テクノロジーズ（5248）の時価総額の推移
- 2023年1月31日
- 78億6922万
- 2024年1月31日
- 131億6515万
- 2025年1月31日
- 118億4525万
- 2026年1月30日
- 91億392万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 436 | 451 | 436 | 445 | +0.91% | 25,700 | 75億3046万 | -10.82% | 28.22 | 4.95 |
| 03/26 | 445 | 446 | 437 | 441 | -1.34% | 41,700 | 74億6277万 | -12.15% | 27.96 | 4.9 |
| 03/25 | 443 | 451 | 440 | 447 | +0.9% | 38,100 | 75億6431万 | -11.49% | 28.34 | 4.97 |
| 03/24 | 440 | 444 | 435 | 443 | +4.24% | 71,500 | 74億9662万 | -12.8% | 28.09 | 4.92 |
| 03/23 | 436 | 437 | 420 | 425 | -2.07% | 141,800 | 71億9202万 | -16.83% | 26.95 | 4.72 |
| 03/19 | 452 | 456 | 432 | 434 | -4.62% | 220,500 | 73億4432万 | -15.89% | 27.52 | 4.82 |
| 03/18 | 480 | 480 | 453 | 455 | -5.01% | 241,500 | 76億9969万 | -12.5% | 28.85 | 5.06 |
| 03/17 | 500 | 505 | 471 | 479 | -2.84% | 314,100 | 81億582万 | -8.24% | 30.37 | 5.32 |
| 03/16 | 487 | 496 | 481 | 493 | 0% | 96,600 | 83億4274万 | -5.92% | 31.26 | 5.48 |
| 03/13 | 485 | 496 | 482 | 493 | -1.2% | 98,700 | 83億4274万 | -5.92% | 31.26 | 5.48 |
| 03/12 | 513 | 513 | 495 | 499 | -2.73% | 168,000 | 84億4427万 | -4.77% | 31.64 | 5.55 |
| 03/11 | 515 | 529 | 465 | 513 | -5.87% | 884,600 | 86億8119万 | -2.29% | 32.53 | 5.7 |
| 03/10 | 551 | 551 | 536 | 545 | +2.06% | 39,800 | 92億2270万 | +3.61% | 34.56 | 6.06 |
| 03/09 | 518 | 534 | 513 | 534 | -0.74% | 83,400 | 90億3656万 | +1.71% | 33.86 | 5.94 |
| 03/06 | 530 | 543 | 523 | 538 | +0.94% | 38,600 | 91億425万 | +2.28% | 34.11 | 5.98 |
| 03/05 | 528 | 543 | 525 | 533 | +4.92% | 55,500 | 90億1963万 | +1.14% | 33.8 | 5.92 |
| 03/04 | 518 | 518 | 498 | 508 | -2.68% | 268,800 | 85億9657万 | -4.15% | 32.21 | 5.65 |
| 03/03 | 541 | 541 | 521 | 522 | -3.69% | 105,800 | 88億3349万 | -2.25% | 33.1 | 5.8 |
| 03/02 | 548 | 562 | 530 | 542 | -0.73% | 142,400 | 91億7194万 | +0.93% | 34.37 | 6.03 |
| 02/27 | 552 | 571 | 536 | 546 | 0% | 432,200 | 92億3963万 | +1.3% | 34.62 | 6.07 |
| 02/26 | 536 | 633 | 533 | 546 | +2.44% | 1,359,300 | 92億3963万 | +0.92% | 34.62 | 6.07 |
| 02/25 | 524 | 536 | 517 | 533 | +3.7% | 79,900 | 90億1963万 | -1.84% | 33.8 | 5.92 |
| 02/24 | 522 | 525 | 510 | 514 | 0% | 149,100 | 86億9811万 | -5.86% | 32.59 | 5.71 |
| 02/20 | 525 | 530 | 514 | 514 | -2.84% | 33,500 | 86億9811万 | -6.38% | 32.59 | 5.71 |
| 02/19 | 520 | 531 | 517 | 529 | +0.95% | 32,700 | 89億5194万 | -3.99% | 33.54 | 5.88 |
| 02/18 | 522 | 525 | 515 | 524 | +2.34% | 48,900 | 88億6733万 | -5.07% | 33.22 | 5.82 |
| 02/17 | 521 | 524 | 511 | 512 | -2.1% | 86,500 | 86億6426万 | -7.25% | 32.46 | 5.69 |
| 02/16 | 523 | 525 | 511 | 523 | 0% | 73,900 | 88億5041万 | -5.25% | 33.16 | 5.81 |
| 02/13 | 538 | 538 | 514 | 523 | -2.79% | 64,900 | 88億5041万 | -5.08% | 33.16 | 5.81 |
| 02/12 | 544 | 544 | 532 | 538 | +0.75% | 46,400 | 91億425万 | -2.18% | 34.11 | 5.98 |
| 02/10 | 528 | 541 | 528 | 534 | +2.5% | 105,200 | 90億3656万 | -2.73% | 33.86 | 5.94 |
| 02/09 | 519 | 522 | 511 | 521 | +1.96% | 40,700 | 88億1657万 | -4.75% | 33.03 | 5.79 |
| 02/06 | 506 | 511 | 500 | 511 | +0.79% | 39,800 | 86億4734万 | -6.24% | 32.4 | 5.68 |
| 02/05 | 512 | 522 | 502 | 507 | +1% | 142,200 | 85億7965万 | -6.8% | 32.15 | 5.64 |
| 02/04 | 520 | 520 | 502 | 502 | -3.46% | 51,000 | 84億9504万 | -7.55% | 31.83 | 5.58 |
| 02/03 | 522 | 523 | 515 | 520 | -0.38% | 44,500 | 87億9964万 | -4.06% | 32.97 | 5.78 |
| 02/02 | 538 | 539 | 520 | 522 | -2.97% | 77,700 | 88億3349万 | -3.33% | 33.1 | 5.8 |
| 01/30 | 556 | 557 | 534 | 538 | -3.24% | 73,200 | 91億425万 | 0% | 34.11 | 5.98 |
| 01/29 | 553 | 564 | 530 | 556 | -2.28% | 146,400 | 94億885万 | +3.93% | 35.25 | 6.18 |
| 01/28 | 596 | 596 | 567 | 569 | -4.85% | 145,600 | 96億2884万 | +6.75% | 36.08 | 6.33 |
| 01/27 | 600 | 600 | 595 | 598 | 0% | 50,900 | 101億1959万 | +13.04% | 37.92 | 6.65 |
| 01/26 | 600 | 603 | 596 | 598 | +0.34% | 88,400 | 101億1959万 | +14.12% | 37.92 | 6.65 |
| 01/23 | 602 | 602 | 594 | 596 | -0.83% | 84,700 | 100億8575万 | +14.62% | 37.79 | 6.63 |
| 01/22 | 598 | 601 | 595 | 601 | +0.5% | 66,200 | 101億7036万 | +16.47% | 38.11 | 6.68 |
| 01/21 | 603 | 608 | 595 | 598 | -0.83% | 70,000 | 101億1959万 | +16.34% | 37.92 | 6.65 |
| 01/20 | 600 | 608 | 593 | 603 | +0.5% | 90,900 | 102億420万 | +17.77% | 38.23 | 6.7 |
| 01/19 | 586 | 631 | 585 | 600 | +3.81% | 271,300 | 101億5344万 | +17.88% | 38.04 | 6.67 |
| 01/16 | 584 | 585 | 569 | 578 | -0.17% | 126,900 | 97億8114万 | +14% | 36.65 | 6.43 |
| 01/15 | 550 | 579 | 550 | 579 | +6.63% | 234,400 | 97億9806万 | +14.43% | 36.71 | 6.44 |
| 01/14 | 531 | 548 | 529 | 543 | +2.65% | 205,500 | 91億8886万 | +7.52% | 34.43 | 6.04 |
| 01/13 | 524 | 535 | 513 | 529 | +2.92% | 195,400 | 89億5194万 | +4.75% | 33.54 | 5.88 |
| 01/09 | 505 | 516 | 503 | 514 | +2.59% | 130,900 | 86億9811万 | +1.58% | 32.59 | 5.71 |
| 01/08 | 501 | 505 | 491 | 501 | +0.4% | 142,000 | 84億7812万 | -1.18% | 31.77 | 5.57 |
| 01/07 | 500 | 507 | 495 | 499 | +0.4% | 148,800 | 84億4427万 | -2.16% | 31.64 | 5.55 |
| 01/06 | 489 | 502 | 489 | 497 | +2.47% | 109,000 | 84億1043万 | -3.12% | 31.51 | 5.52 |
| 01/05 | 491 | 497 | 479 | 485 | +1.25% | 272,700 | 82億736万 | -6.01% | 30.75 | 5.39 |
| 2025 | ||||||||||
| 12/30 | 485 | 489 | 479 | 479 | -2.24% | 183,600 | 81億582万 | -7.88% | 30.37 | 5.32 |
| 12/29 | 490 | 505 | 482 | 490 | +2.51% | 208,200 | 82億9197万 | -6.49% | 31.07 | 5.45 |
| 12/26 | 486 | 486 | 475 | 478 | -1.04% | 267,600 | 80億8890万 | -9.64% | 30.31 | 5.31 |
| 12/25 | 479 | 486 | 468 | 483 | +1.68% | 237,100 | 81億7351万 | -9.38% | 30.62 | 5.37 |
| 12/24 | 470 | 489 | 469 | 475 | +2.81% | 277,300 | 80億3814万 | -11.55% | 30.12 | 5.28 |
| 12/23 | 473 | 482 | 452 | 462 | -1.7% | 353,400 | 78億1814万 | -14.44% | 29.29 | 5.14 |
| 12/22 | 490 | 492 | 470 | 470 | -3.69% | 222,600 | 79億5352万 | -13.76% | 29.8 | 5.22 |
| 12/19 | 486 | 504 | 485 | 488 | +2.09% | 177,200 | 82億5813万 | -11.27% | 30.94 | 5.42 |
| 12/18 | 481 | 483 | 472 | 478 | -0.42% | 264,800 | 80億8890万 | -13.87% | 30.31 | 5.31 |
| 12/17 | 493 | 500 | 478 | 480 | -1.84% | 208,000 | 81億2275万 | -14.44% | 30.43 | 5.34 |
| 12/16 | 501 | 510 | 486 | 489 | -2.4% | 380,800 | 82億7505万 | -13.6% | 31.01 | 5.44 |
| 12/15 | 540 | 560 | 499 | 501 | -7.39% | 442,100 | 84億7812万 | -12.26% | 31.77 | 5.57 |
| 12/12 | 548 | 556 | 540 | 541 | -1.46% | 122,200 | 91億5501万 | -6.08% | 34.3 | 6.01 |
| 12/11 | 546 | 550 | 541 | 549 | +1.1% | 62,200 | 92億9039万 | -5.02% | 34.81 | 6.1 |
| 12/10 | 542 | 543 | 536 | 543 | +0.56% | 68,700 | 91億8886万 | -6.38% | 34.43 | 6.04 |
| 12/09 | 560 | 560 | 535 | 540 | -2.88% | 219,400 | 91億3809万 | -7.38% | 34.24 | 6 |
| 12/08 | 557 | 561 | 555 | 556 | -0.18% | 62,900 | 94億885万 | -5.28% | 35.25 | 6.18 |
| 12/05 | 549 | 559 | 546 | 557 | +1.83% | 199,900 | 94億2577万 | -5.43% | 35.32 | 6.19 |
| 12/04 | 536 | 552 | 536 | 547 | +2.05% | 76,200 | 92億5655万 | -7.45% | 34.68 | 6.08 |
| 12/03 | 548 | 550 | 536 | 536 | -1.47% | 167,300 | 90億7040万 | -9.76% | 33.99 | 5.96 |
| 12/02 | 571 | 571 | 534 | 544 | -4.73% | 287,200 | 92億578万 | -9.03% | 34.49 | 6.05 |
| 12/01 | 586 | 587 | 568 | 571 | -2.06% | 129,000 | 96億6269万 | -4.99% | 36.2 | 6.35 |
| 11/28 | 580 | 588 | 580 | 583 | -0.51% | 103,300 | 98億6575万 | -3.48% | 36.97 | 6.48 |
| 11/27 | 582 | 590 | 582 | 586 | +0.69% | 57,800 | 99億1652万 | -3.3% | 37.16 | 6.51 |
| 11/26 | 586 | 586 | 570 | 582 | +0.87% | 131,500 | 98億4883万 | -4.43% | 36.9 | 6.47 |
| 11/25 | 601 | 602 | 573 | 577 | -3.35% | 89,900 | 97億6422万 | -5.56% | 36.58 | 6.41 |
| 11/21 | 580 | 597 | 580 | 597 | +2.23% | 38,500 | 101億267万 | -2.61% | 37.85 | 6.64 |
| 11/20 | 586 | 591 | 581 | 584 | +1.04% | 57,100 | 98億8268万 | -5.04% | 37.03 | 6.49 |
| 11/19 | 577 | 584 | 572 | 578 | +1.05% | 69,300 | 97億8114万 | -6.32% | 36.65 | 6.43 |
| 11/18 | 581 | 583 | 569 | 572 | -0.35% | 109,000 | 96億7961万 | -7.44% | 36.27 | 6.36 |
| 11/17 | 602 | 602 | 573 | 574 | -4.49% | 194,700 | 97億1345万 | -7.72% | 36.39 | 6.38 |
| 11/14 | 611 | 615 | 599 | 601 | -1.64% | 88,300 | 101億7036万 | -3.84% | 38.11 | 6.68 |
| 11/13 | 626 | 626 | 611 | 611 | -2.4% | 235,800 | 103億3958万 | -2.86% | 38.74 | 6.79 |
| 11/12 | 614 | 635 | 611 | 626 | +1.79% | 113,200 | 105億9342万 | -0.79% | 39.69 | 6.96 |
| 11/11 | 618 | 618 | 608 | 615 | 0% | 77,400 | 104億727万 | -2.84% | 38.99 | 6.84 |
| 11/10 | 608 | 617 | 608 | 615 | +1.99% | 61,900 | 104億727万 | -3.3% | 38.99 | 6.84 |
| 11/07 | 606 | 614 | 602 | 603 | -0.5% | 84,700 | 102億420万 | -5.34% | 38.23 | 6.7 |
| 11/06 | 613 | 613 | 606 | 606 | 0% | 35,000 | 102億5497万 | -5.16% | 38.42 | 6.74 |
| 11/05 | 617 | 617 | 595 | 606 | -1.94% | 106,800 | 102億5497万 | -5.61% | 38.42 | 6.74 |
| 11/04 | 626 | 626 | 613 | 618 | -1.12% | 51,500 | 104億5804万 | -4.19% | 39.18 | 6.87 |
| 10/31 | 619 | 635 | 617 | 625 | +1.13% | 56,400 | 105億7650万 | -3.55% | 39.63 | 7.91 |
| 10/30 | 609 | 618 | 607 | 618 | +1.64% | 52,200 | 104億5804万 | -5.07% | 39.18 | 7.82 |
| 10/29 | 617 | 619 | 603 | 608 | -1.78% | 104,500 | 102億8881万 | -7.03% | 38.55 | 7.7 |
| 10/28 | 631 | 631 | 616 | 619 | -1.43% | 70,700 | 104億7496万 | -5.64% | 39.25 | 7.83 |
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 | |
| 2023年 1月期 | 667 4,000 1/27 | 451 2,707 1/31 | 14,851,800 2,475,300 1/30 | 108億6160万 | 73億5058万 | 78億6922万 1/31 |
| 2024年 1月期 | 805 4,830 1/4 | 237 1,420 4/27 | 12,567,600 2,094,600 2/1 | 136億2253万 | 40億496万 | 131億6515万 1/31 |
| 2025年 1月期 | 883 5,300 3/19 | 482 8/6 | 7,199,400 1,199,900 3/19 | 149億4812万 | 81億5659万 | 118億4525万 1/31 |
| 2026年 1月期 | 941 6/23 | 452 12/23 | 1,422,400 6/20 | 159億2397万 | 76億4892万 | 91億392万 1/30 |
| 最新 | 445 2026/3/27 | 25,700 | 75億3046万 | |||
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。
