技研製作所（6289）の株価チャート
株価
7/28
- 前日 (7/27)
- 1,894
- 始値
- 1,884
- 高値
- 1,908
- 安値
- 1,881
- 終値 +0.32%
- 1,900
- 出来高 +36.29%
- 63,100
乖離率
- 株価（5日）
移動平均値 - +1.71%
1,868 - 株価（25日）
移動平均値 - +4.91%
1,811 - 出来高（5日）
移動平均値 - +10.86%
56,920
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 1,884 | 1,908 | 1,881 | 1,900 | +0.32% | 63,100 | 514億4198万 | +4.91% | 21.91 | 1.23 |
| 07/27 | 1,870 | 1,894 | 1,862 | 1,894 | +2.38% | 46,300 | 512億7953万 | +4.87% | 21.84 | 1.23 |
| 07/24 | 1,852 | 1,852 | 1,830 | 1,850 | +0.22% | 68,300 | 500億8824万 | +2.66% | 21.33 | 1.2 |
| 07/23 | 1,852 | 1,860 | 1,835 | 1,846 | -0.11% | 50,400 | 499億7994万 | +2.56% | 21.28 | 1.2 |
| 07/22 | 1,851 | 1,874 | 1,845 | 1,848 | 0% | 56,500 | 500億3409万 | +2.78% | 21.31 | 1.2 |
| 07/21 | 1,860 | 1,860 | 1,834 | 1,848 | +0.54% | 49,000 | 500億3409万 | +2.9% | 21.31 | 1.2 |
| 07/17 | 1,885 | 1,894 | 1,781 | 1,838 | -2.49% | 143,100 | 497億6335万 | +2.45% | 21.19 | 1.19 |
| 07/16 | 1,875 | 1,901 | 1,869 | 1,885 | +0.53% | 62,800 | 510億3586万 | +5.31% | 21.73 | 1.22 |
| 07/15 | 1,860 | 1,887 | 1,860 | 1,875 | +1.35% | 44,700 | 507億6511万 | +5.1% | 21.62 | 1.22 |
| 07/14 | 1,869 | 1,885 | 1,850 | 1,850 | -0.27% | 61,100 | 500億8824万 | +4.05% | 21.33 | 1.2 |
| 07/13 | 1,917 | 1,930 | 1,855 | 1,855 | -1.59% | 190,300 | 502億2362万 | +4.62% | 21.39 | 1.2 |
| 07/10 | 1,857 | 1,898 | 1,842 | 1,885 | +2.61% | 128,000 | 510億3586万 | +6.56% | 21.73 | 1.22 |
| 07/09 | 1,826 | 1,850 | 1,804 | 1,837 | +2.06% | 92,800 | 497億3627万 | +4.14% | 21.18 | 1.19 |
| 07/08 | 1,800 | 1,812 | 1,775 | 1,800 | -0.11% | 70,500 | 487億3451万 | +2.27% | 20.75 | 1.17 |
| 07/07 | 1,784 | 1,816 | 1,782 | 1,802 | +1.18% | 83,600 | 487億8865万 | +2.44% | 20.78 | 1.17 |
| 07/06 | 1,792 | 1,804 | 1,778 | 1,781 | -0.22% | 55,900 | 482億2009万 | +1.37% | 20.53 | 1.15 |
| 07/03 | 1,755 | 1,787 | 1,755 | 1,785 | +2% | 33,800 | 483億2838万 | +1.65% | 20.58 | 1.16 |
| 07/02 | 1,747 | 1,776 | 1,738 | 1,750 | +0.34% | 47,500 | 473億8077万 | -0.4% | 20.18 | 1.13 |
| 07/01 | 1,753 | 1,772 | 1,744 | 1,744 | -0.51% | 34,800 | 472億1832万 | -0.85% | 20.11 | 1.13 |
| 06/30 | 1,791 | 1,791 | 1,744 | 1,753 | -1.35% | 59,400 | 474億6199万 | -0.45% | 20.21 | 1.14 |
| 06/29 | 1,748 | 1,777 | 1,733 | 1,777 | +2.54% | 71,500 | 481億1179万 | +0.74% | 20.49 | 1.15 |
| 06/26 | 1,715 | 1,743 | 1,715 | 1,733 | +1.05% | 50,400 | 469億2050万 | -1.81% | 19.98 | 1.12 |
| 06/25 | 1,734 | 1,734 | 1,712 | 1,715 | -0.23% | 45,800 | 464億3315万 | -3.11% | 19.77 | 1.11 |
| 06/24 | 1,728 | 1,739 | 1,712 | 1,719 | +0.29% | 32,800 | 465億4145万 | -3.21% | 19.82 | 1.11 |
| 06/23 | 1,749 | 1,757 | 1,714 | 1,714 | -2.94% | 53,500 | 464億608万 | -3.71% | 19.76 | 1.11 |
| 06/22 | 1,762 | 1,781 | 1,743 | 1,766 | -1.01% | 63,300 | 478億1396万 | -1.01% | 20.36 | 1.14 |
| 06/19 | 1,807 | 1,830 | 1,777 | 1,784 | -1.11% | 61,000 | 483億131万 | -0.11% | 20.57 | 1.16 |
| 06/18 | 1,805 | 1,827 | 1,800 | 1,804 | -0.06% | 34,900 | 488億4280万 | +0.84% | 20.8 | 1.17 |
| 06/17 | 1,788 | 1,830 | 1,788 | 1,805 | +0.95% | 26,000 | 488億6988万 | +0.95% | 20.81 | 1.17 |
| 06/16 | 1,805 | 1,805 | 1,776 | 1,788 | -1.27% | 30,500 | 484億961万 | 0% | 20.62 | 1.16 |
| 06/15 | 1,756 | 1,819 | 1,753 | 1,811 | +4.14% | 74,300 | 490億3233万 | +1.23% | 20.88 | 1.17 |
| 06/12 | 1,748 | 1,755 | 1,721 | 1,739 | +1.05% | 58,700 | 470億8295万 | -2.79% | 20.05 | 1.13 |
| 06/11 | 1,729 | 1,738 | 1,695 | 1,721 | -0.64% | 79,300 | 465億9560万 | -3.91% | 19.84 | 1.12 |
| 06/10 | 1,737 | 1,747 | 1,717 | 1,732 | -0.29% | 83,600 | 468億9342万 | -3.4% | 19.97 | 1.12 |
| 06/09 | 1,759 | 1,789 | 1,734 | 1,737 | -0.52% | 50,200 | 470億2880万 | -3.29% | 20.03 | 1.13 |
| 06/08 | 1,750 | 1,755 | 1,728 | 1,746 | -0.85% | 62,400 | 472億7247万 | -2.95% | 20.13 | 1.13 |
| 06/05 | 1,740 | 1,774 | 1,740 | 1,761 | +1.09% | 37,000 | 476億7859万 | -2.22% | 20.3 | 1.14 |
| 06/04 | 1,756 | 1,759 | 1,730 | 1,742 | -1.25% | 45,200 | 471億6417万 | -3.33% | 20.09 | 1.13 |
| 06/03 | 1,750 | 1,774 | 1,736 | 1,764 | +0.8% | 31,600 | 477億5982万 | -2.22% | 20.34 | 1.14 |
| 06/02 | 1,751 | 1,768 | 1,728 | 1,750 | -0.79% | 77,900 | 473億8077万 | -3.1% | 20.18 | 1.13 |
| 06/01 | 1,805 | 1,826 | 1,751 | 1,764 | -2.16% | 99,700 | 477億5982万 | -2.54% | 20.34 | 1.14 |
| 05/29 | 1,815 | 1,831 | 1,803 | 1,803 | +0.11% | 59,300 | 488億1573万 | -0.61% | 20.79 | 1.17 |
| 05/28 | 1,830 | 1,832 | 1,782 | 1,801 | -0.22% | 93,400 | 487億6158万 | -0.88% | 20.77 | 1.17 |
| 05/27 | 1,816 | 1,837 | 1,800 | 1,805 | -0.66% | 60,300 | 488億6988万 | -0.82% | 20.81 | 1.17 |
| 05/26 | 1,802 | 1,856 | 1,796 | 1,817 | +0.17% | 77,300 | 491億9478万 | -0.27% | 20.95 | 1.18 |
| 05/25 | 1,860 | 1,862 | 1,804 | 1,814 | -1.95% | 69,700 | 491億1355万 | -0.55% | 20.92 | 1.18 |
| 05/22 | 1,855 | 1,864 | 1,840 | 1,850 | -0.11% | 44,400 | 500億8824万 | +1.43% | 21.33 | 1.2 |
| 05/21 | 1,832 | 1,869 | 1,830 | 1,852 | +1.81% | 66,700 | 501億4239万 | +1.59% | 21.35 | 1.2 |
| 05/20 | 1,840 | 1,841 | 1,794 | 1,819 | +0.11% | 57,800 | 492億4893万 | -0.49% | 20.97 | 1.18 |
| 05/19 | 1,824 | 1,848 | 1,795 | 1,817 | +0.06% | 80,800 | 491億9478万 | -0.93% | 20.95 | 1.18 |
| 05/18 | 1,870 | 1,876 | 1,815 | 1,816 | -2.63% | 103,200 | 491億6770万 | -1.41% | 20.94 | 1.18 |
| 05/15 | 1,830 | 1,868 | 1,820 | 1,865 | +4.19% | 153,400 | 504億9436万 | +0.92% | 21.5 | 1.21 |
| 05/14 | 1,796 | 1,810 | 1,790 | 1,790 | -0.61% | 44,800 | 484億6376万 | -3.4% | 20.64 | 1.16 |
| 05/13 | 1,824 | 1,824 | 1,800 | 1,801 | 0% | 38,200 | 487億6158万 | -3.28% | 20.77 | 1.17 |
| 05/12 | 1,809 | 1,833 | 1,800 | 1,801 | -0.28% | 53,600 | 487億6158万 | -3.64% | 20.77 | 1.17 |
| 05/11 | 1,792 | 1,814 | 1,791 | 1,806 | +0.84% | 58,400 | 488億9695万 | -3.89% | 20.82 | 1.17 |
| 05/08 | 1,787 | 1,799 | 1,781 | 1,791 | +0.22% | 76,800 | 484億9083万 | -4.94% | 20.65 | 1.16 |
| 05/07 | 1,811 | 1,830 | 1,782 | 1,787 | -0.89% | 104,100 | 483億8253万 | -5.5% | 20.6 | 1.16 |
| 05/01 | 1,803 | 1,813 | 1,780 | 1,803 | 0% | 71,800 | 488億1573万 | -5.16% | 20.79 | 1.17 |
| 04/30 | 1,795 | 1,810 | 1,776 | 1,803 | -0.28% | 78,400 | 488億1573万 | -5.65% | 20.79 | 1.17 |
| 04/28 | 1,792 | 1,808 | 1,774 | 1,808 | +2.03% | 79,700 | 489億5110万 | -5.88% | 20.85 | 1.17 |
| 04/27 | 1,800 | 1,806 | 1,772 | 1,772 | -1.56% | 113,900 | 479億7641万 | -8.19% | 20.43 | 1.15 |
| 04/24 | 1,825 | 1,828 | 1,800 | 1,800 | -0.77% | 72,100 | 487億3451万 | -7.07% | 20.75 | 1.17 |
| 04/23 | 1,840 | 1,846 | 1,808 | 1,814 | -1.84% | 71,500 | 491億1355万 | -6.78% | 20.92 | 1.18 |
| 04/22 | 1,852 | 1,856 | 1,832 | 1,848 | -0.75% | 67,100 | 500億3409万 | -5.67% | 21.31 | 1.2 |
| 04/21 | 1,892 | 1,903 | 1,861 | 1,862 | -1.32% | 99,300 | 504億1314万 | -5.43% | 21.47 | 1.21 |
| 04/20 | 1,884 | 1,891 | 1,844 | 1,887 | +1.4% | 121,200 | 510億9001万 | -4.6% | 21.76 | 1.22 |
| 04/17 | 1,860 | 1,879 | 1,850 | 1,861 | -0.64% | 89,300 | 503億8606万 | -6.29% | 21.46 | 1.21 |
| 04/16 | 1,862 | 1,880 | 1,848 | 1,873 | +0.75% | 142,100 | 507億1096万 | -6.16% | 21.6 | 1.21 |
| 04/15 | 1,850 | 1,896 | 1,842 | 1,859 | +2.14% | 225,500 | 503億3191万 | -7.42% | 21.43 | 1.2 |
| 04/14 | 1,830 | 1,869 | 1,809 | 1,820 | +0.66% | 268,800 | 492億7600万 | -9.9% | 20.98 | 1.18 |
| 04/13 | 1,836 | 1,851 | 1,796 | 1,808 | -9.42% | 688,600 | 489億5110万 | -10.98% | 20.85 | 1.17 |
| 04/10 | 2,011 | 2,022 | 1,994 | 1,996 | +1.27% | 267,300 | 540億4115万 | -2.44% | 23.01 | 1.29 |
| 04/09 | 2,031 | 2,032 | 1,967 | 1,971 | -2.04% | 99,600 | 533億6428万 | -4.04% | 22.73 | 1.28 |
| 04/08 | 2,048 | 2,048 | 2,004 | 2,012 | +2.5% | 110,500 | 544億7435万 | -2.33% | 23.2 | 1.3 |
| 04/07 | 1,989 | 2,004 | 1,947 | 1,963 | -1.31% | 86,600 | 531億4769万 | -5.17% | 22.63 | 1.27 |
| 04/06 | 2,011 | 2,017 | 1,987 | 1,989 | -0.85% | 67,800 | 538億5163万 | -4.6% | 22.93 | 1.29 |
| 04/03 | 2,005 | 2,014 | 1,989 | 2,006 | +1.16% | 56,900 | 543億1190万 | -4.66% | 23.13 | 1.3 |
| 04/02 | 2,050 | 2,067 | 1,962 | 1,983 | -2.84% | 108,900 | 536億8918万 | -6.46% | 22.86 | 1.29 |
| 04/01 | 2,000 | 2,041 | 1,991 | 2,041 | +4.99% | 85,700 | 552億5951万 | -4.67% | 23.53 | 1.32 |
| 03/31 | 1,941 | 1,971 | 1,916 | 1,944 | -1.32% | 88,900 | 526億3327万 | -9.96% | 22.41 | 1.26 |
| 03/30 | 1,948 | 1,970 | 1,925 | 1,970 | -3.15% | 149,300 | 533億3721万 | -9.51% | 22.71 | 1.28 |
| 03/27 | 2,011 | 2,035 | 2,000 | 2,034 | -0.29% | 102,400 | 550億6999万 | -7.25% | 23.45 | 1.32 |
| 03/26 | 2,038 | 2,063 | 2,015 | 2,040 | -1.45% | 66,600 | 552億3244万 | -7.44% | 23.52 | 1.32 |
| 03/25 | 2,051 | 2,081 | 2,025 | 2,070 | +2.48% | 65,900 | 560億4468万 | -6.55% | 23.87 | 1.34 |
| 03/24 | 1,998 | 2,026 | 1,989 | 2,020 | +3.01% | 60,300 | 546億9095万 | -9.09% | 23.29 | 1.31 |
| 03/23 | 1,980 | 1,991 | 1,931 | 1,961 | -3.4% | 136,900 | 530億9354万 | -12.14% | 22.61 | 1.27 |
| 03/19 | 2,100 | 2,103 | 2,023 | 2,030 | -5.01% | 115,900 | 549億6169万 | -9.66% | 23.41 | 1.32 |
| 03/18 | 2,092 | 2,137 | 2,087 | 2,137 | +2.49% | 51,700 | 578億5869万 | -5.15% | 24.64 | 1.39 |
| 03/17 | 2,105 | 2,130 | 2,076 | 2,085 | +0.05% | 58,600 | 564億5080万 | -7.54% | 24.04 | 1.35 |
| 03/16 | 2,099 | 2,116 | 2,065 | 2,084 | -0.62% | 60,600 | 564億2373万 | -7.71% | 24.03 | 1.35 |
| 03/13 | 2,070 | 2,117 | 2,062 | 2,097 | -0.52% | 69,800 | 567億7570万 | -7.13% | 24.18 | 1.36 |
| 03/12 | 2,134 | 2,155 | 2,100 | 2,108 | -3.48% | 68,200 | 570億7352万 | -6.64% | 24.31 | 1.37 |
| 03/11 | 2,177 | 2,207 | 2,158 | 2,184 | +1.25% | 70,900 | 591億3120万 | -3.23% | 25.18 | 1.42 |
| 03/10 | 2,114 | 2,160 | 2,105 | 2,157 | +3.65% | 90,300 | 584億18万 | -4.13% | 24.87 | 1.4 |
| 03/09 | 2,042 | 2,095 | 2,033 | 2,081 | -5.06% | 108,500 | 563億4250万 | -7.26% | 23.99 | 1.35 |
| 03/06 | 2,147 | 2,192 | 2,128 | 2,192 | -0.23% | 71,100 | 593億4780万 | -2.19% | 25.27 | 1.42 |
| 03/05 | 2,261 | 2,278 | 2,182 | 2,197 | +4.07% | 128,100 | 594億8317万 | -1.7% | 25.33 | 1.42 |
| 03/04 | 2,164 | 2,220 | 2,090 | 2,111 | -6.34% | 198,900 | 571億5475万 | -5.29% | 24.34 | 1.37 |
| 03/03 | 2,341 | 2,376 | 2,248 | 2,254 | -4.37% | 168,500 | 610億2643万 | +1.26% | 25.99 | 1.46 |
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 | |
| 2008年 8月期 | 479 10/9 | 350 9/19 | 68,000 10/9 | - | - | +20.64% 10/15 | -9.01% 1/16 |
| 2009年 8月期 | 540 7/21 | 351 10/8 | 41,000 10/7 | - | - | +10.6% 12/22 | -15.03% 10/8 |
| 2010年 8月期 | 505 9/11 | 387 11/24 | 24,000 5/10 | - | - | +12.11% 12/28 | -10.6% 11/24 |
| 2011年 8月期 | 505 7/12 | 353 11/4 | 306,000 7/21 | 110億5899万 | 77億3034万 | +16.28% 3/25 | -10.95% 7/21 |
| 2012年 8月期 | 467 12/20 | 383 9/26 | 19,800 12/12 | 102億2683万 | 83億8731万 | +9.74% 6/5 | -5.53% 4/25 |
| 2013年 8月期 | 590 5/29 | 410 10/22 | 119,200 5/22 | 129億2041万 | 89億7859万 | +19.08% 5/21 | -6.7% 2/15 |
| 2014年 8月期 | 1,889 8/29 | 506 9/6 | 1,389,900 4/4 | 413億6820万 | 110億8089万 | +41.9% 4/7 | -8.17% 8/22 |
| 2015年 8月期 | 2,520 10/15 | 1,401 8/25 | 887,500 8/5 | 551億8681万 | 348億8423万 | +25.49% 10/15 | -14.77% 1/14 |
| 2016年 8月期 | 2,060 3/31 | 1,374 12/25 | 226,500 1/12 | 522億2002万 | 348億3025万 | +16.57% 1/29 | -11.48% 6/16 |
| 2017年 8月期 | 3,240 6/23 | 1,700 11/9 | 1,277,000 6/30 | 825億8736万 | 431億1034万 | +22.18% 4/21 | -5.97% 11/9 |
| 2018年 8月期 | 3,495 10/19 | 2,021 7/9 | 784,900 4/26 | 948億7082万 | 553億7788万 | +14.3% 9/28 | -19.88% 7/9 |
| 2019年 8月期 | 4,205 12/4 | 2,480 9/3 | 1,793,300 10/11 | 1156億9480万 | 680億638万 | +28.79% 10/17 | -15.58% 12/25 |
| 2020年 8月期 | 5,190 7/6 | 2,815 3/13 | 622,100 10/15 | 1455億439万 | 788億5667万 | +17.93% 5/27 | -27.99% 3/13 |
| 2021年 8月期 | 5,310 2/24 2/22 | 3,655 10/30 | 411,700 1/13 | 1490億4282万 | 1025億5209万 | +16.57% 1/13 | -8.06% 5/13 |
| 2022年 8月期 | 5,030 9/30 | 2,960 6/20 | 219,700 10/12 | 1414億2311万 | 834億5639万 | +8.13% 3/30 | -12.98% 3/8 |
| 2023年 8月期 | 3,620 9/12 | 1,889 6/1 | 724,900 4/10 | 1020億6491万 | 532億5984万 | +5.29% 11/11 | -17.91% 4/12 |
| 2024年 8月期 | 2,298 4/10 | 1,401 8/5 | 826,900 1/11 | 647億9148万 | 395億81万 | +23.44% 1/11 | -23.79% 8/5 |
| 2025年 8月期 | 2,023 10/11 | 1,142 4/7 | 406,500 10/15 | 570億3793万 | 321億9837万 | +9.06% 10/11 | -18.97% 4/7 |
| 最新 | 1,900 2026/7/28 | 63,100 | 514億4198万 | +4.91% 1,811 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/29 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/29
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/27 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/27
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/27
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/29 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/29 vs 2009/12/29
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/29
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 165%（2.65倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/07/28 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
250円（2002/11/20） - 660%（7.6倍）
1,900円（7/28）
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。
