- 6246
- 2026/10/02
- 時価
- 221億円
- PER 予
- 14.6倍
- 2010年以降
- 3.6-32.71倍
（2010-2026年） - PBR
- 0.97倍
- 2010年以降
- 0.28-1.87倍
（2010-2026年） - 配当 予
- 5.16%
- ROE 予
- 6.68%
- ROA 予
- 4.69%
- 資料
- Link
- CSV,JSON
テクノスマート（6246）の時価総額の推移
- 2010年3月31日
- 51億9441万
- 2011年3月30日
- 43億8278万
- 2012年3月30日
- 52億523万
- 2013年3月29日
- 39億7156万
- 2014年3月31日
- 63億8963万
- 2015年3月31日
- 47億462万
- 2016年3月31日
- 36億9770万
- 2017年3月31日
- 80億9466万
- 2018年3月30日
- 141億2495万
- 2019年3月29日
- 109億4483万
- 2020年3月31日
- 86億1456万
- 2021年3月31日
- 171億2985万
- 2022年3月31日
- 151億5964万
- 2023年3月31日
- 195億9805万
- 2024年3月29日
- 252億3846万
- 2025年3月31日
- 192億2386万
- 2026年3月31日
- 217億8360万
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,820 | 1,820 | 1,781 | 1,783 | -0.83% | 5,900 | - | -2.62% | - | - |
| 10/01 | 1,800 | 1,809 | 1,798 | 1,798 | -0.39% | 5,400 | - | -1.91% | - | - |
| 09/30 | 1,790 | 1,817 | 1,790 | 1,805 | +0.56% | 4,200 | - | -1.63% | - | - |
| 09/29 | 1,792 | 1,810 | 1,785 | 1,795 | -2.07% | 3,400 | - | -2.29% | - | - |
| 09/28 | 1,827 | 1,859 | 1,827 | 1,833 | -0.92% | 10,700 | - | -0.22% | - | - |
| 09/25 | 1,838 | 1,857 | 1,838 | 1,850 | +0.65% | 4,300 | - | +0.76% | - | - |
| 09/24 | 1,840 | 1,847 | 1,820 | 1,838 | -0.11% | 12,900 | - | +0.16% | - | - |
| 09/18 | 1,849 | 1,854 | 1,840 | 1,840 | +0.27% | 6,100 | - | +0.22% | - | - |
| 09/17 | 1,835 | 1,835 | 1,820 | 1,835 | +0.77% | 6,100 | - | 0% | - | - |
| 09/16 | 1,821 | 1,834 | 1,821 | 1,821 | -0.11% | 4,200 | - | -0.76% | - | - |
| 09/15 | 1,813 | 1,837 | 1,813 | 1,823 | +0.61% | 6,300 | - | -0.65% | - | - |
| 09/14 | 1,818 | 1,827 | 1,805 | 1,812 | -0.22% | 6,000 | - | -1.2% | - | - |
| 09/11 | 1,810 | 1,816 | 1,800 | 1,816 | +0.33% | 2,400 | - | -1.04% | - | - |
| 09/10 | 1,818 | 1,818 | 1,797 | 1,810 | -0.55% | 10,500 | - | -1.52% | - | - |
| 09/09 | 1,836 | 1,836 | 1,820 | 1,820 | -0.87% | 6,100 | - | -1.03% | - | - |
| 09/08 | 1,838 | 1,858 | 1,836 | 1,836 | -0.33% | 3,600 | - | -0.27% | - | - |
| 09/07 | 1,865 | 1,865 | 1,840 | 1,842 | -1.23% | 1,300 | - | 0% | - | - |
| 09/04 | 1,861 | 1,865 | 1,848 | 1,865 | +0.21% | 3,800 | - | +1.19% | - | - |
| 09/03 | 1,880 | 1,880 | 1,836 | 1,861 | +1.47% | 4,900 | - | +1.03% | - | - |
| 09/02 | 1,863 | 1,863 | 1,834 | 1,834 | -1.45% | 2,100 | - | -0.43% | - | - |
| 09/01 | 1,861 | 1,886 | 1,861 | 1,861 | 0% | 12,200 | - | +0.98% | - | - |
| 08/31 | 1,848 | 1,875 | 1,840 | 1,861 | +0.7% | 8,800 | - | +0.92% | - | - |
| 08/28 | 1,850 | 1,851 | 1,840 | 1,848 | -0.11% | 4,400 | - | +0.22% | - | - |
| 08/27 | 1,847 | 1,850 | 1,842 | 1,850 | +0.6% | 1,400 | - | +0.22% | - | - |
| 08/26 | 1,835 | 1,848 | 1,835 | 1,839 | 0% | 3,000 | - | -0.49% | - | - |
| 08/25 | 1,849 | 1,855 | 1,837 | 1,839 | -0.54% | 5,200 | - | -0.59% | - | - |
| 08/24 | 1,836 | 1,850 | 1,834 | 1,849 | +0.71% | 6,000 | - | -0.11% | - | - |
| 08/21 | 1,805 | 1,836 | 1,805 | 1,836 | +1.32% | 4,100 | - | -0.86% | - | - |
| 08/20 | 1,806 | 1,820 | 1,806 | 1,812 | +0.33% | 2,500 | - | -2.27% | - | - |
| 08/19 | 1,828 | 1,828 | 1,806 | 1,806 | -1.42% | 7,200 | - | -2.75% | - | - |
| 08/18 | 1,844 | 1,844 | 1,830 | 1,832 | -0.65% | 9,000 | - | -1.51% | - | - |
| 08/17 | 1,823 | 1,844 | 1,823 | 1,844 | +0.93% | 4,400 | - | -1.02% | - | - |
| 08/14 | 1,820 | 1,834 | 1,801 | 1,827 | +0.11% | 15,900 | - | -1.98% | - | - |
| 08/13 | 1,825 | 1,836 | 1,818 | 1,825 | 0% | 7,300 | - | -2.25% | - | - |
| 08/12 | 1,791 | 1,825 | 1,781 | 1,825 | +1.9% | 7,100 | - | -2.41% | - | - |
| 08/10 | 1,781 | 1,840 | 1,781 | 1,791 | -3.61% | 27,900 | - | -4.43% | - | - |
| 08/07 | 1,870 | 1,870 | 1,850 | 1,858 | -0.64% | 3,900 | - | -1.17% | - | - |
| 08/06 | 1,855 | 1,870 | 1,846 | 1,870 | +0.86% | 5,300 | - | -0.58% | - | - |
| 08/05 | 1,871 | 1,871 | 1,850 | 1,854 | -0.27% | 1,300 | - | -1.54% | - | - |
| 08/04 | 1,866 | 1,866 | 1,838 | 1,859 | +0.32% | 2,300 | - | -1.38% | - | - |
| 08/03 | 1,878 | 1,878 | 1,841 | 1,853 | -0.7% | 11,000 | - | -1.75% | - | - |
| 07/31 | 1,852 | 1,879 | 1,850 | 1,866 | +0.76% | 3,500 | - | -1.01% | - | - |
| 07/30 | 1,838 | 1,865 | 1,830 | 1,852 | -0.16% | 4,000 | - | -1.65% | - | - |
| 07/29 | 1,881 | 1,881 | 1,828 | 1,855 | -0.48% | 7,900 | - | -1.33% | - | - |
| 07/28 | 1,885 | 1,887 | 1,842 | 1,864 | -1.11% | 14,400 | - | -0.69% | - | - |
| 07/27 | 1,868 | 1,898 | 1,864 | 1,885 | +1.13% | 3,100 | - | +0.53% | - | - |
| 07/24 | 1,888 | 1,888 | 1,864 | 1,864 | -1.27% | 13,600 | - | -0.37% | - | - |
| 07/23 | 1,918 | 1,920 | 1,883 | 1,888 | -1.56% | 43,800 | - | +1.02% | - | - |
| 07/22 | 1,887 | 1,920 | 1,887 | 1,918 | +2.29% | 16,200 | - | +2.79% | - | - |
| 07/21 | 1,870 | 1,880 | 1,861 | 1,875 | +1.02% | 7,100 | - | +0.75% | - | - |
| 07/17 | 1,883 | 1,883 | 1,830 | 1,856 | -1.28% | 11,700 | - | -0.11% | - | - |
| 07/16 | 1,881 | 1,892 | 1,875 | 1,880 | -0.16% | 6,400 | - | +1.46% | - | - |
| 07/15 | 1,891 | 1,896 | 1,872 | 1,883 | -0.42% | 7,400 | - | +1.95% | - | - |
| 07/14 | 1,885 | 1,891 | 1,827 | 1,891 | +0.21% | 69,800 | - | +2.72% | - | - |
| 07/13 | 1,901 | 1,908 | 1,880 | 1,887 | -0.84% | 6,200 | - | +2.78% | - | - |
| 07/10 | 1,903 | 1,903 | 1,896 | 1,903 | +1.49% | 2,900 | - | +3.93% | - | - |
| 07/09 | 1,886 | 1,901 | 1,871 | 1,875 | -1.37% | 11,000 | - | +2.63% | - | - |
| 07/08 | 1,900 | 1,902 | 1,880 | 1,901 | +0.26% | 5,300 | - | +4.16% | - | - |
| 07/07 | 1,926 | 1,926 | 1,896 | 1,896 | -1.4% | 10,000 | - | +4.06% | - | - |
| 07/06 | 1,940 | 1,949 | 1,919 | 1,923 | -0.77% | 5,500 | - | +5.66% | - | - |
| 07/03 | 1,890 | 1,938 | 1,890 | 1,938 | +2.11% | 8,500 | - | +6.43% | - | - |
| 07/02 | 1,914 | 1,919 | 1,891 | 1,898 | -0.63% | 8,100 | - | +4.29% | - | - |
| 07/01 | 1,890 | 1,916 | 1,887 | 1,910 | +0.84% | 15,300 | - | +5.35% | - | - |
| 06/30 | 1,890 | 1,894 | 1,865 | 1,894 | +0.42% | 29,800 | - | +4.81% | - | - |
| 06/29 | 1,850 | 1,930 | 1,840 | 1,886 | +3.06% | 51,100 | - | +4.78% | - | - |
| 06/26 | 1,820 | 1,837 | 1,810 | 1,830 | +0.55% | 11,500 | - | +2.01% | - | - |
| 06/25 | 1,796 | 1,820 | 1,790 | 1,820 | +2.13% | 3,100 | - | +1.68% | - | - |
| 06/24 | 1,802 | 1,803 | 1,767 | 1,782 | -0.11% | 9,400 | - | -0.22% | - | - |
| 06/23 | 1,816 | 1,827 | 1,783 | 1,784 | -1.44% | 20,700 | - | 0% | - | - |
| 06/22 | 1,885 | 1,897 | 1,810 | 1,810 | +1.06% | 23,200 | - | +1.51% | - | - |
| 06/19 | 1,814 | 1,822 | 1,791 | 1,791 | -1.27% | 5,200 | - | +0.51% | - | - |
| 06/18 | 1,800 | 1,823 | 1,786 | 1,814 | +0.95% | 9,900 | - | +1.85% | - | - |
| 06/17 | 1,802 | 1,810 | 1,784 | 1,797 | -0.61% | 7,200 | - | +1.01% | - | - |
| 06/16 | 1,815 | 1,815 | 1,780 | 1,808 | +0.89% | 9,400 | - | +1.4% | - | - |
| 06/15 | 1,765 | 1,792 | 1,763 | 1,792 | +3.46% | 5,800 | - | +0.28% | - | - |
| 06/12 | 1,725 | 1,755 | 1,720 | 1,732 | +0.12% | 7,000 | - | -3.35% | - | - |
| 06/11 | 1,780 | 1,780 | 1,713 | 1,730 | -0.86% | 11,800 | - | -3.84% | - | - |
| 06/10 | 1,785 | 1,785 | 1,740 | 1,745 | -0.63% | 8,200 | - | -3.43% | - | - |
| 06/09 | 1,771 | 1,777 | 1,751 | 1,756 | -0.45% | 9,600 | - | -3.14% | - | - |
| 06/08 | 1,776 | 1,804 | 1,744 | 1,764 | -2.49% | 15,100 | - | -2.97% | - | - |
| 06/05 | 1,810 | 1,830 | 1,802 | 1,809 | -0.06% | 8,300 | - | -0.82% | - | - |
| 06/04 | 1,836 | 1,836 | 1,810 | 1,810 | -0.49% | 28,300 | - | -0.82% | - | - |
| 06/03 | 1,856 | 1,856 | 1,805 | 1,819 | -2.47% | 12,500 | - | -0.44% | - | - |
| 06/02 | 1,940 | 1,940 | 1,776 | 1,865 | -4.01% | 52,500 | - | +1.97% | - | - |
| 06/01 | 1,940 | 2,036 | 1,870 | 1,943 | +2.26% | 143,000 | - | +6.17% | - | - |
| 05/29 | 1,740 | 2,045 | 1,734 | 1,900 | +8.94% | 125,600 | - | +3.88% | - | - |
| 05/28 | 1,750 | 1,778 | 1,732 | 1,744 | -0.34% | 8,700 | - | -4.65% | - | - |
| 05/27 | 1,743 | 1,750 | 1,725 | 1,750 | +1.16% | 6,400 | - | -4.63% | - | - |
| 05/26 | 1,737 | 1,745 | 1,722 | 1,730 | +0.17% | 4,900 | - | -6.03% | - | - |
| 05/25 | 1,735 | 1,736 | 1,715 | 1,727 | -0.12% | 18,900 | - | -6.55% | - | - |
| 05/22 | 1,730 | 1,745 | 1,720 | 1,729 | -0.06% | 8,000 | - | -6.74% | - | - |
| 05/21 | 1,721 | 1,740 | 1,721 | 1,730 | +0.76% | 5,300 | - | -6.99% | - | - |
| 05/20 | 1,765 | 1,765 | 1,713 | 1,717 | -2.83% | 11,700 | - | -8.03% | - | - |
| 05/19 | 1,782 | 1,785 | 1,767 | 1,767 | -0.84% | 14,600 | - | -5.71% | - | - |
| 05/18 | 1,787 | 1,790 | 1,775 | 1,782 | +0.34% | 19,500 | - | -5.16% | - | - |
| 05/15 | 1,740 | 1,783 | 1,720 | 1,776 | +1.2% | 18,600 | - | -5.68% | - | - |
| 05/14 | 1,683 | 1,755 | 1,651 | 1,755 | -6.8% | 84,900 | - | -7% | - | - |
| 05/13 | 1,896 | 1,900 | 1,880 | 1,883 | -1.41% | 19,100 | - | -0.53% | - | - |
| 05/12 | 1,930 | 1,934 | 1,910 | 1,910 | -1.04% | 7,100 | - | +0.95% | - | - |
| 05/11 | 1,929 | 1,941 | 1,906 | 1,930 | +1.47% | 7,500 | - | +2.01% | - | - |
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 | |
| 2010年 3月期 | 525 8/11 | 370 3/17 | 158,000 3/18 | - | - | 51億9441万 3/31 |
| 2011年 3月期 | 573 1/28 | 277 8/4 | 56,000 1/12 | 62億83万 | 29億9761万 | 43億8278万 3/30 |
| 2012年 3月期 | 500 3/22 | 323 4/13 | 129,000 3/15 | 54億1085万 | 34億9540万 | 52億523万 3/30 |
| 2013年 3月期 | 479 4/2 | 245 11/15 11/12 | 87,000 3/25 | 51億8359万 | 26億5131万 | 39億7156万 3/29 |
| 2014年 3月期 | 613 3/26 | 340 9/11 9/9 他3件 | 133,000 2/10 | 66億3371万 | 36億7937万 | 63億8963万 3/31 |
| 2015年 3月期 | 610 4/1 | 416 5/22 | 132,000 5/12 | 66億124万 | 45億183万 | 47億462万 3/31 |
| 2016年 3月期 | 489 6/9 | 311 2/17 | 38,000 11/9 | 52億9182万 | 33億6555万 | 36億9770万 3/31 |
| 2017年 3月期 | 875 1/30 | 312 6/28 | 2,626,100 11/29 | 94億6900万 | 33億7637万 | 80億9466万 3/31 |
| 2018年 3月期 | 2,095 10/3 | 645 4/13 | 1,482,700 5/15 | 226億7150万 | 69億8000万 | 141億2495万 3/30 |
| 2019年 3月期 | 1,467 5/23 | 687 12/26 | 728,400 5/14 | 169億6104万 | 85億1998万 | 109億4483万 3/29 |
| 2020年 3月期 | 1,146 11/1 | 591 3/10 | 1,393,500 11/29 | 142億1237万 | 73億2941万 | 86億1456万 3/31 |
| 2021年 3月期 | 1,530 3/22 | 625 4/6 | 430,500 3/5 | 189億7463万 | 77億5107万 | 171億2985万 3/31 |
| 2022年 3月期 | 1,778 11/8 | 1,088 3/8 | 375,400 11/15 | 220億5025万 | 134億9307万 | 151億5964万 3/31 |
| 2023年 3月期 | 1,698 3/28 | 1,137 9/29 | 564,600 3/28 | 210億5812万 | 141億75万 | 195億9805万 3/31 |
| 2024年 3月期 | 2,077 3/28 | 1,467 6/2 | 117,900 11/13 | 257億5837万 | 181億9332万 | 252億3846万 3/29 |
| 2025年 3月期 | 2,049 4/1 | 1,559 8/5 | 89,700 5/16 | 254億1112万 | 193億3428万 | 192億2386万 3/31 |
| 2026年 3月期 | 2,119 9/22 | 1,357 4/7 | 131,100 11/10 | 262億7924万 | 168億2913万 | 217億8360万 3/31 |
| 最新 | 1,783 2026/10/2 | 5,900 | 221億1226万 | |||
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。
