テイ・エステック（7313）の株価チャート
株価
5/22
- 前日 (5/21)
- 1,776
- 始値
- 1,785
- 高値
- 1,790
- 安値
- 1,776
- 終値 +0.39%
- 1,783
- 出来高 +22.09%
- 189,000
乖離率
- 株価（5日）
移動平均値 - +0.73%
1,770 - 株価（25日）
移動平均値 - +1.36%
1,759 - 出来高（5日）
移動平均値 - -48.36%
366,020
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 1,785 | 1,790 | 1,776 | 1,783 | +0.39% | 189,000 | 2210億9200万 | +1.36% | 26.01 | 0.67 |
| 05/21 | 1,777 | 1,784 | 1,771 | 1,776 | +1.37% | 154,800 | 2202億2400万 | +0.97% | 25.9 | 0.67 |
| 05/20 | 1,765 | 1,773 | 1,735 | 1,752 | -1.13% | 380,200 | 2172億4800万 | -0.4% | 25.55 | 0.66 |
| 05/19 | 1,766 | 1,774 | 1,754 | 1,772 | +0.4% | 540,100 | 2197億2800万 | +0.57% | 25.85 | 0.67 |
| 05/18 | 1,800 | 1,801 | 1,747 | 1,765 | -2.54% | 566,000 | 2188億6000万 | +0.06% | 25.74 | 0.66 |
| 05/15 | 1,790 | 1,817 | 1,775 | 1,811 | +1.17% | 475,600 | 2245億6400万 | +2.61% | 26.41 | 0.68 |
| 05/14 | 1,750 | 1,790 | 1,744 | 1,790 | +1.07% | 531,400 | 2219億6000万 | +1.42% | 26.11 | 0.67 |
| 05/13 | 1,742 | 1,782 | 1,734 | 1,771 | +0.8% | 458,100 | 2196億400万 | +0.34% | 25.83 | 0.67 |
| 05/12 | 1,755 | 1,772 | 1,747 | 1,757 | +0.23% | 284,800 | 2178億6800万 | -0.51% | 25.63 | 0.66 |
| 05/11 | 1,760 | 1,771 | 1,749 | 1,753 | -0.4% | 262,400 | 2173億7200万 | -0.85% | 25.57 | 0.66 |
| 05/08 | 1,739 | 1,760 | 1,724 | 1,760 | +2.03% | 429,400 | 2182億4000万 | -0.51% | 25.67 | 0.66 |
| 05/07 | 1,720 | 1,739 | 1,698 | 1,725 | +1.41% | 348,500 | 2139億 | -2.49% | 25.16 | 0.65 |
| 05/01 | 1,711 | 1,712 | 1,690 | 1,701 | -0.76% | 376,000 | 2109億2400万 | -4.06% | 24.81 | 0.64 |
| 04/30 | 1,715 | 1,720 | 1,706 | 1,714 | -1.27% | 415,000 | 2125億3600万 | -3.55% | 25 | 0.65 |
| 04/28 | 1,720 | 1,736 | 1,718 | 1,736 | +0.7% | 309,400 | 2152億6400万 | -2.53% | 25.32 | 0.65 |
| 04/27 | 1,717 | 1,727 | 1,713 | 1,724 | +0.29% | 296,000 | 2137億7600万 | -3.25% | 25.15 | 0.65 |
| 04/24 | 1,740 | 1,744 | 1,715 | 1,719 | -1.38% | 316,100 | 2131億5600万 | -3.59% | 25.07 | 0.65 |
| 04/23 | 1,762 | 1,768 | 1,734 | 1,743 | -1.69% | 350,200 | 2161億3200万 | -2.35% | 25.42 | 0.66 |
| 04/22 | 1,781 | 1,784 | 1,764 | 1,773 | -0.95% | 303,100 | 2198億5200万 | -0.78% | 25.86 | 0.67 |
| 04/21 | 1,800 | 1,800 | 1,781 | 1,790 | 0% | 281,800 | 2219億6000万 | +0.11% | 26.11 | 0.67 |
| 04/20 | 1,791 | 1,796 | 1,774 | 1,790 | +0.96% | 253,700 | 2219億6000万 | +0.11% | 26.11 | 0.67 |
| 04/17 | 1,768 | 1,774 | 1,762 | 1,773 | +0.06% | 253,600 | 2198億5200万 | -0.84% | 25.86 | 0.67 |
| 04/16 | 1,754 | 1,772 | 1,753 | 1,772 | +0.97% | 279,000 | 2197億2800万 | -1.01% | 25.85 | 0.67 |
| 04/15 | 1,787 | 1,791 | 1,753 | 1,755 | -1.07% | 393,300 | 2176億2000万 | -2.17% | 25.6 | 0.66 |
| 04/14 | 1,776 | 1,790 | 1,765 | 1,774 | -0.28% | 274,900 | 2199億7600万 | -1.33% | 25.87 | 0.67 |
| 04/13 | 1,780 | 1,787 | 1,768 | 1,779 | -0.45% | 384,900 | 2205億9600万 | -1.22% | 25.95 | 0.67 |
| 04/10 | 1,801 | 1,814 | 1,781 | 1,787 | -1.38% | 331,600 | 2215億8800万 | -1.05% | 26.06 | 0.67 |
| 04/09 | 1,824 | 1,826 | 1,806 | 1,812 | -0.44% | 265,100 | 2246億8800万 | +0.11% | 26.43 | 0.68 |
| 04/08 | 1,835 | 1,835 | 1,810 | 1,820 | +1.34% | 388,000 | 2256億8000万 | +0.39% | 26.55 | 0.69 |
| 04/07 | 1,806 | 1,814 | 1,784 | 1,796 | -0.44% | 235,300 | 2227億400万 | -1.16% | 26.2 | 0.68 |
| 04/06 | 1,798 | 1,810 | 1,796 | 1,804 | +0.39% | 260,700 | 2236億9600万 | -1.2% | 26.31 | 0.68 |
| 04/03 | 1,793 | 1,809 | 1,791 | 1,797 | +0.11% | 305,000 | 2228億2800万 | -2.02% | 26.21 | 0.68 |
| 04/02 | 1,820 | 1,830 | 1,791 | 1,795 | -1.32% | 362,100 | 2225億8000万 | -2.55% | 26.18 | 0.68 |
| 04/01 | 1,814 | 1,819 | 1,797 | 1,819 | +2.54% | 357,400 | 2255億5600万 | -1.68% | 26.53 | 0.68 |
| 03/31 | 1,753 | 1,790 | 1,753 | 1,774 | +0.85% | 393,000 | 2199億7600万 | -4.52% | 29.02 | 0.67 |
| 03/30 | 1,710 | 1,759 | 1,701 | 1,759 | -3.25% | 693,800 | 2181億1600万 | -5.73% | 28.95 | 0.67 |
| 03/27 | 1,817 | 1,831 | 1,805 | 1,818 | +0.44% | 931,100 | 2254億3200万 | -3.09% | 29.92 | 0.69 |
| 03/26 | 1,810 | 1,815 | 1,798 | 1,810 | +0.78% | 589,900 | 2244億4000万 | -3.88% | 29.79 | 0.69 |
| 03/25 | 1,815 | 1,821 | 1,795 | 1,796 | +1.07% | 464,900 | 2227億400万 | -4.97% | 29.56 | 0.68 |
| 03/24 | 1,777 | 1,784 | 1,765 | 1,777 | +2.01% | 605,500 | 2203億4800万 | -6.33% | 29.25 | 0.67 |
| 03/23 | 1,749 | 1,757 | 1,728 | 1,742 | -1.19% | 1,007,800 | 2160億800万 | -8.56% | 28.67 | 0.66 |
| 03/19 | 1,784 | 1,785 | 1,762 | 1,763 | -2.7% | 1,525,400 | 2186億1200万 | -7.94% | 29.02 | 0.67 |
| 03/18 | 1,800 | 1,812 | 1,793 | 1,812 | +1.4% | 531,300 | 2246億8800万 | -5.82% | 29.82 | 0.69 |
| 03/17 | 1,807 | 1,807 | 1,786 | 1,787 | +0.11% | 427,900 | 2215億8800万 | -7.41% | 29.41 | 0.68 |
| 03/16 | 1,791 | 1,807 | 1,780 | 1,785 | -0.34% | 548,700 | 2213億4000万 | -7.85% | 29.38 | 0.68 |
| 03/13 | 1,800 | 1,819 | 1,787 | 1,791 | -2.24% | 646,900 | 2220億8400万 | -7.92% | 29.48 | 0.68 |
| 03/12 | 1,865 | 1,865 | 1,828 | 1,832 | -1.98% | 541,700 | 2271億6800万 | -6.1% | 30.15 | 0.69 |
| 03/11 | 1,882 | 1,883 | 1,865 | 1,869 | +0.65% | 409,000 | 2317億5600万 | -4.35% | 30.76 | 0.71 |
| 03/10 | 1,878 | 1,878 | 1,850 | 1,857 | +0.22% | 526,900 | 2302億6800万 | -5.06% | 30.56 | 0.7 |
| 03/09 | 1,835 | 1,860 | 1,823 | 1,853 | -1.96% | 649,900 | 2297億7200万 | -5.31% | 30.5 | 0.7 |
| 03/06 | 1,879 | 1,891 | 1,865 | 1,890 | -0.53% | 305,700 | 2343億6000万 | -3.47% | 31.11 | 0.72 |
| 03/05 | 1,930 | 1,935 | 1,896 | 1,900 | +1.28% | 381,500 | 2356億 | -2.91% | 31.27 | 0.72 |
| 03/04 | 1,908 | 1,916 | 1,851 | 1,876 | -2.95% | 576,600 | 2326億2400万 | -4.14% | 30.88 | 0.71 |
| 03/03 | 2,001 | 2,001 | 1,926 | 1,933 | -3.4% | 577,100 | 2396億9200万 | -1.28% | 31.81 | 0.73 |
| 03/02 | 1,999 | 2,011 | 1,981 | 2,001 | -0.69% | 435,300 | 2481億2400万 | +2.14% | 32.93 | 0.76 |
| 02/27 | 2,005 | 2,019 | 1,994 | 2,015 | +0.8% | 323,300 | 2498億6000万 | +2.96% | 33.16 | 0.76 |
| 02/26 | 2,013 | 2,014 | 1,994 | 1,999 | -0.1% | 252,900 | 2478億7600万 | +2.36% | 32.9 | 0.76 |
| 02/25 | 1,996 | 2,006 | 1,985 | 2,001 | +0.1% | 290,200 | 2481億2400万 | +2.62% | 32.93 | 0.76 |
| 02/24 | 1,990 | 2,013 | 1,979 | 1,999 | +0.71% | 277,500 | 2478億7600万 | +2.62% | 32.9 | 0.76 |
| 02/20 | 1,992 | 2,005 | 1,970 | 1,985 | -1% | 272,900 | 2461億4000万 | +2% | 32.67 | 0.75 |
| 02/19 | 1,990 | 2,005 | 1,981 | 2,005 | +0.4% | 270,400 | 2486億2000万 | +3.14% | 33 | 0.76 |
| 02/18 | 1,993 | 2,005 | 1,982 | 1,997 | +0.91% | 228,200 | 2476億2800万 | +2.89% | 32.87 | 0.76 |
| 02/17 | 1,972 | 1,987 | 1,965 | 1,979 | +0.41% | 158,400 | 2453億9600万 | +2.12% | 32.57 | 0.75 |
| 02/16 | 1,977 | 1,990 | 1,971 | 1,971 | -0.35% | 245,400 | 2444億400万 | +1.86% | 32.44 | 0.75 |
| 02/13 | 1,989 | 1,996 | 1,961 | 1,978 | -0.95% | 346,200 | 2452億7200万 | +2.38% | 32.55 | 0.75 |
| 02/12 | 1,991 | 2,010 | 1,991 | 1,997 | +0.3% | 323,000 | 2476億2800万 | +3.58% | 32.87 | 0.76 |
| 02/10 | 1,961 | 1,998 | 1,956 | 1,991 | +1.95% | 300,800 | 2468億8400万 | +3.54% | 32.77 | 0.75 |
| 02/09 | 1,987 | 2,002 | 1,944 | 1,953 | -1.31% | 489,900 | 2421億7200万 | +1.82% | 32.14 | 0.74 |
| 02/06 | 1,960 | 1,984 | 1,951 | 1,979 | +0.82% | 275,100 | 2453億9600万 | +3.45% | 32.57 | 0.75 |
| 02/05 | 1,970 | 1,977 | 1,955 | 1,963 | +0.77% | 289,900 | 2434億1200万 | +2.88% | 32.31 | 0.74 |
| 02/04 | 1,933 | 1,955 | 1,922 | 1,948 | +1.46% | 200,200 | 2415億5200万 | +2.36% | 32.06 | 0.74 |
| 02/03 | 1,905 | 1,923 | 1,901 | 1,920 | +1.11% | 229,400 | 2380億8000万 | +1.16% | 31.6 | 0.73 |
| 02/02 | 1,920 | 1,934 | 1,894 | 1,899 | 0% | 350,400 | 2354億7600万 | +0.21% | 31.25 | 0.72 |
| 01/30 | 1,887 | 1,899 | 1,878 | 1,899 | +1.28% | 353,700 | 2354億7600万 | +0.42% | 31.25 | 0.72 |
| 01/29 | 1,870 | 1,883 | 1,854 | 1,875 | +0.21% | 264,300 | 2325億 | -0.74% | 30.86 | 0.71 |
| 01/28 | 1,896 | 1,897 | 1,871 | 1,871 | -1.53% | 228,000 | 2320億400万 | -0.8% | 30.79 | 0.71 |
| 01/27 | 1,898 | 1,908 | 1,883 | 1,900 | -0.21% | 265,400 | 2356億 | +0.85% | 31.27 | 0.72 |
| 01/26 | 1,914 | 1,918 | 1,902 | 1,904 | -2.26% | 328,300 | 2360億9600万 | +1.33% | 31.34 | 0.72 |
| 01/23 | 1,947 | 1,955 | 1,929 | 1,948 | +0.05% | 237,700 | 2415億5200万 | +3.95% | 32.06 | 0.74 |
| 01/22 | 1,942 | 1,956 | 1,933 | 1,947 | +1.35% | 288,300 | 2414億2800万 | +4.23% | 32.04 | 0.74 |
| 01/21 | 1,900 | 1,921 | 1,889 | 1,921 | -0.36% | 394,500 | 2382億400万 | +3.17% | 31.62 | 0.73 |
| 01/20 | 1,939 | 1,941 | 1,924 | 1,928 | -0.57% | 293,700 | 2390億7200万 | +3.88% | 31.73 | 0.73 |
| 01/19 | 1,948 | 1,950 | 1,919 | 1,939 | -0.62% | 241,000 | 2404億3600万 | +4.81% | 31.91 | 0.73 |
| 01/16 | 1,934 | 1,958 | 1,933 | 1,951 | +0.88% | 257,800 | 2419億2400万 | +5.86% | 32.11 | 0.74 |
| 01/15 | 1,935 | 1,944 | 1,931 | 1,934 | -0.05% | 301,300 | 2398億1600万 | +5.34% | 31.83 | 0.73 |
| 01/14 | 1,938 | 1,951 | 1,929 | 1,935 | +0.52% | 393,800 | 2399億4000万 | +5.8% | 31.85 | 0.73 |
| 01/13 | 1,933 | 1,943 | 1,917 | 1,925 | +0.79% | 334,400 | 2387億 | +5.6% | 31.68 | 0.73 |
| 01/09 | 1,899 | 1,914 | 1,892 | 1,910 | +1.81% | 289,100 | 2368億4000万 | +5.18% | 31.43 | 0.72 |
| 01/08 | 1,898 | 1,898 | 1,876 | 1,876 | -1.16% | 243,500 | 2326億2400万 | +3.59% | 30.88 | 0.71 |
| 01/07 | 1,867 | 1,901 | 1,861 | 1,898 | +1.66% | 246,000 | 2353億5200万 | +5.04% | 31.24 | 0.72 |
| 01/06 | 1,865 | 1,883 | 1,861 | 1,867 | +0.7% | 244,400 | 2315億800万 | +3.49% | 30.73 | 0.71 |
| 01/05 | 1,850 | 1,867 | 1,849 | 1,854 | +0.71% | 257,800 | 2298億9600万 | +3% | 30.51 | 0.7 |
| 2025 | ||||||||||
| 12/30 | 1,848 | 1,850 | 1,837 | 1,841 | -0.38% | 222,300 | 2282億8400万 | +2.45% | 30.53 | 0.7 |
| 12/29 | 1,844 | 1,849 | 1,836 | 1,848 | +0.76% | 258,500 | 2291億5200万 | +3.01% | 30.65 | 0.71 |
| 12/26 | 1,837 | 1,844 | 1,831 | 1,834 | +0.05% | 149,100 | 2274億1600万 | +2.4% | 30.42 | 0.7 |
| 12/25 | 1,833 | 1,837 | 1,829 | 1,833 | +0.38% | 112,600 | 2272億9200万 | +2.63% | 30.4 | 0.7 |
| 12/24 | 1,830 | 1,840 | 1,823 | 1,826 | +0.27% | 166,600 | 2264億2400万 | +2.47% | 30.28 | 0.7 |
| 12/23 | 1,828 | 1,837 | 1,813 | 1,821 | -0.76% | 223,400 | 2258億400万 | +2.42% | 30.2 | 0.7 |
| 12/22 | 1,830 | 1,842 | 1,820 | 1,835 | +1.33% | 246,500 | 2275億4000万 | +3.38% | 30.43 | 0.7 |
| 12/19 | 1,801 | 1,818 | 1,801 | 1,811 | +0.28% | 351,000 | 2245億6400万 | +1.97% | 30.03 | 0.69 |
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 | |
| 2008年 3月期 | 1,550 6,200 10/31 6,200 10/22 | 808 3,230 3/17 | 2,192,800 548,200 3/11 | - | - | +28.33% 10/19 | -27.77% 1/22 |
| 2009年 3月期 | 1,043 2,085 6/6 | 208 416 2/3 | 2,067,400 1,033,700 10/9 | - | - | +42.09% 4/10 | -47.13% 10/9 |
| 2010年 3月期 | 1,023 2,045 8/3 | 348 695 4/1 | 2,896,600 1,448,300 2/1 | - | - | +32.69% 8/3 | -20.09% 2/8 |
| 2011年 3月期 | 1,003 2,006 4/30 | 547 1,093 3/15 | 2,339,200 1,169,600 4/30 | 1364億800万 | 743億2400万 | +14.12% 11/11 | -26.6% 3/15 |
| 2012年 3月期 | 834 1,668 3/27 | 495 990 11/11 | 2,119,600 1,059,800 2/1 | 1134億2400万 | 673億2000万 | +13.99% 2/6 | -21.51% 8/22 |
| 2013年 3月期 | 1,347 2,694 3/29 | 573 1,145 10/11 | 3,160,800 1,580,400 1/30 | 1831億9200万 | 778億6000万 | +27.57% 2/6 | -15.43% 10/1 |
| 2014年 3月期 | 2,045 4,090 1/21 | 1,246 2,492 4/2 | 2,344,800 1,172,400 3/20 | 2781億2000万 | 1694億5600万 | +17.88% 5/20 | -12.26% 6/13 |
| 2015年 3月期 | 1,793 3,585 3/11 | 1,104 2,207 10/14 | 2,402,200 1,201,100 10/31 | 2437億8000万 | 1500億7600万 | +18.71% 2/9 | -15.81% 10/14 10/10 |
| 2016年 3月期 | 1,893 3,785 8/7 3,785 8/6 | 1,131 2,261 2/12 | 2,035,800 1,017,900 4/30 | 2573億8000万 | 1537億4800万 | +13.44% 5/10 | -18.27% 2/12 |
| 2017年 3月期 | 1,593 3,185 12/16 | 1,120 2,239 8/3 | 2,288,600 1,144,300 5/2 | 2165億8000万 | 1522億5200万 | +15.68% 5/1 | -10.77% 6/28 |
| 2018年 3月期 | 2,515 5,030 1/12 5,030 1/11 | 1,361 2,722 4/19 2,721 4/17 | 2,431,200 1,215,600 5/1 | 3420億4000万 | 1850億9600万 | +14.68% 11/6 | -13.55% 2/14 |
| 2019年 3月期 | 2,605 5,210 5/14 | 1,388 2,775 12/25 | 2,107,200 1,053,600 12/19 | 3542億8000万 | 1887億 | +13.36% 5/14 | -14.14% 10/15 |
| 2020年 3月期 | 1,843 3,685 12/13 | 1,055 2,109 3/17 | 1,296,600 648,300 12/20 | 2505億8000万 | 1434億1200万 | +14.18% 9/17 | -21.22% 3/16 |
| 2021年 3月期 | 1,793 3,585 3/18 | 1,159 2,317 4/6 | 864,600 432,300 8/4 | 2437億8000万 | 1575億5600万 | +12.59% 8/13 | -7.92% 7/31 |
| 2022年 3月期 | 1,763 6/30 | 1,307 3/8 | 1,109,100 10/28 | 2397億6800万 | 1777億5200万 | +8.96% 6/4 | -14.42% 3/8 |
| 2023年 3月期 | 1,791 3/9 | 1,228 5/19 | 1,027,700 5/16 | 2435億7600万 | 1670億800万 | +10.76% 5/9 | -7.41% 9/30 |
| 2024年 3月期 | 2,061 3/22 | 1,589 10/4 | 2,421,400 10/30 | 2802億9600万 | 2161億400万 | +9.8% 5/12 | -8.25% 10/4 |
| 2025年 3月期 | 2,035 4/1 | 1,644 12/5 12/4 他2件 | 1,591,500 9/20 | 2767億6000万 | 2235億8400万 | +5.53% 12/27 | -15.19% 4/7 |
| 2026年 3月期 | 2,019 2/27 | 1,397 4/7 | 1,525,400 3/19 | 2503億5600万 | 1899億9200万 | +6.49% 8/8 | -8.55% 3/23 |
| 最新 | 1,783 2026/5/22 | 189,000 | 2210億9200万 | +1.36% 1,759 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 263%（3.63倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 130%（2.3倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/05/22 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
208円（2009/02/03） - 757%（8.57倍）
1,783円（5/22）
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。
