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
09/16	1,298	1,320	1,296	1,307	-0.23%	4,000	-	-0.53%	-	-
09/15	1,330	1,335	1,310	1,310	+0.77%	2,600	-	-0.38%	-	-
09/14	1,300	1,308	1,293	1,300	0%	1,700	-	-1.14%	-	-
09/11	1,302	1,309	1,292	1,300	-0.31%	7,500	-	-1.07%	-	-
09/10	1,305	1,316	1,304	1,304	-0.08%	1,100	-	-0.76%	-	-
09/09	1,301	1,310	1,301	1,305	+0.31%	800	-	-0.61%	-	-
09/08	1,307	1,319	1,301	1,301	-1.06%	3,200	-	-0.84%	-	-
09/07	1,302	1,319	1,302	1,315	-0.38%	1,500	-	+0.31%	-	-
09/04	1,318	1,325	1,312	1,320	+0.08%	7,000	-	+0.69%	-	-
09/03	1,320	1,320	1,303	1,319	+0.46%	900	-	+0.61%	-	-
09/02	1,311	1,319	1,304	1,313	-0.53%	1,700	-	+0.23%	-	-
09/01	1,302	1,328	1,302	1,320	+0.69%	2,100	-	+0.76%	-	-
08/31	1,308	1,322	1,308	1,311	-0.76%	1,600	-	+0.08%	-	-
08/28	1,315	1,324	1,310	1,321	-0.15%	1,500	-	+0.84%	-	-
08/27	1,324	1,324	1,318	1,323	-0.08%	1,300	-	+1.07%	-	-
08/26	1,316	1,324	1,316	1,324	0%	300	-	+0.99%	-	-
08/25	1,317	1,324	1,317	1,324	+0.3%	700	-	+1.07%	-	-
08/24	1,327	1,329	1,319	1,320	+0.15%	1,900	-	+0.84%	-	-
08/21	1,309	1,321	1,302	1,318	-0.15%	1,200	-	+0.84%	-	-
08/20	1,320	1,320	1,295	1,320	0%	22,000	-	+1.15%	-	-
08/19	1,319	1,325	1,310	1,320	+0.61%	3,200	-	+1.3%	-	-
08/18	1,323	1,328	1,312	1,312	-0.91%	3,200	-	+0.85%	-	-
08/17	1,319	1,324	1,317	1,324	+0.38%	1,800	-	+1.85%	-	-
08/14	1,320	1,320	1,308	1,319	+0.61%	1,000	-	+1.7%	-	-
08/13	1,316	1,317	1,305	1,311	+0.08%	2,000	-	+1.31%	-	-
08/12	1,308	1,324	1,308	1,310	-0.08%	700	-	+1.47%	-	-
08/10	1,290	1,325	1,290	1,311	+1.39%	5,900	-	+1.71%	-	-
08/07	1,295	1,304	1,287	1,293	+0.47%	2,300	-	+0.54%	-	-
08/06	1,292	1,300	1,287	1,287	-0.31%	900	-	+0.23%	-	-
08/05	1,281	1,295	1,275	1,291	+1.33%	6,800	-	+0.78%	-	-
08/04	1,271	1,286	1,271	1,274	+0.39%	2,200	-	-0.39%	-	-
08/03	1,255	1,297	1,255	1,269	-3.5%	8,000	-	-0.63%	-	-
07/31	1,327	1,327	1,315	1,315	-1.13%	400	-	+3.06%	-	-
07/30	1,297	1,335	1,292	1,330	+2.31%	8,600	-	+4.56%	-	-
07/29	1,312	1,312	1,287	1,300	-0.61%	13,200	-	+2.52%	-	-
07/28	1,311	1,311	1,308	1,308	0%	600	-	+3.4%	-	-
07/27	1,307	1,321	1,307	1,308	-0.23%	1,600	-	+3.73%	-	-
07/24	1,306	1,313	1,306	1,311	+0.31%	1,100	-	+4.3%	-	-
07/23	1,337	1,337	1,304	1,307	-3.83%	19,100	-	+4.31%	-	-
07/22	1,315	1,359	1,315	1,359	+3.42%	13,300	-	+8.72%	-	-
07/21	1,290	1,314	1,286	1,314	+2.42%	4,400	-	+5.71%	-	-
07/17	1,287	1,287	1,266	1,283	+0.39%	4,200	-	+3.63%	-	-
07/16	1,293	1,298	1,276	1,278	0%	4,700	-	+3.4%	-	-
07/15	1,270	1,290	1,270	1,278	+1.03%	12,900	-	+3.73%	-	-
07/14	1,261	1,265	1,261	1,265	+0.32%	300	-	+2.93%	-	-
07/13	1,284	1,308	1,261	1,261	-1.79%	11,500	-	+2.94%	-	-
07/10	1,253	1,295	1,253	1,284	+2.64%	10,500	-	+5.07%	-	-
07/09	1,243	1,257	1,243	1,251	+0.64%	2,100	-	+2.63%	-	-
07/08	1,267	1,267	1,243	1,243	-0.88%	5,600	-	+2.22%	-	-
07/07	1,259	1,265	1,252	1,254	+0.64%	24,200	-	+3.29%	-	-
07/06	1,246	1,254	1,241	1,246	0%	4,100	-	+2.89%	-	-
07/03	1,254	1,258	1,242	1,246	+1.14%	21,800	-	+2.98%	-	-
07/02	1,226	1,252	1,226	1,232	+0.49%	10,300	-	+1.9%	-	-
07/01	1,230	1,230	1,226	1,226	-0.16%	1,300	-	+1.41%	-	-
06/30	1,255	1,255	1,228	1,228	-0.41%	4,300	-	+1.49%	-	-
06/29	1,247	1,252	1,229	1,233	-1.12%	8,500	-	+1.9%	-	-
06/26	1,207	1,250	1,200	1,247	+2.38%	13,000	-	+3.06%	-	-
06/25	1,210	1,218	1,205	1,218	+0.74%	2,300	-	+0.66%	-	-
06/24	1,225	1,228	1,209	1,209	-1.31%	3,000	-	-0.17%	-	-
06/23	1,225	1,225	1,208	1,225	+0.25%	1,500	-	+0.99%	-	-
06/22	1,216	1,222	1,212	1,222	+0.58%	2,600	-	+0.58%	-	-
06/19	1,217	1,217	1,201	1,215	+0.5%	1,700	-	-0.25%	-	-
06/18	1,220	1,221	1,209	1,209	-0.82%	1,800	-	-0.98%	-	-
06/17	1,195	1,220	1,195	1,219	+2.44%	6,700	-	-0.49%	-	-
06/16	1,202	1,202	1,190	1,190	-0.67%	2,400	-	-3.02%	-	-
06/15	1,202	1,217	1,182	1,198	-1.4%	23,000	-	-2.6%	-	-
06/12	1,197	1,231	1,179	1,215	+1.59%	8,800	-	-1.86%	-	-
06/11	1,167	1,196	1,167	1,196	+0.84%	7,200	-	-3.78%	-	-
06/10	1,167	1,195	1,167	1,186	+1.63%	7,700	-	-5.04%	-	-
06/09	1,186	1,194	1,167	1,167	-1.6%	9,000	-	-7.01%	-	-
06/08	1,202	1,202	1,177	1,186	-1.33%	6,900	-	-5.95%	-	-
06/05	1,191	1,213	1,191	1,202	+0.92%	5,000	-	-5.21%	-	-
06/04	1,191	1,214	1,188	1,191	-0.08%	11,400	-	-6.44%	-	-
06/03	1,180	1,215	1,178	1,192	+0.25%	13,300	-	-6.95%	-	-
06/02	1,213	1,213	1,180	1,189	-1.74%	15,000	-	-7.76%	-	-
06/01	1,231	1,234	1,207	1,210	-1.63%	14,800	-	-6.78%	-	-
05/29	1,235	1,257	1,230	1,230	-0.16%	6,300	-	-5.96%	-	-
05/28	1,235	1,243	1,232	1,232	-0.32%	3,500	-	-6.38%	-	-
05/27	1,242	1,242	1,222	1,236	+0.08%	10,700	-	-6.72%	-	-
05/26	1,244	1,244	1,227	1,235	+0.16%	6,700	-	-7.35%	-	-
05/25	1,250	1,251	1,225	1,233	-0.8%	13,100	-	-7.99%	-	-
05/22	1,261	1,268	1,241	1,243	-0.72%	10,200	-	-7.72%	-	-
05/21	1,281	1,281	1,252	1,252	+0.08%	9,600	-	-7.53%	-	-
05/20	1,263	1,285	1,251	1,251	-1.5%	16,800	-	-7.95%	-	-
05/19	1,300	1,315	1,266	1,270	-2.08%	16,200	-	-7.03%	-	-
05/18	1,301	1,312	1,261	1,297	-0.31%	24,100	-	-5.47%	-	-
05/15	1,300	1,325	1,286	1,301	+0.08%	28,300	-	-5.45%	-	-
05/14	1,261	1,323	1,261	1,300	+2.6%	30,600	-	-5.8%	-	-
05/13	1,260	1,303	1,217	1,267	-1.09%	85,300	-	-8.45%	-	-
05/12	1,299	1,312	1,268	1,281	-7.58%	136,800	-	-7.78%	-	-
05/11	1,348	1,426	1,345	1,386	+3.28%	41,700	-	-0.57%	-	-
05/08	1,329	1,344	1,329	1,342	-0.81%	5,400	-	-3.8%	-	-
05/07	1,357	1,357	1,343	1,353	+1.96%	8,000	-	-3.15%	-	-
05/01	1,320	1,336	1,320	1,327	+0.38%	11,900	-	-5.35%	-	-
04/30	1,351	1,351	1,321	1,322	-2.44%	18,000	-	-5.97%	-	-
04/28	1,332	1,355	1,332	1,355	+1.12%	18,100	-	-4.04%	-	-
04/27	1,375	1,391	1,323	1,340	-2.19%	45,400	-	-5.37%	-	-
04/24	1,406	1,413	1,363	1,370	-2.56%	19,600	-	-3.59%	-	-
04/23	1,421	1,425	1,389	1,406	-0.85%	20,600	-	-1.68%	-	-
04/22	1,451	1,463	1,403	1,418	-2.27%	10,900	-	-1.32%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	2,320 232 4/8	950 95 11/19 95 11/18	269,400 2,694,000 4/2	-	-	45億3856万 3/31
2011年 3月期	2,540 254 3/31	950 95 10/29	201,300 2,013,000 3/31	85億3922万	31億9380万	84億475万 3/31
2012年 3月期	3,450 345 1/23	1,110 111 10/5	4,537,300 45,373,000 12/30	115億9855万	37億3170万	84億7249万 3/30
2013年 3月期	2,680 268 4/2	1,280 128 10/16 128 10/15 他2件	302,200 3,022,000 4/17	90億989万	43億323万	60億8540万 3/29
2014年 3月期	2,400 240 5/22	1,550 155 6/7	468,500 4,685,000 9/20	80億6856万	52億1094万	67億3728万 3/31
2015年 3月期	2,950 295 7/14	1,830 183 5/22 183 4/30	1,479,300 14,793,000 7/14	99億1838万	61億5275万	70億101万 3/31
2016年 3月期	2,220 222 5/11	1,490 149 2/12	25,500 255,000 6/9 255,000 5/11	74億6400万	50億962万	52億8357万 3/31
2017年 3月期	2,890 289 9/29	1,390 139 6/28	10,363,400 103,634,000 8/2	97億1665万	46億7340万	76億2796万 3/31
2018年 3月期	2,490 249 7/3	1,900 3/26	50,900 509,000 6/21	83億7178万	63億8810万	65億6980万 3/30
2019年 3月期	2,138 5/15 5/14	1,184 12/25	54,700 12/21	71億8830万	39億8080万	45億7395万 3/29
2020年 3月期	1,521 10/15	864 3/13	37,000 10/15	51億1384万	29億490万	32億9778万 3/31
2021年 3月期	1,410 10/5	934 4/6	106,700 5/12	47億4064万	31億4026万	40億2358万 3/31
2022年 3月期	1,353 11/12	853 3/9	600,000 11/12	45億4900万	28億6792万	32億5123万 3/31
2023年 3月期	1,106 3/6	845 11/11	76,400 3/3	37億1855万	28億4102万	33億9740万 3/31
2024年 3月期	1,633 9/15	995 4/7	436,700 2/1	54億9041万	33億4535万	47億8055万 3/29
2025年 3月期	1,463 4/1	949 8/7	151,200 2/3	49億1884万	31億9069万	42億3445万 3/31
2026年 3月期	1,649 3/17	1,023 4/7	1,119,200 3/17	55億4420万	34億3949万	46億2147万 3/31
最新	1,307 2026/9/16		4,000	43億9434万

虹技（5603）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート