633 | 587 | 608 | -1.62% | 2,150,200 | 429億5467万 | -0.33% | 23.82 | 0.87 |
| 04/01 | 604 | 618 | 590 | 618 | +9.57% | 2,102,200 | 436億6116万 | +1.48% | 24.21 | 0.88 |
| 03/31 | 579 | 595 | 563 | 564 | -4.24% | 2,602,600 | 398億4610万 | -7.24% | 22.1 | 0.8 |
| 03/30 | 555 | 604 | 544 | 589 | +1.55% | 3,127,700 | 416億1233万 | -2.81% | 23.08 | 0.84 |
| 03/27 | 575 | 586 | 565 | 580 | +2.65% | 1,999,900 | 409億7649万 | -4.29% | 22.72 | 0.83 |
| 03/26 | 598 | 601 | 558 | 565 | -5.52% | 2,086,800 | 399億1675万 | -6.61% | 22.14 | 0.8 |
| 03/25 | 598 | 616 | 585 | 598 | +3.46% | 2,031,000 | 422億4817万 | -0.99% | 23.43 | 0.85 |
| 03/24 | 630 | 632 | 544 | 578 | -0.34% | 4,855,900 | 408億3519万 | -3.51% | 22.64 | 0.82 |
| 03/23 | 605 | 614 | 570 | 580 | -8.66% | 5,373,700 | 409億7649万 | -2.19% | 22.72 | 0.83 |
| 03/19 | 660 | 666 | 626 | 635 | -6.62% | 3,740,800 | 448億6219万 | +8.36% | 24.88 | 0.9 |
| 03/18 | 692 | 692 | 642 | 680 | +1.04% | 5,478,500 | 480億4140万 | +17.85% | 26.64 | 0.97 |
| 03/17 | 731 | 771 | 654 | 673 | +0.3% | 12,090,800 | 475億4686万 | +19.12% | 26.37 | 0.96 |
| 03/16 | 678 | 714 | 662 | 671 | -1.03% | 3,512,600 | 474億556万 | +21.34% | 26.29 | 0.96 |
| 03/13 | 637 | 738 | 628 | 678 | +3.2% | 7,241,200 | 479億11万 | +25.09% | 26.56 | 0.97 |
| 03/12 | 660 | 701 | 644 | 657 | -1.94% | 4,604,500 | 464億1647万 | +24.2% | 25.74 | 0.94 |
| 03/11 | 654 | 690 | 640 | 670 | +4.69% | 4,394,000 | 473億3491万 | +29.34% | 26.25 | 0.95 |
| 03/10 | 600 | 650 | 600 | 640 | +8.66% | 3,226,400 | 452億1544万 | +26.48% | 25.07 | 0.91 |
| 03/09 | 586 | 604 | 546 | 589 | -8.4% | 4,348,800 | 416億1233万 | +18.99% | 23.08 | 0.84 |
| 03/06 | 562 | 652 | 552 | 643 | +12.41% | 3,806,500 | 454億2739万 | +32.3% | 25.19 | 0.92 |
| 03/05 | 560 | 591 | 554 | 572 | +9.16% | 1,830,600 | 404億1130万 | +20.42% | 22.41 | 0.81 |
| 03/04 | 557 | 569 | 513 | 524 | -7.58% | 3,036,300 | 370億2014万 | +12.21% | 20.53 | 0.75 |
| 03/03 | 583 | 626 | 560 | 567 | -2.74% | 2,204,200 | 400億5805万 | +22.73% | 22.21 | 0.81 |
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 | |
| 2021年 6月期 | 1,461 2,147 4/27 | 1,125 1,654 6/21 | 37,469,418 25,489,400 4/27 | 752億9335万 | 580億429万 | +25.87% 7/14 | -5.62% 6/21 |
| 2022年 6月期 | 1,966 2,890 11/16 | 698 1,026 6/20 | 3,721,599 2,531,700 11/16 | 1013億4969万 | 359億8397万 | +25.23% 9/13 | -29.84% 1/27 |
| 2023年 6月期 | 938 6/30 | 593 872 10/13 | 10,753,638 7,315,400 6/22 | 486億1305万 | 307億3285万 | +26.1% 6/30 | -19.97% 8/3 |
| 2024年 6月期 | 897 7/3 | 387 5/17 | 3,089,500 8/21 | 464億8817万 | 273億2728万 | +7.65% 1/29 | -18.84% 8/7 |
| 2025年 6月期 | 440 7/1 | 249 12/23 | 4,930,700 2/5 | 310億8341万 | 175億9038万 | +21.55% 7/15 | -27.52% 8/5 |
| 最新 | 659 2026/7/28 | 2,502,500 | 465億5777万 | -22.29% 848 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -50%（0.5倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- -36%（0.64倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/07/28 vs 2025/12/30
- 87%（1.87倍）
- 過去安値
249円（2024/12/23） - 165%（2.65倍）
659円（7/28）
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。
