- 6629
- 2026/09/28
- 時価
- 220億円
- PER 予
- 8.32倍
- 2011年以降
- 赤字-302.5倍
（2011-2026年） - PBR
- 1.14倍
- 2011年以降
- 0.33-3.13倍
（2011-2026年） - 配当 予
- 3.15%
- ROE 予
- 13.67%
- ROA 予
- 4.26%
- 資料
- Link
- CSV,JSON
テクノホライゾン（6629）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,050
- 始値
- 1,049
- 高値
- 1,076
- 安値
- 1,044
- 終値 -0.1%
- 1,049
- 出来高 -13.52%
- 136,900
乖離率
- 株価（5日）
移動平均値 - +2.34%
1,025 - 株価（25日）
移動平均値 - +6.28%
987 - 出来高（5日）
移動平均値 - -19.52%
170,100
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 | 1,049 | 1,076 | 1,044 | 1,049 | -0.1% | 136,900 | - | +6.28% | - | - |
| 09/25 | 1,050 | 1,053 | 1,032 | 1,050 | +0.96% | 158,300 | - | +6.82% | - | - |
| 09/24 | 1,000 | 1,050 | 995 | 1,040 | +4.84% | 344,400 | - | +6.12% | - | - |
| 09/18 | 992 | 1,000 | 981 | 992 | 0% | 92,300 | - | +1.33% | - | - |
| 09/17 | 974 | 996 | 974 | 992 | +2.59% | 118,600 | - | +1.22% | - | - |
| 09/16 | 965 | 970 | 954 | 967 | +0.1% | 91,900 | - | -1.33% | - | - |
| 09/15 | 968 | 980 | 955 | 966 | +0.42% | 82,700 | - | -1.43% | - | - |
| 09/14 | 941 | 987 | 932 | 962 | +1.37% | 134,000 | - | -1.94% | - | - |
| 09/11 | 960 | 960 | 938 | 949 | -3.56% | 154,500 | - | -3.36% | - | - |
| 09/10 | 969 | 984 | 958 | 984 | +0.82% | 111,000 | - | 0% | - | - |
| 09/09 | 981 | 996 | 976 | 976 | -0.2% | 124,900 | - | -1.01% | - | - |
| 09/08 | 1,014 | 1,017 | 977 | 978 | -3.93% | 128,400 | - | -0.81% | - | - |
| 09/07 | 1,020 | 1,027 | 1,007 | 1,018 | +2.41% | 180,700 | - | +3.46% | - | - |
| 09/04 | 978 | 996 | 973 | 994 | +2.58% | 104,000 | - | +1.43% | - | - |
| 09/03 | 970 | 984 | 963 | 969 | -0.82% | 101,700 | - | -0.72% | - | - |
| 09/02 | 970 | 986 | 955 | 977 | -1.01% | 162,100 | - | +0.41% | - | - |
| 09/01 | 1,004 | 1,004 | 980 | 987 | -1.99% | 112,700 | - | +1.54% | - | - |
| 08/31 | 995 | 1,012 | 981 | 1,007 | +1.1% | 147,100 | - | +3.6% | - | - |
| 08/28 | 983 | 1,010 | 983 | 996 | 0% | 138,000 | - | +2.36% | - | - |
| 08/27 | 978 | 999 | 970 | 996 | +3.43% | 170,400 | - | +2.26% | - | - |
| 08/26 | 978 | 981 | 958 | 963 | -2.03% | 101,400 | - | -1.13% | - | - |
| 08/25 | 969 | 987 | 954 | 983 | +1.44% | 138,300 | - | +0.72% | - | - |
| 08/24 | 957 | 980 | 955 | 969 | +1.36% | 105,400 | - | -0.62% | - | - |
| 08/21 | 945 | 961 | 934 | 956 | -0.42% | 189,100 | - | -2.15% | - | - |
| 08/20 | 947 | 964 | 938 | 960 | +2.56% | 141,000 | - | -1.94% | - | - |
| 08/19 | 963 | 963 | 934 | 936 | -4.78% | 221,600 | - | -4.59% | - | - |
| 08/18 | 1,002 | 1,007 | 980 | 983 | -2.58% | 151,100 | - | 0% | - | - |
| 08/17 | 1,005 | 1,020 | 992 | 1,009 | -0.2% | 164,300 | - | +2.44% | - | - |
| 08/14 | 990 | 1,022 | 986 | 1,011 | +1.92% | 201,200 | - | +2.74% | - | - |
| 08/13 | 983 | 999 | 975 | 992 | +1.02% | 122,700 | - | +1.02% | - | - |
| 08/12 | 985 | 995 | 977 | 982 | -0.91% | 96,600 | - | 0% | - | - |
| 08/10 | 986 | 1,005 | 986 | 991 | +1.02% | 98,500 | - | +0.71% | - | - |
| 08/07 | 1,006 | 1,015 | 969 | 981 | -2.97% | 180,600 | - | -0.51% | - | - |
| 08/06 | 1,019 | 1,038 | 1,003 | 1,011 | -0.59% | 137,500 | - | +2.43% | - | - |
| 08/05 | 992 | 1,022 | 985 | 1,017 | +4.09% | 260,200 | - | +3.04% | - | - |
| 08/04 | 946 | 986 | 946 | 977 | +3.61% | 248,500 | - | -0.91% | - | - |
| 08/03 | 911 | 943 | 884 | 943 | +3.29% | 177,900 | - | -4.46% | - | - |
| 07/31 | 922 | 939 | 897 | 913 | +2.35% | 220,400 | - | -7.87% | - | - |
| 07/30 | 887 | 915 | 881 | 892 | 0% | 188,500 | - | -10.53% | - | - |
| 07/29 | 933 | 945 | 868 | 892 | -5.91% | 410,900 | - | -11.07% | - | - |
| 07/28 | 970 | 975 | 927 | 948 | -3.36% | 391,200 | - | -6.14% | - | - |
| 07/27 | 1,060 | 1,084 | 970 | 981 | -4.85% | 1,076,000 | - | -3.63% | - | - |
| 07/24 | 1,022 | 1,041 | 1,000 | 1,031 | +0.78% | 518,900 | - | +1.28% | - | - |
| 07/23 | 1,024 | 1,038 | 1,011 | 1,023 | +0.49% | 189,900 | - | +0.69% | - | - |
| 07/22 | 1,013 | 1,046 | 1,004 | 1,018 | +2% | 330,300 | - | +0.39% | - | - |
| 07/21 | 980 | 1,008 | 958 | 998 | +4.28% | 221,200 | - | -1.29% | - | - |
| 07/17 | 1,012 | 1,014 | 931 | 957 | -7% | 408,100 | - | -5.06% | - | - |
| 07/16 | 997 | 1,029 | 989 | 1,029 | +2.69% | 179,400 | - | +2.29% | - | - |
| 07/15 | 990 | 1,003 | 976 | 1,002 | +0.5% | 146,200 | - | +0.1% | - | - |
| 07/14 | 993 | 999 | 968 | 997 | +0.3% | 143,600 | - | -0.2% | - | - |
| 07/13 | 1,031 | 1,044 | 983 | 994 | -4.51% | 222,500 | - | -0.3% | - | - |
| 07/10 | 1,011 | 1,056 | 1,009 | 1,041 | +6.12% | 328,600 | - | +4.52% | - | - |
| 07/09 | 978 | 1,001 | 971 | 981 | +1.87% | 133,100 | - | -1.51% | - | - |
| 07/08 | 988 | 1,002 | 962 | 963 | -3.51% | 179,800 | - | -3.41% | - | - |
| 07/07 | 1,029 | 1,043 | 995 | 998 | -2.16% | 153,500 | - | -0.1% | - | - |
| 07/06 | 1,039 | 1,050 | 1,014 | 1,020 | -1.45% | 102,500 | - | +2% | - | - |
| 07/03 | 1,001 | 1,039 | 993 | 1,035 | +2.68% | 120,700 | - | +3.29% | - | - |
| 07/02 | 1,016 | 1,024 | 992 | 1,008 | -1.47% | 126,900 | - | +0.5% | - | - |
| 07/01 | 1,000 | 1,035 | 998 | 1,023 | +2.51% | 199,600 | - | +1.39% | - | - |
| 06/30 | 1,005 | 1,010 | 986 | 998 | -0.1% | 137,800 | - | -1.38% | - | - |
| 06/29 | 1,041 | 1,049 | 980 | 999 | -3.1% | 258,200 | - | -2.06% | - | - |
| 06/26 | 1,049 | 1,049 | 1,004 | 1,031 | -3.91% | 269,000 | - | +0.1% | - | - |
| 06/25 | 1,088 | 1,095 | 1,053 | 1,073 | +2.78% | 266,900 | - | +3.57% | - | - |
| 06/24 | 1,033 | 1,066 | 1,022 | 1,044 | -0.85% | 287,900 | - | +0.48% | - | - |
| 06/23 | 1,140 | 1,158 | 1,051 | 1,053 | -7.71% | 873,100 | - | +1.06% | - | - |
| 06/22 | 1,103 | 1,141 | 1,103 | 1,141 | +15.14% | 565,100 | - | +8.77% | - | - |
| 06/19 | 1,023 | 1,043 | 983 | 991 | -0.1% | 343,900 | - | -5.8% | - | - |
| 06/18 | 974 | 1,018 | 974 | 992 | +2.06% | 280,200 | - | -6.85% | - | - |
| 06/17 | 949 | 1,004 | 934 | 972 | +4.74% | 333,200 | - | -9.75% | - | - |
| 06/16 | 936 | 936 | 917 | 928 | -0.11% | 117,200 | - | -14.94% | - | - |
| 06/15 | 950 | 954 | 925 | 929 | +2.54% | 143,400 | - | -16% | - | - |
| 06/12 | 930 | 947 | 900 | 906 | -0.22% | 161,900 | - | -19.89% | - | - |
| 06/11 | 911 | 920 | 893 | 908 | -3.4% | 183,600 | - | -20.84% | - | - |
| 06/10 | 963 | 964 | 916 | 940 | -2.39% | 245,600 | - | -18.83% | - | - |
| 06/09 | 982 | 992 | 944 | 963 | -1.03% | 143,500 | - | -17.48% | - | - |
| 06/08 | 977 | 982 | 938 | 973 | -5.53% | 332,000 | - | -17.26% | - | - |
| 06/05 | 998 | 1,040 | 997 | 1,030 | +2.59% | 177,500 | - | -13.23% | - | - |
| 06/04 | 1,016 | 1,020 | 992 | 1,004 | -1.18% | 154,900 | - | -16.19% | - | - |
| 06/03 | 1,042 | 1,051 | 1,013 | 1,016 | -0.97% | 158,800 | - | -15.19% | - | - |
| 06/02 | 1,050 | 1,054 | 999 | 1,026 | -2.84% | 317,400 | - | -14.43% | - | - |
| 06/01 | 1,090 | 1,097 | 1,031 | 1,056 | -1.77% | 239,300 | - | -12.07% | - | - |
| 05/29 | 1,133 | 1,142 | 1,070 | 1,075 | -5.87% | 363,000 | - | -10.57% | - | - |
| 05/28 | 1,115 | 1,156 | 1,103 | 1,142 | +1.96% | 273,900 | - | -5.39% | - | - |
| 05/27 | 1,211 | 1,224 | 1,110 | 1,120 | -6.59% | 479,000 | - | -6.98% | - | - |
| 05/26 | 1,261 | 1,262 | 1,180 | 1,199 | -3.31% | 358,500 | - | +0.25% | - | - |
| 05/25 | 1,216 | 1,250 | 1,196 | 1,240 | +4.55% | 492,600 | - | +4.64% | - | - |
| 05/22 | 1,151 | 1,200 | 1,148 | 1,186 | +4.96% | 545,700 | - | +1.11% | - | - |
| 05/21 | 1,156 | 1,175 | 1,127 | 1,130 | +0.36% | 333,900 | - | -2.84% | - | - |
| 05/20 | 1,210 | 1,210 | 1,107 | 1,126 | -8.46% | 529,900 | - | -2.43% | - | - |
| 05/19 | 1,225 | 1,256 | 1,168 | 1,230 | 0% | 526,700 | - | +7.52% | - | - |
| 05/18 | 1,281 | 1,312 | 1,215 | 1,230 | -4.95% | 493,700 | - | +8.66% | - | - |
| 05/15 | 1,315 | 1,398 | 1,268 | 1,294 | -1.3% | 625,400 | - | +15.95% | - | - |
| 05/14 | 1,349 | 1,428 | 1,306 | 1,311 | +0.46% | 972,500 | - | +19.29% | - | - |
| 05/13 | 1,292 | 1,339 | 1,260 | 1,305 | -0.84% | 753,400 | - | +20.83% | - | - |
| 05/12 | 1,501 | 1,537 | 1,313 | 1,316 | -14.49% | 1,769,500 | - | +23.92% | - | - |
| 05/11 | 1,338 | 1,569 | 1,280 | 1,539 | +17.48% | 3,267,100 | - | +47.41% | - | - |
| 05/08 | 1,201 | 1,310 | 1,173 | 1,310 | +10.27% | 1,144,500 | - | +28.94% | - | - |
| 05/07 | 1,179 | 1,210 | 1,122 | 1,188 | +1.97% | 631,300 | - | +18.92% | - | - |
| 05/01 | 1,197 | 1,200 | 1,145 | 1,165 | -1.27% | 514,100 | - | +18.03% | - | - |
| 04/30 | 1,230 | 1,238 | 1,179 | 1,180 | -5.98% | 681,800 | - | +20.78% | - | - |
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 | 1,049 2026/9/28 | 136,900 | 220億9533万 | +6.28% 987 | |||
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）
- 2026/09/28 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
123円（2011/10/04） - 753%（8.53倍）
1,049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。
