- 6289
- 2026/09/28
- 時価
- 542億円
- PER 予
- 23.11倍
- 2010年以降
- 7.45-117.57倍
（2010-2025年） - PBR
- 1.3倍
- 2010年以降
- 0.52-3.78倍
（2010-2025年） - 配当 予
- 2.69%
- ROE 予
- 5.62%
- ROA 予
- 4.72%
- 資料
- Link
- CSV,JSON
技研製作所（6289）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,948
- 始値
- 1,960
- 高値
- 2,014
- 安値
- 1,960
- 終値 +2.87%
- 2,004
- 出来高 +122.51%
- 138,400
乖離率
- 株価（5日）
移動平均値 - +2.66%
1,952 - 株価（25日）
移動平均値 - +4.48%
1,918 - 出来高（5日）
移動平均値 - +91.9%
72,120
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,960 | 2,014 | 1,960 | 2,004 | +2.87% | 138,400 | - | +4.48% | - | - |
| 09/25 | 1,930 | 1,952 | 1,922 | 1,948 | +0.78% | 62,200 | - | +1.67% | - | - |
| 09/24 | 1,938 | 1,946 | 1,917 | 1,933 | -0.26% | 59,800 | - | +0.94% | - | - |
| 09/18 | 1,935 | 1,941 | 1,900 | 1,938 | +0.16% | 50,900 | - | +1.15% | - | - |
| 09/17 | 1,923 | 1,947 | 1,922 | 1,935 | +1.15% | 49,300 | - | +0.99% | - | - |
| 09/16 | 1,872 | 1,924 | 1,869 | 1,913 | +1.81% | 66,900 | - | -0.1% | - | - |
| 09/15 | 1,875 | 1,884 | 1,860 | 1,879 | +0.21% | 33,100 | - | -1.88% | - | - |
| 09/14 | 1,861 | 1,875 | 1,839 | 1,875 | +0.75% | 29,200 | - | -2.14% | - | - |
| 09/11 | 1,842 | 1,881 | 1,834 | 1,861 | -0.75% | 63,800 | - | -2.87% | - | - |
| 09/10 | 1,878 | 1,878 | 1,840 | 1,875 | -0.16% | 55,500 | - | -2.29% | - | - |
| 09/09 | 1,850 | 1,889 | 1,848 | 1,878 | +1.68% | 47,400 | - | -2.24% | - | - |
| 09/08 | 1,841 | 1,858 | 1,840 | 1,847 | -0.22% | 54,300 | - | -3.9% | - | - |
| 09/07 | 1,863 | 1,885 | 1,840 | 1,851 | -1.33% | 86,300 | - | -3.79% | - | - |
| 09/04 | 1,880 | 1,906 | 1,867 | 1,876 | +0.11% | 64,400 | - | -2.6% | - | - |
| 09/03 | 1,835 | 1,900 | 1,835 | 1,874 | +2.24% | 93,300 | - | -2.8% | - | - |
| 09/02 | 1,876 | 1,876 | 1,830 | 1,833 | -3.42% | 77,400 | - | -4.98% | - | - |
| 09/01 | 1,916 | 1,917 | 1,881 | 1,898 | -1.71% | 76,200 | - | -1.71% | - | - |
| 08/31 | 1,959 | 1,969 | 1,931 | 1,931 | -1.13% | 46,100 | - | 0% | - | - |
| 08/28 | 1,971 | 1,976 | 1,942 | 1,953 | -1.86% | 134,100 | - | +1.3% | - | - |
| 08/27 | 2,000 | 2,007 | 1,990 | 1,990 | -0.4% | 254,100 | - | +3.43% | - | - |
| 08/26 | 1,985 | 2,004 | 1,980 | 1,998 | +1.16% | 85,600 | - | +4.17% | - | - |
| 08/25 | 1,988 | 1,995 | 1,964 | 1,975 | -0.5% | 61,800 | - | +3.29% | - | - |
| 08/24 | 1,958 | 1,995 | 1,958 | 1,985 | +1.79% | 89,600 | - | +4.09% | - | - |
| 08/21 | 1,950 | 1,955 | 1,930 | 1,950 | -0.46% | 58,900 | - | +2.47% | - | - |
| 08/20 | 1,959 | 1,968 | 1,941 | 1,959 | +1.14% | 55,500 | - | +3.11% | - | - |
| 08/19 | 1,930 | 1,959 | 1,918 | 1,937 | 0% | 81,300 | - | +2.22% | - | - |
| 08/18 | 1,948 | 1,960 | 1,930 | 1,937 | -0.31% | 53,500 | - | +2.38% | - | - |
| 08/17 | 1,949 | 1,953 | 1,938 | 1,943 | -0.1% | 52,200 | - | +2.8% | - | - |
| 08/14 | 1,896 | 1,946 | 1,896 | 1,945 | +1.89% | 64,500 | - | +3.13% | - | - |
| 08/13 | 1,895 | 1,910 | 1,881 | 1,909 | +0.21% | 54,600 | - | +1.54% | - | - |
| 08/12 | 1,922 | 1,922 | 1,895 | 1,905 | -0.31% | 50,200 | - | +1.6% | - | - |
| 08/10 | 1,905 | 1,925 | 1,891 | 1,911 | +1.38% | 48,500 | - | +2.14% | - | - |
| 08/07 | 1,929 | 1,932 | 1,876 | 1,885 | -2.48% | 66,400 | - | +1.07% | - | - |
| 08/06 | 1,903 | 1,946 | 1,903 | 1,933 | +0.94% | 54,600 | - | +3.92% | - | - |
| 08/05 | 1,930 | 1,930 | 1,903 | 1,915 | +0.05% | 39,300 | - | +3.35% | - | - |
| 08/04 | 1,877 | 1,930 | 1,877 | 1,914 | +1.59% | 45,900 | - | +3.68% | - | - |
| 08/03 | 1,901 | 1,913 | 1,864 | 1,884 | -0.84% | 48,600 | - | +2.34% | - | - |
| 07/31 | 1,950 | 1,951 | 1,895 | 1,900 | -1.61% | 63,600 | - | +3.54% | - | - |
| 07/30 | 1,900 | 1,952 | 1,900 | 1,931 | +1.85% | 159,100 | - | +5.69% | - | - |
| 07/29 | 1,932 | 1,935 | 1,855 | 1,896 | -0.21% | 103,600 | - | +4.23% | - | - |
| 07/28 | 1,884 | 1,908 | 1,881 | 1,900 | +0.32% | 63,100 | - | +4.91% | - | - |
| 07/27 | 1,870 | 1,894 | 1,862 | 1,894 | +2.38% | 46,300 | - | +4.87% | - | - |
| 07/24 | 1,852 | 1,852 | 1,830 | 1,850 | +0.22% | 68,300 | - | +2.66% | - | - |
| 07/23 | 1,852 | 1,860 | 1,835 | 1,846 | -0.11% | 50,400 | - | +2.56% | - | - |
| 07/22 | 1,851 | 1,874 | 1,845 | 1,848 | 0% | 56,500 | - | +2.78% | - | - |
| 07/21 | 1,860 | 1,860 | 1,834 | 1,848 | +0.54% | 49,000 | - | +2.9% | - | - |
| 07/17 | 1,885 | 1,894 | 1,781 | 1,838 | -2.49% | 143,100 | - | +2.45% | - | - |
| 07/16 | 1,875 | 1,901 | 1,869 | 1,885 | +0.53% | 62,800 | - | +5.31% | - | - |
| 07/15 | 1,860 | 1,887 | 1,860 | 1,875 | +1.35% | 44,700 | - | +5.1% | - | - |
| 07/14 | 1,869 | 1,885 | 1,850 | 1,850 | -0.27% | 61,100 | - | +4.05% | - | - |
| 07/13 | 1,917 | 1,930 | 1,855 | 1,855 | -1.59% | 190,300 | - | +4.62% | - | - |
| 07/10 | 1,857 | 1,898 | 1,842 | 1,885 | +2.61% | 128,000 | - | +6.56% | - | - |
| 07/09 | 1,826 | 1,850 | 1,804 | 1,837 | +2.06% | 92,800 | - | +4.14% | - | - |
| 07/08 | 1,800 | 1,812 | 1,775 | 1,800 | -0.11% | 70,500 | - | +2.27% | - | - |
| 07/07 | 1,784 | 1,816 | 1,782 | 1,802 | +1.18% | 83,600 | - | +2.44% | - | - |
| 07/06 | 1,792 | 1,804 | 1,778 | 1,781 | -0.22% | 55,900 | - | +1.37% | - | - |
| 07/03 | 1,755 | 1,787 | 1,755 | 1,785 | +2% | 33,800 | - | +1.65% | - | - |
| 07/02 | 1,747 | 1,776 | 1,738 | 1,750 | +0.34% | 47,500 | - | -0.4% | - | - |
| 07/01 | 1,753 | 1,772 | 1,744 | 1,744 | -0.51% | 34,800 | - | -0.85% | - | - |
| 06/30 | 1,791 | 1,791 | 1,744 | 1,753 | -1.35% | 59,400 | - | -0.45% | - | - |
| 06/29 | 1,748 | 1,777 | 1,733 | 1,777 | +2.54% | 71,500 | - | +0.74% | - | - |
| 06/26 | 1,715 | 1,743 | 1,715 | 1,733 | +1.05% | 50,400 | - | -1.81% | - | - |
| 06/25 | 1,734 | 1,734 | 1,712 | 1,715 | -0.23% | 45,800 | - | -3.11% | - | - |
| 06/24 | 1,728 | 1,739 | 1,712 | 1,719 | +0.29% | 32,800 | - | -3.21% | - | - |
| 06/23 | 1,749 | 1,757 | 1,714 | 1,714 | -2.94% | 53,500 | - | -3.71% | - | - |
| 06/22 | 1,762 | 1,781 | 1,743 | 1,766 | -1.01% | 63,300 | - | -1.01% | - | - |
| 06/19 | 1,807 | 1,830 | 1,777 | 1,784 | -1.11% | 61,000 | - | -0.11% | - | - |
| 06/18 | 1,805 | 1,827 | 1,800 | 1,804 | -0.06% | 34,900 | - | +0.84% | - | - |
| 06/17 | 1,788 | 1,830 | 1,788 | 1,805 | +0.95% | 26,000 | - | +0.95% | - | - |
| 06/16 | 1,805 | 1,805 | 1,776 | 1,788 | -1.27% | 30,500 | - | 0% | - | - |
| 06/15 | 1,756 | 1,819 | 1,753 | 1,811 | +4.14% | 74,300 | - | +1.23% | - | - |
| 06/12 | 1,748 | 1,755 | 1,721 | 1,739 | +1.05% | 58,700 | - | -2.79% | - | - |
| 06/11 | 1,729 | 1,738 | 1,695 | 1,721 | -0.64% | 79,300 | - | -3.91% | - | - |
| 06/10 | 1,737 | 1,747 | 1,717 | 1,732 | -0.29% | 83,600 | - | -3.4% | - | - |
| 06/09 | 1,759 | 1,789 | 1,734 | 1,737 | -0.52% | 50,200 | - | -3.29% | - | - |
| 06/08 | 1,750 | 1,755 | 1,728 | 1,746 | -0.85% | 62,400 | - | -2.95% | - | - |
| 06/05 | 1,740 | 1,774 | 1,740 | 1,761 | +1.09% | 37,000 | - | -2.22% | - | - |
| 06/04 | 1,756 | 1,759 | 1,730 | 1,742 | -1.25% | 45,200 | - | -3.33% | - | - |
| 06/03 | 1,750 | 1,774 | 1,736 | 1,764 | +0.8% | 31,600 | - | -2.22% | - | - |
| 06/02 | 1,751 | 1,768 | 1,728 | 1,750 | -0.79% | 77,900 | - | -3.1% | - | - |
| 06/01 | 1,805 | 1,826 | 1,751 | 1,764 | -2.16% | 99,700 | - | -2.54% | - | - |
| 05/29 | 1,815 | 1,831 | 1,803 | 1,803 | +0.11% | 59,300 | - | -0.61% | - | - |
| 05/28 | 1,830 | 1,832 | 1,782 | 1,801 | -0.22% | 93,400 | - | -0.88% | - | - |
| 05/27 | 1,816 | 1,837 | 1,800 | 1,805 | -0.66% | 60,300 | - | -0.82% | - | - |
| 05/26 | 1,802 | 1,856 | 1,796 | 1,817 | +0.17% | 77,300 | - | -0.27% | - | - |
| 05/25 | 1,860 | 1,862 | 1,804 | 1,814 | -1.95% | 69,700 | - | -0.55% | - | - |
| 05/22 | 1,855 | 1,864 | 1,840 | 1,850 | -0.11% | 44,400 | - | +1.43% | - | - |
| 05/21 | 1,832 | 1,869 | 1,830 | 1,852 | +1.81% | 66,700 | - | +1.59% | - | - |
| 05/20 | 1,840 | 1,841 | 1,794 | 1,819 | +0.11% | 57,800 | - | -0.49% | - | - |
| 05/19 | 1,824 | 1,848 | 1,795 | 1,817 | +0.06% | 80,800 | - | -0.93% | - | - |
| 05/18 | 1,870 | 1,876 | 1,815 | 1,816 | -2.63% | 103,200 | - | -1.41% | - | - |
| 05/15 | 1,830 | 1,868 | 1,820 | 1,865 | +4.19% | 153,400 | - | +0.92% | - | - |
| 05/14 | 1,796 | 1,810 | 1,790 | 1,790 | -0.61% | 44,800 | - | -3.4% | - | - |
| 05/13 | 1,824 | 1,824 | 1,800 | 1,801 | 0% | 38,200 | - | -3.28% | - | - |
| 05/12 | 1,809 | 1,833 | 1,800 | 1,801 | -0.28% | 53,600 | - | -3.64% | - | - |
| 05/11 | 1,792 | 1,814 | 1,791 | 1,806 | +0.84% | 58,400 | - | -3.89% | - | - |
| 05/08 | 1,787 | 1,799 | 1,781 | 1,791 | +0.22% | 76,800 | - | -4.94% | - | - |
| 05/07 | 1,811 | 1,830 | 1,782 | 1,787 | -0.89% | 104,100 | - | -5.5% | - | - |
| 05/01 | 1,803 | 1,813 | 1,780 | 1,803 | 0% | 71,800 | - | -5.16% | - | - |
| 04/30 | 1,795 | 1,810 | 1,776 | 1,803 | -0.28% | 78,400 | - | -5.65% | - | - |
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 | 2,004 2026/9/28 | 138,400 | 542億5775万 | +4.48% 1,918 | |||
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）
- 2026/09/28 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
250円（2002/11/20） - 702%（8.02倍）
2,004円（9/28）
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。
