- 7313
- 2026/09/28
- 時価
- 2265億円
- PER 予
- 26.67倍
- 2010年以降
- 4.95-43.31倍
（2010-2026年） - PBR
- 0.68倍
- 2010年以降
- 0.49-1.94倍
（2010-2026年） - 配当 予
- 5.04%
- ROE 予
- 2.57%
- ROA 予
- 1.92%
- 資料
- Link
- CSV,JSON
テイ・エステック（7313）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,842
- 始値
- 1,853
- 高値
- 1,853
- 安値
- 1,825
- 終値 -0.81%
- 1,827
- 出来高 +57.74%
- 499,100
乖離率
- 株価（5日）
移動平均値 - -0.6%
1,838 - 株価（25日）
移動平均値 - -0.49%
1,836 - 出来高（5日）
移動平均値 - +24.41%
401,160
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 | 1,853 | 1,853 | 1,825 | 1,827 | -0.81% | 499,100 | - | -0.49% | - | - |
| 09/25 | 1,838 | 1,845 | 1,834 | 1,842 | +0.44% | 316,400 | - | +0.33% | - | - |
| 09/24 | 1,835 | 1,841 | 1,829 | 1,834 | -0.05% | 419,600 | - | -0.11% | - | - |
| 09/18 | 1,851 | 1,858 | 1,835 | 1,835 | -0.86% | 408,700 | - | -0.05% | - | - |
| 09/17 | 1,831 | 1,853 | 1,830 | 1,851 | +1.48% | 362,000 | - | +0.87% | - | - |
| 09/16 | 1,813 | 1,825 | 1,813 | 1,824 | +0.94% | 208,300 | - | -0.55% | - | - |
| 09/15 | 1,818 | 1,818 | 1,807 | 1,807 | -0.11% | 224,300 | - | -1.47% | - | - |
| 09/14 | 1,814 | 1,819 | 1,806 | 1,809 | -0.28% | 244,100 | - | -1.36% | - | - |
| 09/11 | 1,786 | 1,814 | 1,781 | 1,814 | +1.17% | 364,800 | - | -1.09% | - | - |
| 09/10 | 1,790 | 1,796 | 1,774 | 1,793 | -0.55% | 326,100 | - | -2.24% | - | - |
| 09/09 | 1,788 | 1,803 | 1,782 | 1,803 | +0.39% | 336,200 | - | -1.69% | - | - |
| 09/08 | 1,841 | 1,848 | 1,796 | 1,796 | -2.87% | 454,400 | - | -2.02% | - | - |
| 09/07 | 1,857 | 1,867 | 1,843 | 1,849 | +0.05% | 300,700 | - | +0.87% | - | - |
| 09/04 | 1,858 | 1,865 | 1,844 | 1,848 | -0.96% | 310,700 | - | +0.82% | - | - |
| 09/03 | 1,855 | 1,868 | 1,851 | 1,866 | +0.76% | 235,000 | - | +1.8% | - | - |
| 09/02 | 1,863 | 1,868 | 1,844 | 1,852 | -1.12% | 381,700 | - | +0.98% | - | - |
| 09/01 | 1,853 | 1,874 | 1,853 | 1,873 | +1.19% | 323,900 | - | +2.18% | - | - |
| 08/31 | 1,843 | 1,855 | 1,836 | 1,851 | +0.43% | 322,900 | - | +1.09% | - | - |
| 08/28 | 1,842 | 1,850 | 1,837 | 1,843 | 0% | 275,800 | - | +0.82% | - | - |
| 08/27 | 1,850 | 1,851 | 1,841 | 1,843 | -0.11% | 226,000 | - | +0.93% | - | - |
| 08/26 | 1,845 | 1,862 | 1,844 | 1,845 | -0.05% | 295,400 | - | +1.15% | - | - |
| 08/25 | 1,862 | 1,866 | 1,844 | 1,846 | -0.43% | 297,800 | - | +1.37% | - | - |
| 08/24 | 1,854 | 1,864 | 1,846 | 1,854 | 0% | 263,800 | - | +2.04% | - | - |
| 08/21 | 1,845 | 1,856 | 1,838 | 1,854 | +0.54% | 265,100 | - | +2.21% | - | - |
| 08/20 | 1,833 | 1,844 | 1,827 | 1,844 | +1.49% | 182,700 | - | +1.88% | - | - |
| 08/19 | 1,844 | 1,844 | 1,815 | 1,817 | -1.52% | 288,000 | - | +0.61% | - | - |
| 08/18 | 1,831 | 1,845 | 1,828 | 1,845 | +0.76% | 210,100 | - | +2.33% | - | - |
| 08/17 | 1,835 | 1,839 | 1,825 | 1,831 | +0.22% | 179,900 | - | +1.78% | - | - |
| 08/14 | 1,817 | 1,831 | 1,814 | 1,827 | +0.55% | 227,600 | - | +1.78% | - | - |
| 08/13 | 1,818 | 1,825 | 1,807 | 1,817 | -0.06% | 221,000 | - | +1.4% | - | - |
| 08/12 | 1,830 | 1,830 | 1,809 | 1,818 | +0.44% | 247,200 | - | +1.51% | - | - |
| 08/10 | 1,805 | 1,819 | 1,779 | 1,810 | -0.66% | 436,500 | - | +1.17% | - | - |
| 08/07 | 1,810 | 1,832 | 1,806 | 1,822 | +0.61% | 239,000 | - | +1.96% | - | - |
| 08/06 | 1,787 | 1,818 | 1,787 | 1,811 | +1.4% | 325,200 | - | +1.46% | - | - |
| 08/05 | 1,780 | 1,795 | 1,779 | 1,786 | +0.45% | 247,700 | - | +0.22% | - | - |
| 08/04 | 1,801 | 1,804 | 1,777 | 1,778 | -1.5% | 290,700 | - | -0.11% | - | - |
| 08/03 | 1,800 | 1,815 | 1,778 | 1,805 | -1.8% | 351,600 | - | +1.46% | - | - |
| 07/31 | 1,860 | 1,861 | 1,833 | 1,838 | -1.24% | 443,000 | - | +3.49% | - | - |
| 07/30 | 1,880 | 1,885 | 1,846 | 1,861 | -1.53% | 399,300 | - | +5.08% | - | - |
| 07/29 | 1,843 | 1,892 | 1,840 | 1,890 | +3.39% | 600,900 | - | +7.08% | - | - |
| 07/28 | 1,820 | 1,833 | 1,816 | 1,828 | +0.55% | 304,800 | - | +3.98% | - | - |
| 07/27 | 1,784 | 1,819 | 1,781 | 1,818 | +2.54% | 329,900 | - | +3.65% | - | - |
| 07/24 | 1,775 | 1,778 | 1,765 | 1,773 | -0.67% | 241,600 | - | +1.26% | - | - |
| 07/23 | 1,790 | 1,793 | 1,778 | 1,785 | 0% | 250,500 | - | +2.06% | - | - |
| 07/22 | 1,778 | 1,791 | 1,775 | 1,785 | +0.45% | 301,000 | - | +2.18% | - | - |
| 07/21 | 1,767 | 1,784 | 1,765 | 1,777 | +0.91% | 365,100 | - | +1.83% | - | - |
| 07/17 | 1,764 | 1,775 | 1,743 | 1,761 | -0.23% | 408,500 | - | +0.97% | - | - |
| 07/16 | 1,762 | 1,777 | 1,756 | 1,765 | +0.4% | 268,800 | - | +1.2% | - | - |
| 07/15 | 1,759 | 1,761 | 1,752 | 1,758 | +0.57% | 230,300 | - | +0.74% | - | - |
| 07/14 | 1,745 | 1,754 | 1,741 | 1,748 | +0.63% | 213,900 | - | +0.06% | - | - |
| 07/13 | 1,754 | 1,759 | 1,734 | 1,737 | -0.23% | 311,900 | - | -0.74% | - | - |
| 07/10 | 1,755 | 1,757 | 1,741 | 1,741 | -0.11% | 253,300 | - | -0.68% | - | - |
| 07/09 | 1,741 | 1,745 | 1,733 | 1,743 | -0.29% | 295,600 | - | -0.8% | - | - |
| 07/08 | 1,770 | 1,772 | 1,748 | 1,748 | -1.63% | 279,800 | - | -0.79% | - | - |
| 07/07 | 1,793 | 1,797 | 1,773 | 1,777 | -0.45% | 205,800 | - | +0.62% | - | - |
| 07/06 | 1,775 | 1,791 | 1,769 | 1,785 | +1.25% | 215,200 | - | +1.08% | - | - |
| 07/03 | 1,766 | 1,782 | 1,758 | 1,763 | +0.46% | 216,700 | - | -0.17% | - | - |
| 07/02 | 1,741 | 1,764 | 1,737 | 1,755 | +1.15% | 336,000 | - | -0.74% | - | - |
| 07/01 | 1,748 | 1,758 | 1,731 | 1,735 | -0.12% | 290,800 | - | -1.98% | - | - |
| 06/30 | 1,753 | 1,754 | 1,728 | 1,737 | -0.74% | 431,300 | - | -1.92% | - | - |
| 06/29 | 1,743 | 1,750 | 1,736 | 1,750 | +0.75% | 449,700 | - | -1.3% | - | - |
| 06/26 | 1,717 | 1,743 | 1,717 | 1,737 | +1.34% | 381,000 | - | -2.14% | - | - |
| 06/25 | 1,728 | 1,729 | 1,713 | 1,714 | +0.06% | 254,500 | - | -3.55% | - | - |
| 06/24 | 1,710 | 1,720 | 1,708 | 1,713 | +0.18% | 362,600 | - | -3.71% | - | - |
| 06/23 | 1,739 | 1,739 | 1,710 | 1,710 | -1.16% | 384,500 | - | -3.99% | - | - |
| 06/22 | 1,732 | 1,737 | 1,723 | 1,730 | -0.52% | 346,400 | - | -2.97% | - | - |
| 06/19 | 1,745 | 1,750 | 1,729 | 1,739 | +0.58% | 480,600 | - | -2.58% | - | - |
| 06/18 | 1,725 | 1,740 | 1,719 | 1,729 | -0.23% | 430,500 | - | -3.3% | - | - |
| 06/17 | 1,730 | 1,748 | 1,720 | 1,733 | -0.46% | 548,100 | - | -3.18% | - | - |
| 06/16 | 1,750 | 1,750 | 1,732 | 1,741 | -0.85% | 514,000 | - | -2.85% | - | - |
| 06/15 | 1,759 | 1,774 | 1,756 | 1,756 | -0.23% | 484,700 | - | -2.01% | - | - |
| 06/12 | 1,785 | 1,795 | 1,760 | 1,760 | -1.18% | 559,000 | - | -1.79% | - | - |
| 06/11 | 1,790 | 1,790 | 1,766 | 1,781 | -1.6% | 542,000 | - | -0.61% | - | - |
| 06/10 | 1,820 | 1,829 | 1,800 | 1,810 | -0.55% | 330,000 | - | +1.12% | - | - |
| 06/09 | 1,836 | 1,845 | 1,816 | 1,820 | +0.22% | 333,300 | - | +1.9% | - | - |
| 06/08 | 1,845 | 1,857 | 1,803 | 1,816 | -1.84% | 530,600 | - | +1.97% | - | - |
| 06/05 | 1,847 | 1,857 | 1,841 | 1,850 | 0% | 300,800 | - | +4.05% | - | - |
| 06/04 | 1,848 | 1,860 | 1,835 | 1,850 | +0.16% | 391,100 | - | +4.34% | - | - |
| 06/03 | 1,795 | 1,851 | 1,789 | 1,847 | +3.3% | 423,000 | - | +4.47% | - | - |
| 06/02 | 1,770 | 1,788 | 1,747 | 1,788 | +0.22% | 400,200 | - | +1.36% | - | - |
| 06/01 | 1,800 | 1,804 | 1,772 | 1,784 | -1.33% | 493,700 | - | +1.19% | - | - |
| 05/29 | 1,808 | 1,822 | 1,802 | 1,808 | 0% | 630,300 | - | +2.55% | - | - |
| 05/28 | 1,794 | 1,815 | 1,786 | 1,808 | +1.8% | 413,800 | - | +2.55% | - | - |
| 05/27 | 1,774 | 1,789 | 1,765 | 1,776 | -0.34% | 535,200 | - | +0.85% | - | - |
| 05/26 | 1,800 | 1,800 | 1,772 | 1,782 | -0.61% | 366,100 | - | +1.19% | - | - |
| 05/25 | 1,790 | 1,808 | 1,785 | 1,793 | +0.56% | 315,700 | - | +1.88% | - | - |
| 05/22 | 1,785 | 1,790 | 1,776 | 1,783 | +0.39% | 189,000 | - | +1.36% | - | - |
| 05/21 | 1,777 | 1,784 | 1,771 | 1,776 | +1.37% | 154,800 | - | +0.97% | - | - |
| 05/20 | 1,765 | 1,773 | 1,735 | 1,752 | -1.13% | 380,200 | - | -0.4% | - | - |
| 05/19 | 1,766 | 1,774 | 1,754 | 1,772 | +0.4% | 540,100 | - | +0.57% | - | - |
| 05/18 | 1,800 | 1,801 | 1,747 | 1,765 | -2.54% | 566,000 | - | +0.06% | - | - |
| 05/15 | 1,790 | 1,817 | 1,775 | 1,811 | +1.17% | 475,600 | - | +2.61% | - | - |
| 05/14 | 1,750 | 1,790 | 1,744 | 1,790 | +1.07% | 531,400 | - | +1.42% | - | - |
| 05/13 | 1,742 | 1,782 | 1,734 | 1,771 | +0.8% | 458,100 | - | +0.34% | - | - |
| 05/12 | 1,755 | 1,772 | 1,747 | 1,757 | +0.23% | 284,800 | - | -0.51% | - | - |
| 05/11 | 1,760 | 1,771 | 1,749 | 1,753 | -0.4% | 262,400 | - | -0.85% | - | - |
| 05/08 | 1,739 | 1,760 | 1,724 | 1,760 | +2.03% | 429,400 | - | -0.51% | - | - |
| 05/07 | 1,720 | 1,739 | 1,698 | 1,725 | +1.41% | 348,500 | - | -2.49% | - | - |
| 05/01 | 1,711 | 1,712 | 1,690 | 1,701 | -0.76% | 376,000 | - | -4.06% | - | - |
| 04/30 | 1,715 | 1,720 | 1,706 | 1,714 | -1.27% | 415,000 | - | -3.55% | - | - |
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 | 1,827 2026/9/28 | 499,100 | 2265億4800万 | -0.49% 1,836 | |||
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）
- 2026/09/28 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
208円（2009/02/03） - 778%（8.78倍）
1,827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。
