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
09/24	2,060	2,061	2,031	2,031	-1.41%	10,500	-	-1.5%	-	-
09/18	2,067	2,080	2,056	2,060	-0.87%	5,700	-	-0.39%	-	-
09/17	2,052	2,096	2,052	2,078	+0.73%	9,700	-	+0.29%	-	-
09/16	2,057	2,063	2,039	2,063	+0.29%	10,700	-	-0.53%	-	-
09/15	2,039	2,057	2,030	2,057	+0.78%	11,000	-	-0.92%	-	-
09/14	2,018	2,043	2,018	2,041	+0.59%	11,600	-	-1.73%	-	-
09/11	2,000	2,031	2,000	2,029	+0.45%	11,100	-	-2.45%	-	-
09/10	2,020	2,028	2,012	2,020	-0.49%	6,000	-	-2.88%	-	-
09/09	2,023	2,036	2,019	2,030	+0.35%	6,300	-	-2.36%	-	-
09/08	2,035	2,042	2,022	2,023	-0.59%	7,200	-	-2.6%	-	-
09/07	2,030	2,039	2,025	2,035	-0.25%	6,800	-	-1.93%	-	-
09/04	2,040	2,045	2,030	2,040	+0.49%	10,000	-	-1.64%	-	-
09/03	2,017	2,043	2,017	2,030	+0.74%	12,700	-	-2.12%	-	-
09/02	2,034	2,034	2,012	2,015	-1.23%	13,400	-	-2.84%	-	-
09/01	2,046	2,060	2,039	2,040	-0.29%	12,400	-	-1.64%	-	-
08/31	2,042	2,086	2,041	2,046	-0.2%	8,400	-	-1.4%	-	-
08/28	2,093	2,100	2,046	2,050	-3.21%	27,900	-	-1.2%	-	-
08/27	2,081	2,135	2,080	2,118	+1.53%	9,900	-	+2.02%	-	-
08/26	2,092	2,099	2,080	2,086	-0.43%	9,000	-	+0.58%	-	-
08/25	2,125	2,125	2,095	2,095	-1.41%	5,000	-	+1.01%	-	-
08/24	2,129	2,130	2,110	2,125	+0.14%	4,200	-	+2.46%	-	-
08/21	2,109	2,130	2,071	2,122	+0.33%	8,000	-	+2.46%	-	-
08/20	2,077	2,118	2,077	2,115	+1.68%	5,500	-	+2.22%	-	-
08/19	2,100	2,100	2,061	2,080	-2.3%	8,400	-	+0.68%	-	-
08/18	2,141	2,169	2,117	2,129	-2.07%	9,200	-	+3.15%	-	-
08/17	2,164	2,199	2,145	2,174	+0.46%	14,700	-	+5.43%	-	-
08/14	2,130	2,177	2,130	2,164	+1.6%	19,600	-	+5.25%	-	-
08/13	2,100	2,145	2,090	2,130	+1.43%	13,600	-	+3.85%	-	-
08/12	2,063	2,105	2,063	2,100	+0.72%	11,000	-	+2.54%	-	-
08/10	2,107	2,107	2,060	2,085	-1.47%	6,100	-	+2.01%	-	-
08/07	2,048	2,116	2,047	2,116	+3.88%	15,900	-	+3.73%	-	-
08/06	2,051	2,095	2,035	2,037	+2.11%	27,000	-	+0.15%	-	-
08/05	1,975	2,020	1,975	1,995	+1.01%	10,600	-	-1.82%	-	-
08/04	1,971	2,000	1,971	1,975	0%	5,200	-	-2.71%	-	-
08/03	2,010	2,019	1,970	1,975	-1.55%	21,100	-	-2.76%	-	-
07/31	2,030	2,051	2,006	2,006	-1.18%	6,800	-	-1.23%	-	-
07/30	2,035	2,050	2,012	2,030	-0.39%	10,500	-	+0.05%	-	-
07/29	2,023	2,041	2,018	2,038	+0.59%	6,300	-	+0.59%	-	-
07/28	2,061	2,061	2,024	2,026	-1.89%	10,300	-	+0.2%	-	-
07/27	2,044	2,072	2,044	2,065	+0.68%	4,400	-	+2.28%	-	-
07/24	2,083	2,088	2,036	2,051	-0.58%	19,600	-	+1.79%	-	-
07/23	2,076	2,080	2,061	2,063	-0.63%	5,400	-	+2.53%	-	-
07/22	2,073	2,086	2,064	2,076	+0.29%	6,300	-	+3.33%	-	-
07/21	2,096	2,096	2,055	2,070	-1.29%	12,200	-	+3.24%	-	-
07/17	2,066	2,097	2,010	2,097	+1.5%	11,800	-	+4.75%	-	-
07/16	2,078	2,112	2,066	2,066	+0.19%	10,900	-	+3.35%	-	-
07/15	2,048	2,069	2,026	2,062	+1.43%	5,500	-	+3.36%	-	-
07/14	2,038	2,055	2,030	2,033	-0.15%	6,100	-	+2.06%	-	-
07/13	2,078	2,086	2,036	2,036	-1.78%	4,200	-	+2.26%	-	-
07/10	2,040	2,073	2,040	2,073	+1.62%	6,700	-	+4.17%	-	-
07/09	2,056	2,061	2,040	2,040	-0.1%	3,300	-	+2.56%	-	-
07/08	2,039	2,066	2,039	2,042	+0.15%	6,200	-	+2.72%	-	-
07/07	2,015	2,060	2,015	2,039	+1.95%	6,700	-	+2.57%	-	-
07/06	2,000	2,013	1,980	2,000	+0.35%	14,400	-	+0.65%	-	-
07/03	1,975	1,993	1,968	1,993	+1.17%	13,000	-	+0.4%	-	-
07/02	1,961	2,003	1,961	1,970	+0.1%	9,900	-	-0.81%	-	-
07/01	1,968	1,990	1,956	1,968	0%	13,400	-	-1.11%	-	-
06/30	1,991	2,000	1,960	1,968	-1.4%	17,100	-	-1.16%	-	-
06/29	1,980	2,009	1,972	1,996	+0.91%	12,800	-	+0.15%	-	-
06/26	1,950	1,986	1,950	1,978	+1.59%	9,800	-	-0.85%	-	-
06/25	1,956	1,983	1,933	1,947	+0.31%	13,700	-	-2.55%	-	-
06/24	1,953	1,957	1,941	1,941	-0.61%	4,700	-	-3.1%	-	-
06/23	1,941	1,975	1,930	1,953	+0.62%	7,600	-	-2.84%	-	-
06/22	1,955	1,980	1,941	1,941	-0.97%	8,600	-	-3.67%	-	-
06/19	1,981	1,981	1,960	1,960	-1.06%	4,600	-	-3.02%	-	-
06/18	2,014	2,020	1,970	1,981	-1.05%	4,300	-	-2.37%	-	-
06/17	1,975	2,008	1,975	2,002	+1.37%	7,500	-	-1.57%	-	-
06/16	2,000	2,000	1,952	1,975	-1.3%	8,900	-	-3%	-	-
06/15	2,005	2,022	1,989	2,001	-0.4%	9,700	-	-1.96%	-	-
06/12	1,975	2,015	1,974	2,009	+2.5%	10,600	-	-2.19%	-	-
06/11	1,974	1,981	1,958	1,960	-1.11%	12,800	-	-5.04%	-	-
06/10	2,002	2,034	1,968	1,982	-1.93%	33,300	-	-4.76%	-	-
06/09	2,011	2,034	2,011	2,021	+0.3%	7,700	-	-3.21%	-	-
06/08	2,055	2,076	2,010	2,015	-1.95%	11,800	-	-3.82%	-	-
06/05	1,993	2,108	1,993	2,055	+2.14%	16,900	-	-2.42%	-	-
06/04	2,031	2,037	1,998	2,012	-1.23%	14,200	-	-4.64%	-	-
06/03	1,975	2,058	1,975	2,037	+1.9%	78,700	-	-3.69%	-	-
06/02	1,983	2,022	1,983	1,999	+1.32%	16,400	-	-5.66%	-	-
06/01	2,016	2,055	1,973	1,973	-2.08%	19,600	-	-7.24%	-	-
05/29	2,003	2,072	1,990	2,015	-1.85%	21,000	-	-5.75%	-	-
05/28	1,981	2,057	1,981	2,053	+2.86%	14,500	-	-4.38%	-	-
05/27	2,027	2,027	1,971	1,996	-1.67%	37,800	-	-7.51%	-	-
05/26	2,035	2,090	2,030	2,030	-0.25%	28,000	-	-6.49%	-	-
05/25	2,075	2,090	2,035	2,035	-0.97%	7,700	-	-6.74%	-	-
05/22	2,091	2,096	2,020	2,055	-1.49%	15,700	-	-6.42%	-	-
05/21	2,101	2,118	2,072	2,086	-0.71%	14,700	-	-5.57%	-	-
05/20	2,100	2,101	2,060	2,101	+0.91%	7,100	-	-5.32%	-	-
05/19	2,090	2,135	2,082	2,082	-0.38%	10,100	-	-6.47%	-	-
05/18	2,181	2,181	2,090	2,090	-2.84%	9,700	-	-6.61%	-	-
05/15	2,135	2,177	2,109	2,151	+1.89%	9,800	-	-4.31%	-	-
05/14	2,099	2,131	2,097	2,111	+2.18%	10,400	-	-6.34%	-	-
05/13	2,099	2,118	2,065	2,066	-1.57%	51,900	-	-8.62%	-	-
05/12	2,210	2,210	2,059	2,099	-9.21%	82,100	-	-7.53%	-	-
05/11	2,303	2,360	2,301	2,312	+1.76%	18,900	-	+1.4%	-	-
05/08	2,380	2,380	2,272	2,272	-4.26%	11,700	-	-0.39%	-	-
05/07	2,290	2,381	2,288	2,373	+10.32%	22,800	-	+3.94%	-	-
05/01	2,204	2,204	2,151	2,151	-2.4%	8,500	-	-5.91%	-	-
04/30	2,237	2,287	2,184	2,204	-3.63%	20,400	-	-3.97%	-	-
04/28	2,222	2,287	2,155	2,287	+5.29%	12,300	-	-0.65%	-	-
04/27	2,140	2,218	2,140	2,172	+1.97%	8,500	-	-5.81%	-	-

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	PBR
2010年 3月期	1,030 309,000 9/3 309,000 7/24	713 214,000 4/23	34,200 114 5/1	19.39	13.43	1.31	0.91	-	-	1.16倍 3/31
2011年 3月期	1,000 300,000 2/23 300,000 12/14 他3件	850 255,000 3/14 255,000 8/26	28,500 95 3/15	11.46	9.74	1.18	1	87億6000万	74億4600万	1.16倍 3/31
2012年 3月期	1,160 348,000 3/27 348,000 3/26 他2件	904 271,200 10/27 271,200 10/26	36,600 122 6/29	9.86	7.68	1.23	0.96	101億6160万	79億1904万	1.23倍 3/30
2013年 3月期	1,953 586,000 1/23	1,022 306,500 7/23 306,500 6/28	135,300 451 1/23	13.41	7.01	1.85	0.97	171億1120万	89億4980万	1.68倍 3/29
2014年 3月期	2,750 825,000 5/9	1,557 467,000 4/1	351,300 1,171 5/9	16.57	9.38	2.31	1.31	240億9000万	136億3640万	1.85倍 3/31
2015年 3月期	2,583 7/7	1,948 5/15	30,800 8/6	15.83	11.94	1.95	1.47	226億2708万	170億6448万	1.83倍 3/31
2016年 3月期	3,370 7/27	2,000 3/10	41,900 8/25	24.64	14.62	2.4	1.43	295億2120万	175億2000万	1.53倍 3/31
2017年 3月期	2,399 4/26	1,391 6/28	126,000 6/24	45.09	26.14	1.7	0.98	210億1524万	121億8516万	1.5倍 3/31
2018年 3月期	2,121 4/3	1,791 2/6	34,600 9/26	13.95	11.78	1.4	1.18	185億7996万	156億8916万	1.34倍 3/30
2019年 3月期	2,250 9/26	1,909 12/25	25,800 11/8	17.56	14.9	1.4	1.19	197億1000万	167億2284万	1.31倍 3/29
2020年 3月期	2,388 9/27 9/26	1,587 3/13	27,500 9/26	20.26	13.47	1.43	0.95	209億1888万	139億212万	1.12倍 3/31
2021年 3月期	1,949 7/22	1,449 12/18	248,600 12/22	14.35	10.67	1.11	0.83	170億7324万	126億9324万	0.94倍 3/31
2022年 3月期	1,760 9/27	1,491 3/8	77,900 9/28	11.67	9.88	0.95	0.8	154億1760万	130億6116万	0.84倍 3/31
2023年 3月期	1,907 3/29	1,497 4/18 4/7	55,500 9/22	13.99	10.98	0.99	0.77	167億532万	131億1372万	0.98倍 3/31
2024年 3月期	2,625 11/20	1,711 2/15	65,100 9/27	15.18	9.89	1.31	0.86	229億9500万	149億8836万	0.89倍 3/29
2025年 3月期	2,035 9/24	1,550 8/5	88,300 10/30	14.03	10.68	0.98	0.75	178億2660万	135億7800万	0.85倍 3/31
2026年 3月期	2,787 2/25	1,580 4/7	68,900 9/29	17.95	10.18	1.29	0.73	244億1412万	138億4080万	1.08倍 3/31
最新	2,031 2026/9/24		10,500	-		-		177億9156万		-

テクノメディカ（6678）のPBR（株価純資産倍率）の推移

2026/04/27～2026/09/24

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート