テクノホライゾン（6629）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,026
- 始値
- 1,042
- 高値
- 1,051
- 安値
- 1,013
- 終値 -0.97%
- 1,016
- 出来高 -49.97%
- 158,800
乖離率
- 株価（5日）
移動平均値 - -4.42%
1,063 - 株価（25日）
移動平均値 - -15.19%
1,198 - 出来高（5日）
移動平均値 - -41.29%
270,480
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,042 | 1,051 | 1,013 | 1,016 | -0.97% | 158,800 | 214億31万 | -15.19% | 8.05 | 1.12 |
| 06/02 | 1,050 | 1,054 | 999 | 1,026 | -2.84% | 317,400 | 216億1094万 | -14.43% | 8.13 | 1.13 |
| 06/01 | 1,090 | 1,097 | 1,031 | 1,056 | -1.77% | 239,300 | 222億4284万 | -12.07% | 8.37 | 1.16 |
| 05/29 | 1,133 | 1,142 | 1,070 | 1,075 | -5.87% | 363,000 | 226億4304万 | -10.57% | 8.52 | 1.18 |
| 05/28 | 1,115 | 1,156 | 1,103 | 1,142 | +1.96% | 273,900 | 240億5428万 | -5.39% | 9.05 | 1.25 |
| 05/27 | 1,211 | 1,224 | 1,110 | 1,120 | -6.59% | 479,000 | 235億9089万 | -6.98% | 8.88 | 1.23 |
| 05/26 | 1,261 | 1,262 | 1,180 | 1,199 | -3.31% | 358,500 | 252億5489万 | +0.25% | 9.51 | 1.32 |
| 05/25 | 1,216 | 1,250 | 1,196 | 1,240 | +4.55% | 492,600 | 261億1849万 | +4.64% | 9.83 | 1.36 |
| 05/22 | 1,151 | 1,200 | 1,148 | 1,186 | +4.96% | 545,700 | 249億8107万 | +1.11% | 9.4 | 1.3 |
| 05/21 | 1,156 | 1,175 | 1,127 | 1,130 | +0.36% | 333,900 | 238億152万 | -2.84% | 8.96 | 1.24 |
| 05/20 | 1,210 | 1,210 | 1,107 | 1,126 | -8.46% | 529,900 | 237億1727万 | -2.43% | 8.93 | 1.24 |
| 05/19 | 1,225 | 1,256 | 1,168 | 1,230 | 0% | 526,700 | 259億785万 | +7.52% | 9.75 | 1.35 |
| 05/18 | 1,281 | 1,312 | 1,215 | 1,230 | -4.95% | 493,700 | 259億785万 | +8.66% | 9.75 | 1.35 |
| 05/15 | 1,315 | 1,398 | 1,268 | 1,294 | -1.3% | 625,400 | 272億5591万 | +15.95% | 10.26 | 1.42 |
| 05/14 | 1,349 | 1,428 | 1,306 | 1,311 | +0.46% | 972,500 | 276億1398万 | +19.29% | 10.39 | 1.44 |
| 05/13 | 1,292 | 1,339 | 1,260 | 1,305 | -0.84% | 753,400 | 274億8760万 | +20.83% | 10.35 | 1.43 |
| 05/12 | 1,501 | 1,537 | 1,313 | 1,316 | -14.49% | 1,769,500 | 277億1930万 | +23.92% | 10.43 | 1.44 |
| 05/11 | 1,338 | 1,569 | 1,280 | 1,539 | +17.48% | 3,267,100 | 324億1641万 | +47.41% | 12.2 | 1.69 |
| 05/08 | 1,201 | 1,310 | 1,173 | 1,310 | +10.27% | 1,144,500 | 275億9292万 | +28.94% | 10.39 | 1.44 |
| 05/07 | 1,179 | 1,210 | 1,122 | 1,188 | +1.97% | 631,300 | 250億2320万 | +18.92% | 9.42 | 1.3 |
| 05/01 | 1,197 | 1,200 | 1,145 | 1,165 | -1.27% | 514,100 | 245億3874万 | +18.03% | 9.24 | 1.28 |
| 04/30 | 1,230 | 1,238 | 1,179 | 1,180 | -5.98% | 681,800 | 248億5469万 | +20.78% | 9.35 | 1.3 |
| 04/28 | 1,316 | 1,391 | 1,239 | 1,255 | -4.27% | 4,046,300 | 264億3444万 | +29.78% | 9.95 | 1.38 |
| 04/27 | 1,309 | 1,311 | 1,217 | 1,311 | +29.67% | 3,147,300 | 276億1398万 | +37.57% | 10.39 | 1.44 |
| 04/24 | 1,022 | 1,044 | 1,010 | 1,011 | -2.51% | 363,200 | 212億9499万 | +8.01% | 8.01 | 1.11 |
| 04/23 | 1,090 | 1,094 | 1,012 | 1,037 | -2.54% | 817,500 | 218億4264万 | +11.15% | 8.22 | 1.14 |
| 04/22 | 1,062 | 1,110 | 1,040 | 1,064 | -1.94% | 1,181,600 | 224億1135万 | +14.29% | 8.44 | 1.17 |
| 04/21 | 1,221 | 1,281 | 1,080 | 1,085 | -10.11% | 3,513,300 | 228億5368万 | +17.17% | 8.6 | 1.19 |
| 04/20 | 1,100 | 1,359 | 1,077 | 1,207 | +12.8% | 11,692,800 | 254億2340万 | +31.05% | 9.57 | 1.32 |
| 04/17 | 1,005 | 1,070 | 1,003 | 1,070 | +16.3% | 605,700 | 225億3773万 | +17.45% | 8.48 | 1.17 |
| 04/16 | 918 | 931 | 901 | 920 | +0.55% | 229,000 | 193億7823万 | +1.32% | 7.29 | 1.01 |
| 04/15 | 944 | 958 | 906 | 915 | -3.17% | 289,800 | 192億7291万 | +0.33% | 7.25 | 1 |
| 04/14 | 970 | 983 | 936 | 945 | +0.96% | 378,300 | 199億481万 | +3.39% | 7.49 | 1.04 |
| 04/13 | 885 | 936 | 881 | 936 | +4% | 346,500 | 197億1524万 | +2.52% | 7.42 | 1.03 |
| 04/10 | 895 | 911 | 890 | 900 | +1.69% | 181,700 | 189億5697万 | -1.64% | 7.13 | 0.99 |
| 04/09 | 906 | 911 | 885 | 885 | -2.75% | 212,800 | 186億4102万 | -3.59% | 7.02 | 0.97 |
| 04/08 | 894 | 913 | 878 | 910 | +8.33% | 287,000 | 191億6760万 | -1.09% | 7.21 | 1 |
| 04/07 | 861 | 865 | 831 | 840 | -2.67% | 200,300 | 176億9317万 | -8.99% | 6.66 | 0.92 |
| 04/06 | 836 | 875 | 836 | 863 | +2.98% | 233,100 | 181億7762万 | -7.2% | 6.84 | 0.95 |
| 04/03 | 854 | 865 | 831 | 838 | -1.3% | 156,400 | 176億5104万 | -10.66% | 6.64 | 0.92 |
| 04/02 | 880 | 890 | 846 | 849 | -2.75% | 155,200 | 178億8274万 | -10.16% | 6.73 | 0.93 |
| 04/01 | 856 | 875 | 850 | 873 | +4.55% | 165,600 | 183億8826万 | -8.3% | 6.92 | 0.96 |
| 03/31 | 868 | 890 | 833 | 835 | -5.44% | 262,600 | 175億8785万 | -12.66% | 4.57 | 0.92 |
| 03/30 | 855 | 883 | 853 | 883 | -2.97% | 166,300 | 185億9889万 | -8.5% | 4.83 | 0.97 |
| 03/27 | 900 | 923 | 888 | 910 | +1.34% | 161,100 | 191億6760万 | -6.57% | 4.98 | 1 |
| 03/26 | 935 | 977 | 895 | 898 | -3.13% | 350,200 | 189億1484万 | -8.65% | 4.92 | 0.99 |
| 03/25 | 929 | 940 | 920 | 927 | +1.09% | 102,600 | 195億2567万 | -6.55% | 5.07 | 1.02 |
| 03/24 | 923 | 930 | 892 | 917 | +5.4% | 205,500 | 193億1504万 | -8.39% | 5.02 | 1.01 |
| 03/23 | 913 | 920 | 865 | 870 | -7.74% | 298,900 | 183億2507万 | -13.6% | 4.76 | 0.95 |
| 03/19 | 966 | 968 | 929 | 943 | -3.87% | 187,700 | 198億6269万 | -7.37% | 5.16 | 1.04 |
| 03/18 | 955 | 984 | 938 | 981 | +4.36% | 163,500 | 206億6309万 | -4.39% | 5.37 | 1.08 |
| 03/17 | 981 | 989 | 928 | 940 | -2.49% | 189,900 | 197億9950万 | -8.83% | 5.15 | 1.03 |
| 03/16 | 962 | 979 | 958 | 964 | -0.52% | 137,600 | 203億502万 | -7.31% | 5.28 | 1.06 |
| 03/13 | 970 | 1,000 | 969 | 969 | -1.62% | 202,200 | 204億1033万 | -7.63% | 5.3 | 1.06 |
| 03/12 | 1,002 | 1,020 | 983 | 985 | -2.96% | 200,900 | 207億4735万 | -6.72% | 5.39 | 1.08 |
| 03/11 | 1,013 | 1,045 | 1,011 | 1,015 | +4.86% | 423,400 | 213億7924万 | -4.34% | 5.56 | 1.11 |
| 03/10 | 960 | 982 | 951 | 968 | +4.76% | 272,700 | 203億8927万 | -8.85% | 5.3 | 1.06 |
| 03/09 | 930 | 940 | 894 | 924 | -6.38% | 392,400 | 194億6248万 | -13.81% | 5.06 | 1.01 |
| 03/06 | 963 | 998 | 962 | 987 | +0.51% | 223,000 | 207億8947万 | -8.95% | 5.4 | 1.08 |
| 03/05 | 966 | 1,000 | 965 | 982 | +5.59% | 279,100 | 206億8416万 | -10.16% | 5.38 | 1.08 |
| 03/04 | 950 | 984 | 910 | 930 | -5.1% | 681,500 | 195億8886万 | -15.84% | 5.09 | 1.02 |
| 03/03 | 1,019 | 1,050 | 980 | 980 | -3.73% | 316,500 | 206億4203万 | -12.42% | 5.36 | 1.08 |
| 03/02 | 1,010 | 1,039 | 1,003 | 1,018 | -4.05% | 237,000 | 214億4243万 | -9.67% | 5.57 | 1.12 |
| 02/27 | 1,013 | 1,075 | 1,008 | 1,061 | +4.02% | 359,000 | 223億4816万 | -6.27% | 5.81 | 1.16 |
| 02/26 | 1,019 | 1,035 | 1,000 | 1,020 | +0.89% | 292,800 | 214億8456万 | -10.05% | 5.58 | 1.12 |
| 02/25 | 982 | 1,039 | 978 | 1,011 | +2.85% | 491,700 | 212億9499万 | -11.24% | 5.53 | 1.11 |
| 02/24 | 1,050 | 1,051 | 975 | 983 | -7.44% | 693,600 | 207億522万 | -14.07% | 5.38 | 1.08 |
| 02/20 | 1,104 | 1,110 | 1,051 | 1,062 | -4.67% | 307,400 | 223億6922万 | -8.13% | 5.81 | 1.17 |
| 02/19 | 1,118 | 1,120 | 1,088 | 1,114 | -0.18% | 219,000 | 234億6451万 | -4.21% | 6.1 | 1.22 |
| 02/18 | 1,122 | 1,150 | 1,096 | 1,116 | -1.67% | 391,300 | 235億664万 | -4.12% | 6.11 | 1.23 |
| 02/17 | 1,141 | 1,163 | 1,119 | 1,135 | -0.35% | 392,400 | 239億684万 | -2.24% | 6.21 | 1.25 |
| 02/16 | 1,080 | 1,162 | 1,070 | 1,139 | +4.69% | 570,100 | 239億9109万 | -1.64% | 6.23 | 1.25 |
| 02/13 | 1,130 | 1,138 | 1,072 | 1,088 | -5.06% | 536,700 | 229億1687万 | -5.8% | 5.96 | 1.19 |
| 02/12 | 1,135 | 1,170 | 1,129 | 1,146 | +2.14% | 558,900 | 241億3854万 | -0.87% | 6.27 | 1.26 |
| 02/10 | 1,101 | 1,162 | 1,094 | 1,122 | +0.54% | 652,400 | 236億3302万 | -2.52% | 6.14 | 1.23 |
| 02/09 | 1,210 | 1,212 | 1,111 | 1,116 | -3.88% | 732,000 | 235億664万 | -3.04% | 6.11 | 1.23 |
| 02/06 | 1,155 | 1,197 | 1,131 | 1,161 | -1.86% | 703,200 | 244億5449万 | +0.69% | 6.36 | 1.27 |
| 02/05 | 1,155 | 1,223 | 1,141 | 1,183 | +1.55% | 1,432,500 | 249億1788万 | +2.25% | 6.48 | 1.3 |
| 02/04 | 1,097 | 1,195 | 1,067 | 1,165 | +6.2% | 1,535,200 | 245億3874万 | +0.87% | 6.38 | 1.28 |
| 02/03 | 1,055 | 1,143 | 1,051 | 1,097 | +6.4% | 1,832,000 | 231億644万 | -4.69% | 6 | 1.2 |
| 02/02 | 1,205 | 1,220 | 1,031 | 1,031 | -16.04% | 1,840,600 | 217億1626万 | -10.43% | 5.64 | 1.13 |
| 01/30 | 1,198 | 1,250 | 1,152 | 1,228 | +0.82% | 2,114,900 | 258億6573万 | +5.86% | 6.72 | 1.35 |
| 01/29 | 1,221 | 1,299 | 1,200 | 1,218 | +0.16% | 1,828,200 | 256億5509万 | +5.55% | 6.67 | 1.34 |
| 01/28 | 1,255 | 1,281 | 1,211 | 1,216 | -6.25% | 1,692,000 | 256億1297万 | +6.39% | 6.66 | 1.33 |
| 01/27 | 1,261 | 1,427 | 1,230 | 1,297 | +2.85% | 8,106,400 | 273億1910万 | +14.47% | 7.1 | 1.42 |
| 01/26 | 1,400 | 1,489 | 1,261 | 1,261 | +6.06% | 10,535,800 | 265億6082万 | +12.69% | 6.9 | 1.38 |
| 01/23 | 1,114 | 1,200 | 1,090 | 1,189 | +4.94% | 1,026,200 | 250億4426万 | +7.89% | 6.51 | 1.31 |
| 01/22 | 1,130 | 1,170 | 1,114 | 1,133 | +1.34% | 462,900 | 238億6471万 | +3.94% | 6.2 | 1.24 |
| 01/21 | 1,083 | 1,135 | 1,081 | 1,118 | -2.19% | 576,200 | 235億4876万 | +3.81% | 6.12 | 1.23 |
| 01/20 | 1,147 | 1,200 | 1,134 | 1,143 | -0.61% | 610,000 | 240億7535万 | +7.53% | 6.26 | 1.25 |
| 01/19 | 1,235 | 1,235 | 1,123 | 1,150 | -9.09% | 1,009,200 | 242億2279万 | +9.42% | 6.3 | 1.26 |
| 01/16 | 1,250 | 1,276 | 1,171 | 1,265 | +0.72% | 1,139,300 | 266億4507万 | +21.99% | 6.92 | 1.39 |
| 01/15 | 1,113 | 1,265 | 1,108 | 1,256 | +11.84% | 1,862,600 | 264億5550万 | +23.74% | 6.88 | 1.38 |
| 01/14 | 1,042 | 1,132 | 1,031 | 1,123 | +7.77% | 1,011,500 | 236億5408万 | +13.09% | 6.15 | 1.23 |
| 01/13 | 1,074 | 1,074 | 1,015 | 1,042 | -0.86% | 611,400 | 219億4795万 | +6.98% | 5.7 | 1.14 |
| 01/09 | 1,062 | 1,079 | 1,037 | 1,051 | -2.69% | 489,800 | 221億3752万 | +9.59% | 5.75 | 1.15 |
| 01/08 | 1,098 | 1,140 | 1,056 | 1,080 | -1.82% | 843,100 | 227億4836万 | +14.65% | 5.91 | 1.19 |
| 01/07 | 1,028 | 1,125 | 1,008 | 1,100 | +5.77% | 1,579,100 | 231億6963万 | +19.31% | 6.02 | 1.21 |
| 01/06 | 1,126 | 1,145 | 1,028 | 1,040 | -7.23% | 1,465,400 | 219億583万 | +15.43% | 5.69 | 1.14 |
| 01/05 | 1,140 | 1,142 | 1,082 | 1,121 | -3.36% | 1,451,700 | 236億1195万 | +27.1% | 6.14 | 1.23 |
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 | |
| 2011年 3月期 | 427 2/7 | 218 3/15 | 1,007,900 1/26 | - | - | +22.92% 2/4 | -22.35% 3/16 |
| 2012年 3月期 | 351 5/2 | 123 10/4 10/3 | 838,700 2/14 | 73億9319万 | 25億9077万 | +16.66% 2/15 | -26.94% 9/26 |
| 2013年 3月期 | 242 3/15 | 143 5/18 | 128,000 2/1 | 50億9730万 | 30億1204万 | +12.44% 1/15 | -13.97% 5/11 |
| 2014年 3月期 | 229 4/22 | 140 3/24 | 1,546,100 12/3 | 48億2348万 | 29億4885万 | +11.43% 12/3 | -12.05% 2/14 |
| 2015年 3月期 | 386 9/9 | 141 5/21 5/14 他2件 | 32,179,600 1/19 | 81億3041万 | 29億6991万 | +105.49% 9/9 | -20.67% 10/14 |
| 2016年 3月期 | 437 1/26 | 170 8/25 | 31,449,700 6/12 | 92億463万 | 35億8075万 | +71.88% 1/28 | -27.04% 8/25 |
| 2017年 3月期 | 338 5/9 | 195 6/24 | 23,262,100 1/11 | 71億1937万 | 41億733万 | +31.37% 1/11 | -23.2% 6/24 |
| 2018年 3月期 | 1,027 2/19 | 218 4/7 | 34,241,500 11/2 | 216億3200万 | 45億9178万 | +43.63% 2/2 | -13.36% 3/23 |
| 2019年 3月期 | 943 5/8 | 288 12/25 | 3,125,600 4/25 | 198億6269万 | 60億6623万 | +35.59% 10/16 | -31.79% 12/25 |
| 2020年 3月期 | 968 1/7 | 351 5/14 | 5,924,700 11/5 | 203億8927万 | 73億9321万 | +53.15% 11/7 | -32.04% 3/19 |
| 2021年 3月期 | 1,230 3/18 | 487 4/3 | 8,136,800 2/3 | 259億785万 | 102億5782万 | +37.7% 2/3 | -25.89% 11/2 |
| 2022年 3月期 | 2,262 7/15 | 571 3/9 | 9,645,100 5/12 | 476億4518万 | 120億2714万 | +36.93% 5/20 | -30.34% 8/4 |
| 2023年 3月期 | 728 4/5 4/4 | 408 3/16 | 1,558,200 5/11 | 153億3408万 | 85億9382万 | +12.06% 6/8 | -13.88% 12/26 |
| 2024年 3月期 | 628 6/22 | 422 4/7 | 1,459,800 6/1 | 132億2775万 | 88億8871万 | +19.33% 6/19 | -10.38% 2/15 |
| 2025年 3月期 | 561 5/10 5/9 | 306 8/5 | 1,060,800 4/26 | 118億1651万 | 64億4536万 | +14.52% 2/3 | -35.32% 8/5 |
| 2026年 3月期 | 1,541 12/24 | 299 4/7 | 16,070,100 12/24 | 324億5854万 | 62億9792万 | +67.87% 12/23 | -15.87% 3/4 |
| 最新 | 1,016 2026/6/3 | 158,800 | 214億31万 | -15.19% 1,198 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- -14%（0.86倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 136%（2.36倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 182%（2.82倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/12/30 vs 2024/12/30
- 218%（3.18倍）
- 2026/06/03 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
123円（2011/10/04） - 726%（8.26倍）
1,016円（6/3）
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。
