- 6337
- 2026/09/15
- 時価
- 178億円
- PER 予
- 15.75倍
- 2010年以降
- 赤字-36.2倍
（2010-2026年） - PBR
- 1.14倍
- 2010年以降
- 0.24-1.75倍
（2010-2026年） - 配当 予
- 3.13%
- ROE 予
- 7.27%
- ROA 予
- 6.28%
- 資料
- Link
- CSV,JSON
テセック（6337）の株価チャート
株価
9/15
- 前日 (9/14)
- 3,180
- 始値
- 3,165
- 高値
- 3,265
- 安値
- 3,095
- 終値 +0.63%
- 3,200
- 出来高 -14.21%
- 34,400
乖離率
- 株価（5日）
移動平均値 - -3.03%
3,300 - 株価（25日）
移動平均値 - -3.82%
3,327 - 出来高（5日）
移動平均値 - +6.83%
32,200
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 3,165 | 3,265 | 3,095 | 3,200 | +0.63% | 34,400 | - | -3.82% | - | - |
| 09/14 | 3,170 | 3,230 | 3,130 | 3,180 | -3.64% | 40,100 | - | -4.56% | - | - |
| 09/11 | 3,295 | 3,345 | 3,230 | 3,300 | -3.79% | 33,600 | - | -1.02% | - | - |
| 09/10 | 3,360 | 3,440 | 3,360 | 3,430 | +1.18% | 27,700 | - | +2.79% | - | - |
| 09/09 | 3,450 | 3,525 | 3,380 | 3,390 | -2.31% | 25,200 | - | +1.53% | - | - |
| 09/08 | 3,630 | 3,675 | 3,470 | 3,470 | -6.09% | 40,400 | - | +4.17% | - | - |
| 09/07 | 3,600 | 3,760 | 3,600 | 3,695 | +3.79% | 80,800 | - | +11.53% | - | - |
| 09/04 | 3,400 | 3,600 | 3,400 | 3,560 | +5.95% | 56,800 | - | +8.17% | - | - |
| 09/03 | 3,400 | 3,475 | 3,310 | 3,360 | -1.61% | 33,000 | - | +3.04% | - | - |
| 09/02 | 3,485 | 3,590 | 3,385 | 3,415 | -1.01% | 74,300 | - | +5.86% | - | - |
| 09/01 | 3,335 | 3,480 | 3,230 | 3,450 | +2.83% | 43,400 | - | +8.59% | - | - |
| 08/31 | 3,220 | 3,380 | 3,205 | 3,355 | +2.13% | 45,900 | - | +7.05% | - | - |
| 08/28 | 3,245 | 3,305 | 3,235 | 3,285 | +3.14% | 34,400 | - | +6.21% | - | - |
| 08/27 | 3,245 | 3,320 | 3,180 | 3,185 | +0.31% | 28,200 | - | +4.12% | - | - |
| 08/26 | 3,205 | 3,245 | 3,165 | 3,175 | -3.05% | 38,800 | - | +4.96% | - | - |
| 08/25 | 3,145 | 3,275 | 3,100 | 3,275 | +6.5% | 47,200 | - | +9.53% | - | - |
| 08/24 | 3,110 | 3,130 | 3,040 | 3,075 | +0.65% | 32,000 | - | +4.34% | - | - |
| 08/21 | 3,075 | 3,080 | 3,020 | 3,055 | -0.97% | 22,300 | - | +4.73% | - | - |
| 08/20 | 3,165 | 3,165 | 2,985 | 3,085 | -1.12% | 54,000 | - | +6.67% | - | - |
| 08/19 | 3,250 | 3,300 | 3,075 | 3,120 | -7.96% | 96,800 | - | +8.86% | - | - |
| 08/18 | 3,390 | 3,500 | 3,320 | 3,390 | 0% | 40,800 | - | +19.49% | - | - |
| 08/17 | 3,480 | 3,510 | 3,375 | 3,390 | -1.45% | 42,600 | - | +21.2% | - | - |
| 08/14 | 3,540 | 3,570 | 3,435 | 3,440 | -2.55% | 64,600 | - | +24.86% | - | - |
| 08/13 | 3,370 | 3,620 | 3,350 | 3,530 | +5.22% | 146,500 | - | +30.26% | - | - |
| 08/12 | 3,330 | 3,445 | 3,260 | 3,355 | +0.6% | 89,700 | - | +25.84% | - | - |
| 08/10 | 3,265 | 3,375 | 3,200 | 3,335 | +3.57% | 82,300 | - | +26.71% | - | - |
| 08/07 | 3,410 | 3,480 | 3,085 | 3,220 | -5.15% | 93,400 | - | +23.94% | - | - |
| 08/06 | 3,395 | 3,435 | 3,225 | 3,395 | -2.02% | 139,800 | - | +32% | - | - |
| 08/05 | 3,325 | 3,485 | 3,230 | 3,465 | +8.79% | 147,800 | - | +36.47% | - | - |
| 08/04 | 3,065 | 3,240 | 2,987 | 3,185 | +4.94% | 126,000 | - | +27.45% | - | - |
| 08/03 | 3,065 | 3,105 | 2,912 | 3,035 | -3.19% | 228,400 | - | +22.78% | - | - |
| 07/31 | 2,965 | 3,315 | 2,948 | 3,135 | +11.37% | 452,800 | - | +27.85% | - | - |
| 07/30 | 2,570 | 2,884 | 2,562 | 2,815 | +12.78% | 518,400 | - | +15.8% | - | - |
| 07/29 | 2,510 | 2,575 | 2,270 | 2,496 | +14.5% | 879,600 | - | +3.1% | - | - |
| 07/28 | 2,350 | 2,350 | 2,156 | 2,180 | -8.17% | 132,800 | - | -10.03% | - | - |
| 07/27 | 2,342 | 2,383 | 2,313 | 2,374 | +1.45% | 46,600 | - | -2.74% | - | - |
| 07/24 | 2,381 | 2,407 | 2,321 | 2,340 | -3.07% | 30,100 | - | -4.53% | - | - |
| 07/23 | 2,388 | 2,449 | 2,346 | 2,414 | +3.21% | 47,100 | - | -1.95% | - | - |
| 07/22 | 2,322 | 2,405 | 2,306 | 2,339 | +1.74% | 38,800 | - | -5.15% | - | - |
| 07/21 | 2,230 | 2,299 | 2,186 | 2,299 | +4.6% | 39,600 | - | -6.96% | - | - |
| 07/17 | 2,309 | 2,325 | 2,151 | 2,198 | -6.23% | 97,700 | - | -11.3% | - | - |
| 07/16 | 2,399 | 2,400 | 2,327 | 2,344 | -2.94% | 57,800 | - | -5.75% | - | - |
| 07/15 | 2,410 | 2,439 | 2,379 | 2,415 | -0.94% | 31,500 | - | -2.9% | - | - |
| 07/14 | 2,393 | 2,438 | 2,368 | 2,438 | +1.58% | 28,500 | - | -1.97% | - | - |
| 07/13 | 2,400 | 2,478 | 2,380 | 2,400 | +0.17% | 46,100 | - | -3.58% | - | - |
| 07/10 | 2,357 | 2,435 | 2,342 | 2,396 | +2.57% | 42,600 | - | -3.93% | - | - |
| 07/09 | 2,336 | 2,357 | 2,318 | 2,336 | +1.21% | 34,600 | - | -6.86% | - | - |
| 07/08 | 2,390 | 2,413 | 2,308 | 2,308 | -5.41% | 84,600 | - | -8.56% | - | - |
| 07/07 | 2,500 | 2,511 | 2,422 | 2,440 | -1.93% | 39,700 | - | -3.82% | - | - |
| 07/06 | 2,540 | 2,552 | 2,462 | 2,488 | -0.56% | 34,300 | - | -2.05% | - | - |
| 07/03 | 2,508 | 2,512 | 2,422 | 2,502 | -2.19% | 51,000 | - | -1.46% | - | - |
| 07/02 | 2,495 | 2,566 | 2,452 | 2,558 | -0.89% | 38,900 | - | +0.67% | - | - |
| 07/01 | 2,494 | 2,581 | 2,452 | 2,581 | +4.49% | 33,900 | - | +1.53% | - | - |
| 06/30 | 2,494 | 2,514 | 2,422 | 2,470 | -1.12% | 42,600 | - | -2.99% | - | - |
| 06/29 | 2,536 | 2,536 | 2,429 | 2,498 | -1.54% | 32,600 | - | -1.81% | - | - |
| 06/26 | 2,600 | 2,600 | 2,490 | 2,537 | -2.72% | 29,900 | - | -0.28% | - | - |
| 06/25 | 2,624 | 2,675 | 2,597 | 2,608 | +1.32% | 29,200 | - | +2.6% | - | - |
| 06/24 | 2,565 | 2,692 | 2,539 | 2,574 | +0.98% | 67,700 | - | +1.58% | - | - |
| 06/23 | 2,650 | 2,663 | 2,542 | 2,549 | -3.08% | 48,800 | - | +0.91% | - | - |
| 06/22 | 2,599 | 2,644 | 2,572 | 2,630 | +1% | 54,400 | - | +4.32% | - | - |
| 06/19 | 2,648 | 2,705 | 2,530 | 2,604 | -1.14% | 51,700 | - | +3.46% | - | - |
| 06/18 | 2,535 | 2,648 | 2,515 | 2,634 | +4.98% | 56,100 | - | +4.81% | - | - |
| 06/17 | 2,452 | 2,509 | 2,433 | 2,509 | +1.87% | 19,900 | - | -0.16% | - | - |
| 06/16 | 2,480 | 2,486 | 2,417 | 2,463 | -0.4% | 22,400 | - | -2.18% | - | - |
| 06/15 | 2,481 | 2,497 | 2,442 | 2,473 | +1.94% | 27,800 | - | -3.02% | - | - |
| 06/12 | 2,430 | 2,441 | 2,381 | 2,426 | +3.76% | 33,900 | - | -5.75% | - | - |
| 06/11 | 2,356 | 2,381 | 2,296 | 2,338 | -2.7% | 37,500 | - | -9.94% | - | - |
| 06/10 | 2,482 | 2,482 | 2,372 | 2,403 | -4.26% | 71,400 | - | -8.32% | - | - |
| 06/09 | 2,543 | 2,554 | 2,475 | 2,510 | +0.12% | 38,400 | - | -4.89% | - | - |
| 06/08 | 2,556 | 2,600 | 2,480 | 2,507 | -9.03% | 68,300 | - | -5.43% | - | - |
| 06/05 | 2,737 | 2,765 | 2,648 | 2,756 | +0.69% | 45,500 | - | +3.53% | - | - |
| 06/04 | 2,633 | 2,747 | 2,602 | 2,737 | +3.79% | 69,200 | - | +2.66% | - | - |
| 06/03 | 2,552 | 2,672 | 2,531 | 2,637 | +4.81% | 54,600 | - | -1.09% | - | - |
| 06/02 | 2,489 | 2,518 | 2,422 | 2,516 | +2.19% | 58,000 | - | -5.77% | - | - |
| 06/01 | 2,588 | 2,588 | 2,460 | 2,462 | -3.38% | 81,000 | - | -8.1% | - | - |
| 05/29 | 2,578 | 2,592 | 2,542 | 2,548 | -1.7% | 28,400 | - | -5.31% | - | - |
| 05/28 | 2,619 | 2,619 | 2,520 | 2,592 | -2.59% | 51,200 | - | -3.93% | - | - |
| 05/27 | 2,650 | 2,742 | 2,603 | 2,661 | +9.33% | 156,000 | - | -1.59% | - | - |
| 05/26 | 2,500 | 2,500 | 2,396 | 2,434 | -2.29% | 32,800 | - | -10.18% | - | - |
| 05/25 | 2,530 | 2,535 | 2,491 | 2,491 | +0.28% | 33,800 | - | -8.49% | - | - |
| 05/22 | 2,450 | 2,500 | 2,447 | 2,484 | +3.16% | 38,900 | - | -9.11% | - | - |
| 05/21 | 2,414 | 2,450 | 2,384 | 2,408 | +1.73% | 25,700 | - | -12.12% | - | - |
| 05/20 | 2,405 | 2,425 | 2,334 | 2,367 | -2.79% | 40,800 | - | -13.99% | - | - |
| 05/19 | 2,519 | 2,540 | 2,369 | 2,435 | -3.33% | 56,900 | - | -11.93% | - | - |
| 05/18 | 2,538 | 2,566 | 2,500 | 2,519 | +0.6% | 22,000 | - | -9.16% | - | - |
| 05/15 | 2,660 | 2,671 | 2,471 | 2,504 | -5.62% | 78,300 | - | -9.67% | - | - |
| 05/14 | 2,603 | 2,747 | 2,567 | 2,653 | +0.87% | 119,700 | - | -4.26% | - | - |
| 05/13 | 2,555 | 2,648 | 2,555 | 2,630 | -19.2% | 237,100 | - | -4.78% | - | - |
| 05/12 | 3,130 | 3,265 | 3,035 | 3,255 | +5.68% | 116,800 | - | +18.23% | - | - |
| 05/11 | 3,000 | 3,100 | 2,980 | 3,080 | +3.95% | 61,000 | - | +13.19% | - | - |
| 05/08 | 2,934 | 2,998 | 2,915 | 2,963 | -0.7% | 19,600 | - | +10.07% | - | - |
| 05/07 | 2,890 | 2,985 | 2,863 | 2,984 | +5.03% | 74,700 | - | +11.72% | - | - |
| 05/01 | 2,805 | 2,844 | 2,781 | 2,841 | +0.67% | 18,800 | - | +6.93% | - | - |
| 04/30 | 2,742 | 2,838 | 2,740 | 2,822 | +1.44% | 12,900 | - | +6.53% | - | - |
| 04/28 | 2,801 | 2,838 | 2,770 | 2,782 | -1.8% | 9,600 | - | +5.26% | - | - |
| 04/27 | 2,842 | 2,900 | 2,747 | 2,833 | +2.94% | 32,100 | - | +7.56% | - | - |
| 04/24 | 2,722 | 2,823 | 2,721 | 2,752 | +1.1% | 29,400 | - | +5% | - | - |
| 04/23 | 2,788 | 2,788 | 2,703 | 2,722 | -1.38% | 7,500 | - | +4.01% | - | - |
| 04/22 | 2,797 | 2,797 | 2,730 | 2,760 | 0% | 4,800 | - | +5.42% | - | - |
| 04/21 | 2,739 | 2,779 | 2,730 | 2,760 | +1.1% | 6,800 | - | +5.59% | - | - |
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 3月期 | 1,650 5/8 5/7 他3件 | 960 2/7 1/29 | 68,400 5/17 | - | - | +10.42% 3/24 | -23.35% 5/17 |
| 2009年 3月期 | 1,260 5/15 5/14 | 460 3/17 | 26,800 4/7 | - | - | +7.11% 1/21 | -27.02% 10/30 |
| 2010年 3月期 | 1,040 3/31 | 435 4/2 | 30,900 3/15 | 60億984万 | - | +25.43% 6/10 | -14.2% 11/19 11/18 |
| 2011年 3月期 | 1,630 3/1 | 855 9/2 8/27 | 165,600 1/26 | 94億1927万 | 49億4078万 | +23.23% 1/25 | -35.15% 3/15 |
| 2012年 3月期 | 1,380 5/2 | 511 11/24 | 209,800 5/11 | 79億7459万 | 29億5291万 | +14.54% 12/8 | -21.45% 5/25 |
| 2013年 3月期 | 658 4/2 | 422 11/14 | 47,600 2/15 | 38億238万 | 24億3860万 | +24.64% 4/24 | -11.27% 11/14 |
| 2014年 3月期 | 775 5/15 | 500 4/2 | 113,600 10/30 | 44億7848万 | 28億8934万 | +15.01% 9/27 | -14.05% 6/7 |
| 2015年 3月期 | 819 1/27 | 555 4/3 | 249,900 1/28 | 47億3275万 | 32億717万 | +12.53% 1/27 | -8.21% 10/17 |
| 2016年 3月期 | 775 7/28 | 471 2/12 | 60,200 3/31 | 44億7848万 | 27億2176万 | +4.77% 6/16 | -16.12% 8/25 |
| 2017年 3月期 | 1,040 2/1 | 435 4/20 | 834,900 2/1 | 60億984万 | 25億1373万 | +31.48% 1/5 | -15.73% 4/14 |
| 2018年 3月期 | 2,355 2/1 | 730 4/13 | 1,042,900 7/27 | 136億882万 | 42億1844万 | +71.07% 7/27 | -20.64% 11/6 |
| 2019年 3月期 | 2,080 5/15 | 1,111 12/25 | 310,000 8/1 | 120億1968万 | 64億2013万 | +17.45% 1/29 | -24.21% 12/25 |
| 2020年 3月期 | 1,695 1/17 | 685 3/13 | 209,900 1/16 | 97億9488万 | 39億5840万 | +26.02% 1/16 | -33.18% 3/13 |
| 2021年 3月期 | 1,668 3/22 | 685 4/6 | 985,700 1/13 | 96億3886万 | 39億5840万 | +47.2% 1/13 | -11.99% 8/4 |
| 2022年 3月期 | 3,500 6/3 | 1,560 4/1 | 1,080,800 5/13 | 202億2543万 | 90億1476万 | +44.49% 5/20 | -18.2% 7/29 |
| 2023年 3月期 | 3,930 11/28 | 1,562 9/30 | 791,100 11/28 | 227億1027万 | 90億2632万 | +52.24% 11/25 | -16.11% 12/28 |
| 2024年 3月期 | 3,615 8/24 | 2,112 5/15 | 703,100 7/26 | 208億8998万 | 122億460万 | +22.04% 7/27 | -21.72% 11/1 |
| 2025年 3月期 | 2,431 6/13 | 1,299 8/5 | 204,500 7/31 | 140億4800万 | 75億652万 | +8.81% 3/10 | -37.61% 8/5 |
| 2026年 3月期 | 3,130 2/2 | 1,096 4/7 | 302,900 1/28 | 174億6131万 | 63億3344万 | +29.16% 1/30 | -11.13% 3/31 |
| 最新 | 3,200 2026/9/15 | 34,400 | 178億5182万 | -3.82% 3,327 | |||
年間値上がり率
- 2001/12/21 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/21
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/29 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/29
- 78%（1.78倍）
- 2011/12/30 vs 2010/12/30
- -53%（0.47倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 214%（3.14倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 141%（2.41倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/09/15 vs 2025/12/30
- 55%（1.55倍）
- 過去安値
422円（2012/11/14） - 658%（7.58倍）
3,200円（9/15）
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。
