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
09/14	509	514	493	501	-1.57%	63,500	-	+0.2%	-	-
09/11	508	516	505	509	-0.59%	19,600	-	+2.21%	-	-
09/10	512	512	506	512	0%	9,200	-	+3.02%	-	-
09/09	505	514	504	512	+1.99%	19,700	-	+3.43%	-	-
09/08	506	510	502	502	-0.79%	9,000	-	+2.03%	-	-
09/07	502	510	500	506	0%	30,900	-	+3.05%	-	-
09/04	502	513	502	506	+0.6%	17,100	-	+3.48%	-	-
09/03	504	509	503	503	-0.4%	6,300	-	+3.07%	-	-
09/02	515	515	503	505	-1.94%	16,000	-	+3.27%	-	-
09/01	528	528	513	515	-0.58%	8,700	-	+5.1%	-	-
08/31	503	522	501	518	+0.97%	51,700	-	+5.5%	-	-
08/28	501	520	501	513	+2.4%	40,700	-	+4.48%	-	-
08/27	501	510	501	501	-0.99%	19,800	-	+1.83%	-	-
08/26	496	506	496	506	+1.2%	10,700	-	+2.64%	-	-
08/25	498	504	497	500	+0.4%	10,600	-	+1.21%	-	-
08/24	498	506	498	498	0%	18,100	-	+0.4%	-	-
08/21	492	498	489	498	0%	136,200	-	0%	-	-
08/20	490	498	487	498	+2.68%	13,000	-	-0.4%	-	-
08/19	495	495	481	485	-1.82%	13,600	-	-3.39%	-	-
08/18	490	495	486	494	+1.02%	20,300	-	-1.98%	-	-
08/17	488	490	486	489	-0.41%	9,200	-	-3.36%	-	-
08/14	478	491	478	491	+2.08%	11,500	-	-3.35%	-	-
08/13	481	484	477	481	-0.41%	20,700	-	-5.5%	-	-
08/12	473	486	467	483	+2.77%	64,100	-	-5.48%	-	-
08/10	463	473	462	470	+1.29%	24,000	-	-8.38%	-	-
08/07	468	469	463	464	-0.85%	12,800	-	-9.9%	-	-
08/06	460	474	460	468	+1.74%	24,700	-	-9.48%	-	-
08/05	459	467	453	460	+2%	32,000	-	-11.37%	-	-
08/04	459	464	451	451	-1.96%	58,000	-	-13.27%	-	-
08/03	476	476	456	460	-3.16%	85,800	-	-11.88%	-	-
07/31	467	480	467	475	+1.71%	66,800	-	-9.18%	-	-
07/30	486	492	456	467	-12.55%	234,300	-	-10.71%	-	-
07/29	528	628	522	534	+1.14%	328,200	-	+2.1%	-	-
07/28	534	545	528	528	-1.12%	63,100	-	+1.34%	-	-
07/27	536	543	534	534	+0.56%	44,600	-	+2.89%	-	-
07/24	539	539	530	531	-0.19%	26,200	-	+2.91%	-	-
07/23	528	534	527	532	+0.38%	97,900	-	+3.7%	-	-
07/22	536	537	526	530	-2.03%	36,800	-	+3.72%	-	-
07/21	544	550	532	541	+1.69%	28,500	-	+6.29%	-	-
07/17	554	554	530	532	-3.97%	59,600	-	+5.35%	-	-
07/16	550	557	545	554	-0.18%	58,000	-	+9.92%	-	-
07/15	550	557	541	555	+1.83%	49,500	-	+10.78%	-	-
07/14	544	548	538	545	+1.49%	21,500	-	+9.66%	-	-
07/13	545	552	533	537	-0.74%	44,300	-	+8.48%	-	-
07/10	528	552	528	541	+2.46%	58,200	-	+9.96%	-	-
07/09	528	533	528	528	0%	14,400	-	+7.76%	-	-
07/08	536	540	527	528	-0.19%	32,900	-	+7.98%	-	-
07/07	530	535	523	529	+0.38%	24,800	-	+8.85%	-	-
07/06	535	535	518	527	-0.57%	38,000	-	+9.34%	-	-
07/03	520	530	518	530	+3.31%	36,900	-	+10.65%	-	-
07/02	505	517	504	513	+1.99%	36,600	-	+7.77%	-	-
07/01	500	510	499	503	+0.2%	17,200	-	+6.12%	-	-
06/30	502	508	496	502	+0.2%	50,500	-	+6.36%	-	-
06/29	479	506	479	501	+4.59%	55,200	-	+6.37%	-	-
06/26	467	480	466	479	+2.57%	35,600	-	+1.7%	-	-
06/25	480	481	467	467	-2.91%	56,800	-	-1.06%	-	-
06/24	469	491	469	481	+0.84%	46,900	-	+1.69%	-	-
06/23	472	477	467	477	+1.27%	25,000	-	+0.63%	-	-
06/22	465	480	465	471	+1.29%	26,900	-	-0.63%	-	-
06/19	470	470	464	465	-0.64%	28,600	-	-2.31%	-	-
06/18	471	479	467	468	-0.21%	39,000	-	-2.09%	-	-
06/17	473	486	466	469	-0.64%	44,300	-	-2.29%	-	-
06/16	461	474	460	472	+2.39%	23,100	-	-2.48%	-	-
06/15	485	485	460	461	-6.3%	77,100	-	-5.34%	-	-
06/12	484	492	480	492	+2.93%	30,400	-	+0.41%	-	-
06/11	470	479	468	478	+1.06%	20,100	-	-2.45%	-	-
06/10	487	487	465	473	-1.46%	42,200	-	-3.47%	-	-
06/09	483	485	474	480	+1.27%	24,200	-	-2.04%	-	-
06/08	490	497	471	474	-3.27%	78,800	-	-3.07%	-	-
06/05	490	506	484	490	+1.24%	88,500	-	+0.2%	-	-
06/04	475	493	465	484	+6.61%	120,000	-	-0.82%	-	-
06/03	448	459	442	454	+3.18%	48,900	-	-6.78%	-	-
06/02	438	448	434	440	-0.45%	36,400	-	-9.65%	-	-
06/01	470	470	434	442	-4.54%	80,300	-	-9.43%	-	-
05/29	461	470	456	463	+1.54%	168,500	-	-5.32%	-	-
05/28	455	465	453	456	+1.33%	46,700	-	-6.75%	-	-
05/27	492	492	448	450	-7.22%	180,300	-	-7.98%	-	-
05/26	496	501	465	485	-1.82%	117,600	-	-1.02%	-	-
05/25	510	510	484	494	-2.18%	83,400	-	+0.82%	-	-
05/22	507	509	498	505	+0.6%	16,900	-	+3.48%	-	-
05/21	494	509	494	502	+1.83%	8,800	-	+3.08%	-	-
05/20	507	507	491	493	-1.2%	19,400	-	+1.65%	-	-
05/19	515	529	499	499	-2.54%	38,700	-	+3.1%	-	-
05/18	517	525	507	512	-1.35%	31,900	-	+6%	-	-
05/15	548	549	511	519	+1.57%	49,100	-	+7.9%	-	-
05/14	559	568	510	511	-10.19%	100,400	-	+6.9%	-	-
05/13	551	572	534	569	+2.52%	130,300	-	+19.54%	-	-
05/12	539	586	539	555	+4.13%	228,200	-	+17.83%	-	-
05/11	501	538	500	533	+8.11%	154,100	-	+14.13%	-	-
05/08	475	509	473	493	+4.01%	95,700	-	+6.48%	-	-
05/07	472	478	471	474	+0.42%	36,500	-	+2.82%	-	-
05/01	468	474	460	472	+1.51%	35,800	-	+2.61%	-	-
04/30	468	471	460	465	-0.43%	32,800	-	+1.53%	-	-
04/28	456	468	456	467	+2.41%	26,400	-	+1.97%	-	-
04/27	460	460	454	456	-1.08%	30,000	-	-0.22%	-	-
04/24	466	469	455	461	+0.66%	35,400	-	+1.32%	-	-
04/23	470	472	452	458	-1.72%	65,800	-	+0.88%	-	-
04/22	462	468	462	466	+1.08%	23,700	-	+2.64%	-	-
04/21	465	471	460	461	-0.86%	27,000	-	+1.32%	-	-
04/20	472	478	462	465	-0.85%	31,200	-	+1.97%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2023年 1月期	667 4,000 1/27	451 2,707 1/31	14,851,800 2,475,300 1/30	129.7	87.78	15.34	10.38	108億6160万	73億5058万	93.97倍 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	90.45	26.59	13.77	4.05	136億2253万	40億496万	87.42倍 1/31
2025年 1月期	883 5,300 3/19	482 8/6	7,199,400 1,199,900 3/19	56.19	30.66	11.91	6.5	149億4812万	81億5659万	44.53倍 1/31
2026年 1月期	941 6/23	452 12/23	1,422,400 6/20	59.67	28.66	10.46	5.02	159億2397万	76億4892万	34.12倍 1/30
最新	501 2026/9/14		63,500	-		-		84億7812万		-

テクノロジーズ（5248）のPER（株価収益率）の推移

2026/04/20～2026/09/14

株価＆PERの推移

年初来

開示資料

決算

株式

チャート