- 5074
- 2026/09/28
- 時価
- 399億円
- PER 予
- 22.13倍
- 2021年以降
- 10.1-152.25倍
（2021-2026年） - PBR
- 0.76倍
- 2021年以降
- 0.41-17.19倍
（2021-2026年） - 配当 予
- 1.7%
- ROE 予
- 3.45%
- ROA 予
- 1.09%
- 資料
- Link
- CSV,JSON
テス HD（5074）の株価チャート
株価
9/28
- 前日 (9/25)
- 567
- 始値
- 566
- 高値
- 578
- 安値
- 560
- 終値 -0.53%
- 564
- 出来高 -5.01%
- 697,600
乖離率
- 株価（5日）
移動平均値 - -1.57%
573 - 株価（25日）
移動平均値 - -6.78%
605 - 出来高（5日）
移動平均値 - -29.98%
996,340
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 566 | 578 | 560 | 564 | -0.53% | 697,600 | - | -6.78% | - | - |
| 09/25 | 581 | 583 | 566 | 567 | -2.24% | 734,400 | - | -6.59% | - | - |
| 09/24 | 578 | 590 | 574 | 580 | +0.52% | 808,300 | - | -4.76% | - | - |
| 09/18 | 570 | 583 | 558 | 577 | 0% | 2,081,500 | - | -6.03% | - | - |
| 09/17 | 577 | 584 | 574 | 577 | -0.35% | 659,900 | - | -6.48% | - | - |
| 09/16 | 576 | 579 | 566 | 579 | +0.87% | 589,600 | - | -7.36% | - | - |
| 09/15 | 568 | 575 | 564 | 574 | +0.88% | 679,200 | - | -9.32% | - | - |
| 09/14 | 576 | 580 | 563 | 569 | -2.9% | 1,074,800 | - | -11.23% | - | - |
| 09/11 | 586 | 591 | 578 | 586 | -2.5% | 953,800 | - | -9.71% | - | - |
| 09/10 | 605 | 607 | 598 | 601 | -1.8% | 613,000 | - | -8.66% | - | - |
| 09/09 | 595 | 620 | 595 | 612 | +3.03% | 775,800 | - | -7.97% | - | - |
| 09/08 | 619 | 620 | 594 | 594 | -3.88% | 707,100 | - | -11.21% | - | - |
| 09/07 | 591 | 620 | 591 | 618 | +5.1% | 1,305,200 | - | -8.17% | - | - |
| 09/04 | 600 | 608 | 586 | 588 | -2.81% | 1,765,300 | - | -12.89% | - | - |
| 09/03 | 635 | 635 | 603 | 605 | -3.97% | 1,077,000 | - | -10.64% | - | - |
| 09/02 | 629 | 639 | 620 | 630 | -1.1% | 786,100 | - | -7.08% | - | - |
| 09/01 | 640 | 645 | 626 | 637 | -2% | 953,900 | - | -6.19% | - | - |
| 08/31 | 633 | 654 | 627 | 650 | +2.52% | 1,007,500 | - | -4.69% | - | - |
| 08/28 | 642 | 651 | 633 | 634 | -0.78% | 844,300 | - | -7.45% | - | - |
| 08/27 | 660 | 671 | 632 | 639 | -3.33% | 1,670,000 | - | -7.66% | - | - |
| 08/26 | 638 | 663 | 635 | 661 | +5.09% | 1,769,200 | - | -5.16% | - | - |
| 08/25 | 614 | 631 | 607 | 629 | +1.78% | 1,140,800 | - | -10.27% | - | - |
| 08/24 | 612 | 624 | 601 | 618 | +1.15% | 1,216,000 | - | -12.46% | - | - |
| 08/21 | 630 | 631 | 608 | 611 | -3.63% | 1,260,900 | - | -14.31% | - | - |
| 08/20 | 617 | 636 | 609 | 634 | +3.93% | 1,083,600 | - | -12.43% | - | - |
| 08/19 | 605 | 625 | 594 | 610 | -1.93% | 1,936,600 | - | -16.44% | - | - |
| 08/18 | 664 | 669 | 620 | 622 | -9.33% | 4,048,800 | - | -15.37% | - | - |
| 08/17 | 630 | 688 | 630 | 686 | +5.7% | 5,267,200 | - | -7.55% | - | - |
| 08/14 | 786 | 797 | 649 | 649 | -18.77% | 2,429,200 | - | -13% | - | - |
| 08/13 | 777 | 803 | 776 | 799 | +3.23% | 1,174,300 | - | +6.39% | - | - |
| 08/12 | 777 | 780 | 752 | 774 | 0% | 1,169,500 | - | +2.93% | - | - |
| 08/10 | 773 | 797 | 766 | 774 | +0.52% | 1,205,700 | - | +2.52% | - | - |
| 08/07 | 788 | 802 | 754 | 770 | -3.14% | 1,492,500 | - | +1.32% | - | - |
| 08/06 | 780 | 826 | 776 | 795 | +1.79% | 2,291,300 | - | +4.19% | - | - |
| 08/05 | 730 | 786 | 730 | 781 | +7.28% | 1,791,200 | - | +1.83% | - | - |
| 08/04 | 680 | 735 | 680 | 728 | +7.37% | 1,405,800 | - | -5.82% | - | - |
| 08/03 | 668 | 684 | 650 | 678 | 0% | 1,198,400 | - | -13.19% | - | - |
| 07/31 | 670 | 696 | 653 | 678 | +5.94% | 1,948,500 | - | -14.5% | - | - |
| 07/30 | 639 | 653 | 622 | 640 | +1.43% | 1,626,600 | - | -20.69% | - | - |
| 07/29 | 679 | 679 | 612 | 631 | -4.25% | 2,794,700 | - | -23.52% | - | - |
| 07/28 | 695 | 695 | 655 | 659 | -6.52% | 2,502,500 | - | -22.29% | - | - |
| 07/27 | 726 | 742 | 695 | 705 | -2.49% | 2,436,100 | - | -18.31% | - | - |
| 07/24 | 793 | 797 | 708 | 723 | -10.07% | 5,246,100 | - | -17.18% | - | - |
| 07/23 | 768 | 850 | 760 | 804 | +5.65% | 3,824,800 | - | -8.74% | - | - |
| 07/22 | 776 | 795 | 756 | 761 | -1.93% | 1,784,900 | - | -14.11% | - | - |
| 07/21 | 800 | 800 | 757 | 776 | +4.02% | 2,443,700 | - | -13.1% | - | - |
| 07/17 | 774 | 783 | 717 | 746 | -6.4% | 3,508,900 | - | -16.74% | - | - |
| 07/16 | 852 | 865 | 787 | 797 | -9.64% | 3,992,100 | - | -11.44% | - | - |
| 07/15 | 775 | 883 | 768 | 882 | +14.25% | 5,414,200 | - | -2% | - | - |
| 07/14 | 746 | 780 | 745 | 772 | +3.62% | 1,010,300 | - | -13.94% | - | - |
| 07/13 | 790 | 813 | 745 | 745 | -5.82% | 1,839,900 | - | -17.22% | - | - |
| 07/10 | 805 | 814 | 778 | 791 | +0.89% | 1,643,200 | - | -12.79% | - | - |
| 07/09 | 780 | 809 | 769 | 784 | 0% | 1,432,200 | - | -14.22% | - | - |
| 07/08 | 800 | 829 | 782 | 784 | -5.31% | 1,925,900 | - | -14.69% | - | - |
| 07/07 | 842 | 863 | 812 | 828 | -1.43% | 1,736,900 | - | -10.87% | - | - |
| 07/06 | 905 | 907 | 835 | 840 | -5.83% | 1,749,300 | - | -10.35% | - | - |
| 07/03 | 875 | 892 | 846 | 892 | +2.88% | 1,335,300 | - | -5.51% | - | - |
| 07/02 | 870 | 901 | 858 | 867 | -0.57% | 1,425,400 | - | -8.83% | - | - |
| 07/01 | 920 | 926 | 871 | 872 | -6.44% | 1,574,900 | - | -9.36% | - | - |
| 06/30 | 963 | 984 | 932 | 932 | -1.69% | 1,329,900 | - | -4.41% | - | - |
| 06/29 | 1,011 | 1,014 | 920 | 948 | -2.47% | 1,523,500 | - | -4.34% | - | - |
| 06/26 | 1,000 | 1,038 | 954 | 972 | -4.24% | 1,849,700 | - | -3.38% | - | - |
| 06/25 | 1,070 | 1,084 | 981 | 1,015 | -6.62% | 3,405,600 | - | +0.1% | - | - |
| 06/24 | 1,146 | 1,335 | 1,074 | 1,087 | -9.87% | 6,737,500 | - | +6.15% | - | - |
| 06/23 | 1,060 | 1,248 | 1,054 | 1,206 | +14.42% | 7,728,700 | - | +17.43% | - | - |
| 06/22 | 965 | 1,065 | 962 | 1,054 | +12.37% | 2,805,700 | - | +3.13% | - | - |
| 06/19 | 920 | 945 | 873 | 938 | +1.63% | 2,296,500 | - | -7.77% | - | - |
| 06/18 | 962 | 1,019 | 923 | 923 | -2.84% | 2,108,700 | - | -8.7% | - | - |
| 06/17 | 927 | 1,010 | 919 | 950 | +4.17% | 3,095,700 | - | -6.5% | - | - |
| 06/16 | 863 | 934 | 851 | 912 | +5.07% | 2,483,000 | - | -10.76% | - | - |
| 06/15 | 851 | 870 | 807 | 868 | +4.45% | 1,449,200 | - | -15.48% | - | - |
| 06/12 | 836 | 844 | 795 | 831 | +2.97% | 1,605,400 | - | -19.48% | - | - |
| 06/11 | 760 | 832 | 750 | 807 | +0.25% | 2,363,100 | - | -22.33% | - | - |
| 06/10 | 830 | 838 | 777 | 805 | -5.96% | 2,794,800 | - | -22.82% | - | - |
| 06/09 | 921 | 928 | 825 | 856 | -5.73% | 2,653,800 | - | -17.93% | - | - |
| 06/08 | 917 | 944 | 894 | 908 | -5.61% | 1,895,800 | - | -12.69% | - | - |
| 06/05 | 880 | 997 | 865 | 962 | +4% | 2,775,200 | - | -6.78% | - | - |
| 06/04 | 1,012 | 1,045 | 921 | 925 | -9.49% | 3,232,100 | - | -9.49% | - | - |
| 06/03 | 1,067 | 1,128 | 1,015 | 1,022 | -0.87% | 3,425,600 | - | +0.89% | - | - |
| 06/02 | 1,014 | 1,080 | 975 | 1,031 | +1.18% | 3,284,800 | - | +2.89% | - | - |
| 06/01 | 1,050 | 1,108 | 983 | 1,019 | -3.87% | 2,959,500 | - | +3.14% | - | - |
| 05/29 | 1,180 | 1,183 | 1,038 | 1,060 | -6.69% | 3,269,800 | - | +8.61% | - | - |
| 05/28 | 1,180 | 1,180 | 1,060 | 1,136 | -6.12% | 4,662,500 | - | +18.46% | - | - |
| 05/27 | 1,315 | 1,320 | 1,183 | 1,210 | -9.36% | 3,598,800 | - | +28.72% | - | - |
| 05/26 | 1,293 | 1,358 | 1,223 | 1,335 | +2.22% | 3,176,300 | - | +45.58% | - | - |
| 05/25 | 1,325 | 1,440 | 1,266 | 1,306 | +9.66% | 7,371,800 | - | +46.91% | - | - |
| 05/22 | 1,274 | 1,327 | 1,174 | 1,191 | -6.22% | 5,730,400 | - | +38.33% | - | - |
| 05/21 | 1,174 | 1,350 | 1,065 | 1,270 | +10.34% | 10,661,400 | - | +51.55% | - | - |
| 05/20 | 1,200 | 1,263 | 1,055 | 1,151 | +6.57% | 9,091,500 | - | +41.92% | - | - |
| 05/19 | 1,080 | 1,080 | 1,045 | 1,080 | +16.13% | 1,347,400 | - | +36.88% | - | - |
| 05/18 | 857 | 947 | 835 | 930 | +16.69% | 7,307,700 | - | +20.62% | - | - |
| 05/15 | 1,050 | 1,094 | 797 | 797 | -22.47% | 4,174,500 | - | +5.15% | - | - |
| 05/14 | 1,104 | 1,183 | 960 | 1,028 | -6.8% | 6,061,200 | - | +36.7% | - | - |
| 05/13 | 1,052 | 1,127 | 1,027 | 1,103 | +4.85% | 3,996,000 | - | +49.86% | - | - |
| 05/12 | 995 | 1,134 | 990 | 1,052 | +5.73% | 6,657,200 | - | +46.93% | - | - |
| 05/11 | 1,063 | 1,084 | 980 | 995 | +0.71% | 4,760,600 | - | +42.35% | - | - |
| 05/08 | 925 | 1,015 | 899 | 988 | +8.57% | 6,601,100 | - | +44.87% | - | - |
| 05/07 | 868 | 912 | 844 | 910 | +12.62% | 4,409,000 | - | +36.64% | - | - |
| 05/01 | 770 | 832 | 766 | 808 | +4.53% | 5,091,000 | - | +23.93% | - | - |
| 04/30 | 735 | 787 | 721 | 773 | +6.62% | 2,908,400 | - | +20.22% | - | - |
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 |
| 2026年 6月期 | 1,440 5/25 | 304 12/18 | 12,090,800 3/17 | - | 214億7733万 | +51.55% 5/21 | -23.47% 7/29 |
| 最新 | 564 2026/9/28 | 697,600 | 399億1610万 | -6.78% 605 | |||
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）
- 2026/09/28 vs 2025/12/30
- 60%（1.6倍）
- 過去安値
249円（2024/12/23） - 127%（2.27倍）
564円（9/28）
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。
