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	3,250	3,265	3,170	3,255	+1.72%	19,300	-	-2.05%	-	-
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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	1,040 3/31	435 4/2	30,900 3/15	赤字	赤字	0.58	0.24	60億984万	-	赤字 3/31
2011年 3月期	1,630 3/1	855 9/2 8/27	165,600 1/26	10.28	5.39	0.84	0.44	94億1927万	49億4078万	7.82倍 3/31
2012年 3月期	1,380 5/2	511 11/24	209,800 5/11	赤字	赤字	0.77	0.29	79億7459万	29億5291万	赤字 3/30
2013年 3月期	658 4/2	422 11/14	47,600 2/15	赤字	赤字	0.4	0.25	38億238万	24億3860万	赤字 3/29
2014年 3月期	775 5/15	500 4/2	113,600 10/30	赤字	赤字	0.51	0.33	44億7848万	28億8934万	赤字 3/31
2015年 3月期	819 1/27	555 4/3	249,900 1/28	17.01	11.53	0.51	0.35	47億3275万	32億717万	14.75倍 3/31
2016年 3月期	775 7/28	471 2/12	60,200 3/31	赤字	赤字	0.53	0.32	44億7848万	27億2176万	赤字 3/31
2017年 3月期	1,040 2/1	435 4/20	834,900 2/1	22.51	9.41	0.69	0.29	60億984万	25億1373万	19.93倍 3/31
2018年 3月期	2,355 2/1	730 4/13	1,042,900 7/27	13	4.03	1.41	0.44	136億882万	42億1844万	10.77倍 3/30
2019年 3月期	2,080 5/15	1,111 12/25	310,000 8/1	11.22	5.99	1.15	0.61	120億1968万	64億2013万	6.58倍 3/29
2020年 3月期	1,695 1/17	685 3/13	209,900 1/16	赤字	赤字	1	0.4	97億9488万	39億5840万	赤字 3/31
2021年 3月期	1,668 3/22	685 4/6	985,700 1/13	赤字	赤字	0.99	0.41	96億3886万	39億5840万	赤字 3/31
2022年 3月期	3,500 6/3	1,560 4/1	1,080,800 5/13	11.48	5.12	1.75	0.78	202億2543万	90億1476万	6.47倍 3/31
2023年 3月期	3,930 11/28	1,562 9/30	791,100 11/28	9.83	3.91	1.7	0.68	227億1027万	90億2632万	6.59倍 3/31
2024年 3月期	3,615 8/24	2,112 5/15	703,100 7/26	13.3	7.77	1.38	0.81	208億8998万	122億460万	8.8倍 3/29
2025年 3月期	2,431 6/13	1,299 8/5	204,500 7/31	31.5	16.83	0.94	0.5	140億4800万	75億652万	19.14倍 3/31
2026年 3月期	3,130 2/2	1,096 4/7	302,900 1/28	36.2	12.67	1.15	0.4	174億6131万	63億3344万	27.3倍 3/31
最新	3,255 2026/9/16		19,300	-		-		181億5865万		-

テセック（6337）のPER（株価収益率）の推移

2026/04/22～2026/09/16

株価＆PERの推移

年初来

開示資料

決算

株式

チャート