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
2025
05/28	2,762	2,796	2,748	2,794	+2.19%	654,500	523億4493万	+4.25%	17.25	4.05
05/27	2,722	2,736	2,722	2,734	+0.18%	185,200	512億2084万	+2.44%	16.88	3.96
05/26	2,725	2,735	2,725	2,729	-0.44%	75,300	511億2717万	+2.59%	16.85	3.95
05/23	2,730	2,756	2,723	2,741	+0.74%	155,700	513億5198万	+3.43%	16.93	3.97
05/22	2,726	2,730	2,713	2,721	-0.48%	72,800	509億7729万	+3.03%	16.8	3.94
05/21	2,733	2,740	2,726	2,734	-0.29%	172,800	512億2084万	+3.91%	16.88	3.96
05/20	2,732	2,758	2,731	2,742	-0.04%	114,200	513億5237万	+4.82%	16.93	3.97
05/19	2,749	2,749	2,730	2,743	+0.51%	129,100	513億7109万	+5.42%	16.94	3.97
05/16	2,773	2,773	2,722	2,729	-2.01%	229,100	511億890万	+5.53%	16.85	3.95
05/15	2,750	2,790	2,750	2,785	+0.72%	87,900	521億5767万	+8.2%	17.2	4.03
05/14	2,781	2,782	2,757	2,765	-0.58%	88,000	517億8311万	+8.18%	17.07	4.01
05/13	2,797	2,797	2,775	2,781	+0.87%	181,300	520億8276万	+9.27%	17.17	4.03
05/12	2,751	2,765	2,747	2,757	+0.95%	131,200	516億3329万	+8.71%	17.02	3.99
05/09	2,731	2,751	2,730	2,731	+0.44%	175,500	511億4636万	+7.94%	16.86	3.96
05/08	2,713	2,724	2,710	2,719	+0.22%	175,800	509億2162万	+7.68%	16.79	3.94
05/07	2,714	2,739	2,701	2,713	+0.15%	246,400	508億925万	+7.62%	16.75	3.93
05/02	2,686	2,711	2,686	2,709	+1.08%	567,600	507億3434万	+7.54%	16.73	3.92
05/01	2,699	2,702	2,668	2,680	-0.37%	117,900	501億9123万	+6.52%	16.55	3.88
04/30	2,515	2,705	2,512	2,690	+6.79%	298,000	503億7851万	+7%	16.61	3.9
04/28	2,506	2,520	2,506	2,519	+0.52%	22,800	471億7601万	+0.32%	15.55	3.65
04/25	2,504	2,514	2,501	2,506	-0.12%	28,600	469億3254万	-0.36%	15.47	3.63
04/24	2,501	2,511	2,501	2,509	+0.36%	30,300	469億8873万	-0.4%	15.49	3.63
04/23	2,506	2,521	2,490	2,500	+0.4%	41,300	468億2017万	-0.95%	15.44	3.62
04/22	2,483	2,500	2,470	2,490	0%	41,000	466億3289万	-1.58%	15.38	3.61
04/21	2,501	2,512	2,488	2,490	-0.56%	33,700	466億3289万	-1.78%	15.38	3.61
04/18	2,510	2,519	2,500	2,504	-0.24%	17,300	468億5528万	-1.46%	15.46	3.63
04/17	2,490	2,510	2,485	2,510	+0.8%	42,900	469億6755万	-1.41%	15.5	3.64
04/16	2,503	2,503	2,470	2,490	-0.44%	21,800	465億9331万	-2.35%	15.38	3.61
04/15	2,472	2,510	2,453	2,501	+1.05%	36,100	467億9914万	-2.08%	15.44	3.62
04/14	2,501	2,524	2,443	2,475	+5.1%	52,000	463億1263万	-3.24%	15.28	3.59
04/11	2,343	2,364	2,311	2,355	-1.46%	32,100	440億6717万	-8.19%	14.54	3.41
04/10	2,448	2,474	2,380	2,390	+1.36%	59,400	447億2209万	-7.22%	14.76	3.46
04/09	2,389	2,394	2,260	2,358	-2.88%	72,400	441億2330万	-8.82%	14.56	3.42
04/08	2,428	2,470	2,389	2,428	+4.3%	33,800	454億3316万	-6.54%	14.99	3.52
04/07	2,260	2,390	2,260	2,328	-6.32%	85,200	435億6194万	-10.63%	14.38	3.37
04/04	2,490	2,545	2,402	2,485	-3.31%	143,700	464億9975万	-4.97%	15.34	3.6
04/03	2,573	2,608	2,552	2,570	-1.19%	69,400	480億9028万	-1.91%	15.87	3.72
04/02	2,610	2,617	2,601	2,601	-0.34%	19,400	486億7036万	-0.84%	16.06	3.77
04/01	2,622	2,626	2,608	2,610	0%	12,400	488億3877万	-0.53%	16.12	3.78
03/31	2,651	2,651	2,610	2,610	-1.84%	43,600	488億3877万	-0.57%	16.12	3.78
03/28	2,657	2,678	2,647	2,659	+0.76%	78,700	497億5567万	+1.22%	16.42	3.85
03/27	2,631	2,648	2,630	2,639	+0.34%	27,500	493億8142万	+0.46%	16.3	3.82
03/26	2,630	2,651	2,613	2,630	+0.46%	94,600	492億1302万	+0.04%	16.24	3.8
03/25	2,608	2,623	2,604	2,618	+0.31%	37,200	489億8847万	-0.42%	16.17	3.79
03/24	2,610	2,630	2,605	2,610	-0.5%	37,800	488億3877万	-0.72%	16.12	3.78
03/21	2,639	2,639	2,623	2,623	-0.57%	41,000	490億8203万	-0.27%	16.2	3.79
03/19	2,645	2,645	2,635	2,638	+0.27%	32,700	493億2126万	+0.27%	16.29	3.81
03/18	2,633	2,650	2,631	2,631	+0.04%	19,000	491億9038万	-0.04%	16.25	3.8
03/17	2,650	2,651	2,625	2,630	+0.19%	46,800	491億7168万	-0.11%	16.24	3.8
03/14	2,637	2,643	2,625	2,625	-0.64%	20,100	490億7820万	-0.34%	16.21	3.79
03/13	2,650	2,654	2,638	2,642	+1.3%	126,800	493億9604万	+0.3%	16.31	3.82
03/12	2,645	2,645	2,607	2,608	+0.85%	51,900	487億6036万	-1.02%	16.1	3.77
03/11	2,593	2,599	2,563	2,586	-0.69%	118,700	483億4904万	-2.01%	15.97	3.74
03/10	2,626	2,634	2,596	2,604	-1.62%	67,100	486億8558万	-1.48%	16.08	3.76
03/07	2,648	2,648	2,623	2,647	+0.19%	63,300	494億8952万	0%	16.35	3.83
03/06	2,650	2,655	2,630	2,642	+0.46%	23,600	493億9604万	-0.3%	16.31	3.82
03/05	2,628	2,664	2,627	2,630	-0.83%	30,600	491億7168万	-0.83%	16.24	3.8
03/04	2,613	2,660	2,580	2,652	+2%	73,800	495億8301万	-0.15%	16.38	3.83
03/03	2,600	2,619	2,600	2,600	+0.54%	54,600	486億1079万	-2.18%	16.05	3.76
02/28	2,614	2,615	2,566	2,586	-1.26%	88,000	483億4904万	-2.89%	15.97	3.74
02/27	2,625	2,630	2,616	2,619	-0.3%	40,000	489億6602万	-1.87%	16.17	3.79
02/26	2,632	2,640	2,625	2,627	-0.11%	23,200	491億1560万	-1.68%	16.22	3.8
02/25	2,633	2,655	2,624	2,630	-0.75%	38,600	491億7168万	-1.87%	16.24	3.8
02/21	2,650	2,664	2,648	2,650	0%	55,100	495億4561万	+0.19%	16.36	3.83
02/20	2,661	2,672	2,650	2,650	-0.38%	22,900	495億4561万	+2%	16.36	3.83
02/19	2,685	2,705	2,656	2,660	-0.78%	40,400	497億3258万	+4.81%	16.43	3.85
02/18	2,628	2,694	2,628	2,681	+2.02%	49,000	501億2520万	+8.19%	16.56	3.88
02/17	2,626	2,638	2,625	2,628	-0.19%	16,300	491億3429万	+8.68%	16.23	3.8
02/14	2,630	2,642	2,630	2,633	-0.27%	29,100	492億2777万	+11.57%	16.26	3.81
02/13	2,642	2,649	2,632	2,640	-0.15%	48,300	493億5865万	+14.73%	16.3	3.82
02/12	2,646	2,654	2,636	2,644	-0.08%	35,000	494億3344万	+17.88%	16.33	3.82
02/10	2,663	2,675	2,642	2,646	-0.64%	19,600	494億7083万	+21.15%	16.34	3.82
02/07	2,669	2,683	2,660	2,663	+0.68%	52,000	497億8867万	+25.32%	16.44	3.85
02/06	2,601	2,675	2,601	2,645	+0.76%	90,900	494億5213万	+28.09%	16.33	3.82
02/05	2,680	2,680	2,624	2,625	-2.05%	46,300	490億7820万	+30.79%	16.21	3.79
02/04	2,695	2,702	2,676	2,680	-0.74%	23,000	501億651万	+37.51%	16.55	3.87
02/03	2,684	2,705	2,681	2,700	-0.07%	77,100	504億8044万	+42.93%	16.67	3.9
01/31	2,696	2,717	2,696	2,702	+0.04%	68,900	505億1783万	+47.81%	16.68	3.91
01/30	2,711	2,715	2,700	2,701	-0.44%	23,200	504億9913万	+52.77%	16.68	3.9
01/29	2,701	2,729	2,691	2,713	+0.44%	48,800	507億2349万	+58.93%	16.75	3.92
01/28	2,714	2,714	2,700	2,701	-0.59%	28,500	504億9913万	+64.19%	16.68	3.9
01/27	2,722	2,731	2,717	2,717	+0.26%	32,900	507億9828万	+71.53%	16.78	3.93
01/24	2,738	2,738	2,700	2,710	-0.44%	76,500	506億6740万	+77.94%	16.73	3.92
01/23	2,744	2,745	2,717	2,722	-0.15%	37,000	508億9176万	+86.18%	16.81	3.93
01/22	2,691	2,760	2,690	2,726	+0.7%	99,700	509億6654万	+94.71%	16.83	3.94
01/21	2,810	2,815	2,665	2,707	-4.28%	180,600	506億1131万	+102.17%	16.72	3.91
01/20	3,000	3,030	2,751	2,828	+60.68%	579,800	528億7358万	+121.28%	17.46	4.09
01/17	1,760	1,760	1,760	1,760	+20.55%	6,500	329億576万	+45.09%	10.87	2.54
01/16	1,460	1,460	1,460	1,460	+25.86%	5,600	272億9683万	+22.69%	9.02	2.11
01/15	1,166	1,174	1,155	1,160	-0.43%	16,100	216億8789万	-1.69%	7.16	1.68
01/14	1,182	1,182	1,154	1,165	-0.43%	17,100	217億8137万	-1.27%	7.19	1.68
01/10	1,171	1,176	1,163	1,170	-0.26%	7,600	218億7485万	-0.93%	7.22	1.69
01/09	1,180	1,180	1,172	1,173	-0.26%	6,300	219億3094万	-0.68%	7.24	1.7
01/08	1,172	1,180	1,166	1,176	+0.43%	11,900	219億8703万	-0.51%	7.26	1.7
01/07	1,173	1,180	1,170	1,171	-0.59%	7,200	218億9355万	-1.01%	7.23	1.69
01/06	1,171	1,179	1,163	1,178	+0.6%	4,600	220億2442万	-0.59%	7.27	1.7
2024
12/30	1,185	1,185	1,168	1,171	0%	9,700	218億9355万	-1.26%	7.22	1.75
12/27	1,177	1,200	1,165	1,171	-0.43%	16,800	218億9355万	-1.43%	7.22	1.75
12/26	1,171	1,180	1,167	1,176	+0.09%	16,300	219億8703万	-1.18%	7.25	1.76
12/25	1,186	1,186	1,158	1,175	-0.93%	14,000	219億6834万	-1.51%	7.24	1.76

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値
2023年 12月期	1,490 12/29	895 1/6	119,300 11/16	278億5772万	-
2024年 12月期	1,708 1/22	961 8/5	158,600 2/13	319億3355万	179億6729万

テックポイント・インク(Techpoint,Inc.)（6697）の時価総額の推移

2024/12/25～2025/05/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート