- 9686
- 2026/09/29
- 時価
- 188億円
- PER 予
- 13.84倍
- 2010年以降
- 5.82-50.66倍
（2010-2026年） - PBR
- 0.75倍
- 2010年以降
- 0.4-0.96倍
（2010-2026年） - 配当 予
- 4.3%
- ROE 予
- 5.43%
- ROA 予
- 3.21%
- 資料
- Link
- CSV,JSON
東洋テック（9686）の時価総額の推移
- 2010年3月31日
- 97億2400万
- 2011年3月29日
- 101億8160万
- 2012年3月30日
- 116億6880万
- 2013年3月28日
- 113億8280万
- 2014年3月31日
- 100億5831万
- 2015年3月31日
- 123億8887万
- 2016年3月31日
- 142億8111万
- 2017年3月31日
- 116億5035万
- 2018年3月30日
- 127億8025万
- 2019年3月28日
- 120億3716万
- 2020年3月31日
- 97億8939万
- 2021年3月31日
- 106億6840万
- 2022年3月31日
- 103億3421万
- 2023年3月31日
- 97億5856万
- 2024年3月29日
- 131億1462万
- 2025年3月31日
- 139億3914万
- 2026年3月31日
- 169億2603万
2026/05/01～2026/09/29
株価＆時価総額の推移
| 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 | ||||||||||
| 09/29 | 1,650 | 1,659 | 1,600 | 1,652 | -3.56% | 20,100 | - | -3.05% | - | - |
| 09/28 | 1,713 | 1,731 | 1,713 | 1,713 | -1.21% | 3,100 | - | +0.53% | - | - |
| 09/25 | 1,740 | 1,745 | 1,729 | 1,734 | -0.23% | 3,800 | - | +1.88% | - | - |
| 09/24 | 1,729 | 1,738 | 1,729 | 1,738 | +0.52% | 1,900 | - | +2.3% | - | - |
| 09/18 | 1,739 | 1,739 | 1,700 | 1,729 | -0.63% | 4,600 | - | +1.95% | - | - |
| 09/17 | 1,703 | 1,740 | 1,702 | 1,740 | +2.17% | 300 | - | +2.72% | - | - |
| 09/16 | 1,715 | 1,744 | 1,701 | 1,703 | -1.62% | 1,500 | - | +0.77% | - | - |
| 09/15 | 1,735 | 1,745 | 1,728 | 1,731 | -0.23% | 6,200 | - | +2.55% | - | - |
| 09/14 | 1,728 | 1,740 | 1,728 | 1,735 | +0.41% | 700 | - | +3.03% | - | - |
| 09/11 | 1,734 | 1,735 | 1,720 | 1,728 | +0.41% | 3,100 | - | +2.86% | - | - |
| 09/10 | 1,710 | 1,734 | 1,710 | 1,721 | +1% | 5,200 | - | +2.75% | - | - |
| 09/09 | 1,684 | 1,704 | 1,684 | 1,704 | +0.24% | 500 | - | +1.97% | - | - |
| 09/08 | 1,697 | 1,724 | 1,697 | 1,700 | +0.24% | 1,800 | - | +1.92% | - | - |
| 09/07 | 1,734 | 1,744 | 1,685 | 1,696 | -0.82% | 3,600 | - | +1.86% | - | - |
| 09/04 | 1,700 | 1,728 | 1,700 | 1,710 | +0.59% | 1,400 | - | +2.83% | - | - |
| 09/03 | 1,698 | 1,705 | 1,697 | 1,700 | +0.18% | 700 | - | +2.35% | - | - |
| 09/02 | 1,686 | 1,716 | 1,686 | 1,697 | +0.47% | 3,100 | - | +2.35% | - | - |
| 09/01 | 1,700 | 1,715 | 1,680 | 1,689 | -0.65% | 2,300 | - | +1.93% | - | - |
| 08/31 | 1,703 | 1,703 | 1,662 | 1,700 | -0.23% | 4,500 | - | +2.72% | - | - |
| 08/28 | 1,692 | 1,704 | 1,690 | 1,704 | +0.71% | 8,300 | - | +3.09% | - | - |
| 08/27 | 1,690 | 1,694 | 1,683 | 1,692 | +0.65% | 1,500 | - | +2.55% | - | - |
| 08/26 | 1,676 | 1,685 | 1,666 | 1,681 | +0.72% | 3,700 | - | +2% | - | - |
| 08/25 | 1,666 | 1,669 | 1,666 | 1,669 | +0.12% | 1,800 | - | +1.4% | - | - |
| 08/24 | 1,664 | 1,669 | 1,651 | 1,667 | +0.48% | 1,900 | - | +1.4% | - | - |
| 08/21 | 1,651 | 1,665 | 1,650 | 1,659 | +0.36% | 7,600 | - | +0.91% | - | - |
| 08/20 | 1,688 | 1,688 | 1,649 | 1,653 | -0.72% | 2,000 | - | +0.61% | - | - |
| 08/19 | 1,670 | 1,685 | 1,619 | 1,665 | -0.3% | 17,000 | - | +1.4% | - | - |
| 08/18 | 1,667 | 1,679 | 1,667 | 1,670 | +0.18% | 900 | - | +1.77% | - | - |
| 08/17 | 1,672 | 1,700 | 1,652 | 1,667 | +0.06% | 14,400 | - | +1.71% | - | - |
| 08/14 | 1,652 | 1,672 | 1,652 | 1,666 | +0.85% | 4,900 | - | +1.71% | - | - |
| 08/13 | 1,636 | 1,670 | 1,636 | 1,652 | +0.98% | 2,200 | - | +0.98% | - | - |
| 08/12 | 1,637 | 1,674 | 1,636 | 1,636 | -0.12% | 3,800 | - | +0.06% | - | - |
| 08/10 | 1,636 | 1,680 | 1,634 | 1,638 | +0.86% | 6,100 | - | +0.24% | - | - |
| 08/07 | 1,625 | 1,642 | 1,621 | 1,624 | +0.25% | 2,800 | - | -0.55% | - | - |
| 08/06 | 1,625 | 1,625 | 1,610 | 1,620 | -0.06% | 1,400 | - | -0.8% | - | - |
| 08/05 | 1,622 | 1,656 | 1,611 | 1,621 | +0.25% | 2,600 | - | -0.67% | - | - |
| 08/04 | 1,631 | 1,631 | 1,603 | 1,617 | -1.4% | 5,400 | - | -0.86% | - | - |
| 08/03 | 1,642 | 1,642 | 1,620 | 1,640 | -0.06% | 4,600 | - | +0.61% | - | - |
| 07/31 | 1,664 | 1,664 | 1,641 | 1,641 | -0.61% | 3,700 | - | +0.8% | - | - |
| 07/30 | 1,660 | 1,681 | 1,644 | 1,651 | +0.61% | 6,700 | - | +1.48% | - | - |
| 07/29 | 1,639 | 1,647 | 1,639 | 1,641 | -0.73% | 2,200 | - | +0.98% | - | - |
| 07/28 | 1,660 | 1,660 | 1,651 | 1,653 | -0.3% | 3,200 | - | +1.85% | - | - |
| 07/27 | 1,635 | 1,660 | 1,635 | 1,658 | +1.1% | 5,500 | - | +2.22% | - | - |
| 07/24 | 1,628 | 1,641 | 1,621 | 1,640 | +0.68% | 1,500 | - | +1.23% | - | - |
| 07/23 | 1,640 | 1,640 | 1,629 | 1,629 | -0.24% | 900 | - | +0.68% | - | - |
| 07/22 | 1,640 | 1,641 | 1,633 | 1,633 | -0.24% | 3,900 | - | +1.11% | - | - |
| 07/21 | 1,634 | 1,660 | 1,634 | 1,637 | +0.31% | 2,300 | - | +1.49% | - | - |
| 07/17 | 1,650 | 1,650 | 1,631 | 1,632 | -1.09% | 1,400 | - | +1.3% | - | - |
| 07/16 | 1,642 | 1,650 | 1,640 | 1,650 | +1.04% | 2,400 | - | +2.55% | - | - |
| 07/15 | 1,641 | 1,648 | 1,633 | 1,633 | -0.43% | 2,600 | - | +1.68% | - | - |
| 07/14 | 1,631 | 1,641 | 1,631 | 1,640 | 0% | 1,600 | - | +2.24% | - | - |
| 07/13 | 1,634 | 1,645 | 1,633 | 1,640 | +0.8% | 3,800 | - | +2.31% | - | - |
| 07/10 | 1,626 | 1,630 | 1,626 | 1,627 | +0.37% | 2,200 | - | +1.56% | - | - |
| 07/09 | 1,627 | 1,627 | 1,621 | 1,621 | -0.31% | 2,400 | - | +1.06% | - | - |
| 07/08 | 1,622 | 1,634 | 1,621 | 1,626 | +0.06% | 1,100 | - | +1.25% | - | - |
| 07/07 | 1,630 | 1,647 | 1,623 | 1,625 | +0.43% | 2,400 | - | +1.06% | - | - |
| 07/06 | 1,614 | 1,624 | 1,614 | 1,618 | +0.19% | 2,800 | - | +0.5% | - | - |
| 07/03 | 1,606 | 1,620 | 1,606 | 1,615 | +0.12% | 2,200 | - | +0.31% | - | - |
| 07/02 | 1,603 | 1,613 | 1,602 | 1,613 | +1% | 1,600 | - | +0.25% | - | - |
| 07/01 | 1,615 | 1,650 | 1,597 | 1,597 | +0.06% | 2,100 | - | -0.68% | - | - |
| 06/30 | 1,612 | 1,612 | 1,588 | 1,596 | +0.5% | 4,000 | - | -0.81% | - | - |
| 06/29 | 1,600 | 1,615 | 1,586 | 1,588 | -1.06% | 3,900 | - | -1.24% | - | - |
| 06/26 | 1,617 | 1,620 | 1,603 | 1,605 | +0.12% | 4,000 | - | -0.12% | - | - |
| 06/25 | 1,600 | 1,603 | 1,595 | 1,603 | -0.06% | 800 | - | -0.19% | - | - |
| 06/24 | 1,593 | 1,620 | 1,593 | 1,604 | +0.82% | 2,000 | - | 0% | - | - |
| 06/23 | 1,646 | 1,646 | 1,578 | 1,591 | -2.93% | 5,600 | - | -0.69% | - | - |
| 06/22 | 1,669 | 1,669 | 1,594 | 1,639 | +1.93% | 12,000 | - | +2.44% | - | - |
| 06/19 | 1,593 | 1,625 | 1,591 | 1,608 | +2.23% | 4,600 | - | +0.75% | - | - |
| 06/18 | 1,581 | 1,604 | 1,573 | 1,573 | 0% | 6,000 | - | -1.26% | - | - |
| 06/17 | 1,579 | 1,584 | 1,573 | 1,573 | -0.38% | 5,500 | - | -1.19% | - | - |
| 06/16 | 1,580 | 1,599 | 1,579 | 1,579 | 0% | 3,500 | - | -0.82% | - | - |
| 06/15 | 1,578 | 1,604 | 1,575 | 1,579 | +0.45% | 7,300 | - | -0.75% | - | - |
| 06/12 | 1,600 | 1,600 | 1,566 | 1,572 | -0.63% | 6,900 | - | -1.13% | - | - |
| 06/11 | 1,575 | 1,601 | 1,567 | 1,582 | -0.82% | 5,000 | - | -0.44% | - | - |
| 06/10 | 1,594 | 1,642 | 1,586 | 1,595 | +0.06% | 5,300 | - | +0.44% | - | - |
| 06/09 | 1,625 | 1,708 | 1,580 | 1,594 | -1.79% | 13,400 | - | +0.5% | - | - |
| 06/08 | 1,668 | 1,697 | 1,623 | 1,623 | -3.91% | 14,200 | - | +2.46% | - | - |
| 06/05 | 1,642 | 1,696 | 1,635 | 1,689 | +1.99% | 10,000 | - | +6.83% | - | - |
| 06/04 | 1,638 | 1,657 | 1,638 | 1,656 | -1.31% | 700 | - | +5.14% | - | - |
| 06/03 | 1,678 | 1,678 | 1,615 | 1,678 | -0.06% | 3,200 | - | +6.88% | - | - |
| 06/02 | 1,650 | 1,690 | 1,609 | 1,679 | +3.01% | 14,900 | - | +7.22% | - | - |
| 06/01 | 1,625 | 1,648 | 1,604 | 1,630 | +2.84% | 11,800 | - | +4.35% | - | - |
| 05/29 | 1,577 | 1,640 | 1,553 | 1,585 | 0% | 13,400 | - | +1.6% | - | - |
| 05/28 | 1,617 | 1,647 | 1,561 | 1,585 | -1.61% | 13,000 | - | +1.6% | - | - |
| 05/27 | 1,623 | 1,640 | 1,584 | 1,611 | +1.77% | 7,700 | - | +3.2% | - | - |
| 05/26 | 1,570 | 1,642 | 1,562 | 1,583 | +0.83% | 10,900 | - | +1.47% | - | - |
| 05/25 | 1,571 | 1,598 | 1,561 | 1,570 | +0.58% | 9,900 | - | +0.64% | - | - |
| 05/22 | 1,577 | 1,577 | 1,558 | 1,561 | -0.51% | 4,100 | - | 0% | - | - |
| 05/21 | 1,565 | 1,598 | 1,550 | 1,569 | +2.08% | 7,100 | - | +0.45% | - | - |
| 05/20 | 1,540 | 1,548 | 1,536 | 1,537 | -0.19% | 4,400 | - | -1.73% | - | - |
| 05/19 | 1,538 | 1,559 | 1,538 | 1,540 | -0.39% | 5,300 | - | -1.79% | - | - |
| 05/18 | 1,542 | 1,560 | 1,535 | 1,546 | +0.06% | 7,200 | - | -1.59% | - | - |
| 05/15 | 1,540 | 1,556 | 1,540 | 1,545 | +0.39% | 8,100 | - | -1.78% | - | - |
| 05/14 | 1,575 | 1,575 | 1,538 | 1,539 | -1.97% | 18,400 | - | -2.29% | - | - |
| 05/13 | 1,551 | 1,631 | 1,551 | 1,570 | +1.23% | 10,300 | - | -0.51% | - | - |
| 05/12 | 1,553 | 1,562 | 1,551 | 1,551 | -0.19% | 3,000 | - | -1.77% | - | - |
| 05/11 | 1,563 | 1,564 | 1,550 | 1,554 | +0.19% | 6,900 | - | -1.71% | - | - |
| 05/08 | 1,545 | 1,555 | 1,545 | 1,551 | -0.26% | 6,900 | - | -2.02% | - | - |
| 05/07 | 1,560 | 1,560 | 1,536 | 1,555 | -0.06% | 8,200 | - | -1.95% | - | - |
| 05/01 | 1,546 | 1,556 | 1,538 | 1,556 | +1.3% | 1,800 | - | -2.14% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 945 3/29 | 770 4/17 | 7,400 1/20 | - | - | 97億2400万 3/31 |
| 2011年 3月期 | 1,000 3/28 | 820 7/9 5/27 | 4,400 7/5 | 114億4000万 | 93億8080万 | 101億8160万 3/29 |
| 2012年 3月期 | 1,093 12/12 | 873 4/8 | 20,000 1/31 | 125億392万 | 99億8712万 | 116億6880万 3/30 |
| 2013年 3月期 | 1,240 2/1 | 971 6/27 | 8,200 4/10 | 141億8560万 | 111億824万 | 113億8280万 3/28 |
| 2014年 3月期 | 1,150 5/14 | 900 12/20 | 32,100 9/26 | 131億5600万 | 102億9600万 | 100億5831万 3/31 |
| 2015年 3月期 | 1,775 2/17 | 910 5/14 5/13 | 115,600 2/17 | 203億600万 | 104億1040万 | 123億8887万 3/31 |
| 2016年 3月期 | 1,399 9/28 | 1,091 7/9 | 11,700 3/30 11/6 | 160億456万 | 124億8104万 | 142億8111万 3/31 |
| 2017年 3月期 | 1,340 4/1 | 1,080 1/30 | 16,700 9/23 | 153億2960万 | 123億5520万 | 116億5035万 3/31 |
| 2018年 3月期 | 1,331 6/15 | 1,071 4/5 | 21,100 6/15 | 152億2664万 | 122億5224万 | 127億8025万 3/30 |
| 2019年 3月期 | 1,500 7/24 | 984 12/25 | 83,800 11/26 | 171億6000万 | 112億5696万 | 120億3716万 3/28 |
| 2020年 3月期 | 1,268 8/1 | 802 3/17 | 18,400 1/9 | 145億592万 | 91億7488万 | 97億8939万 3/31 |
| 2021年 3月期 | 1,056 5/11 | 919 4/6 | 13,700 1/27 | 120億8064万 | 105億1336万 | 106億6840万 3/31 |
| 2022年 3月期 | 1,026 12/29 | 966 7/2 | 19,400 2/15 | 117億3744万 | 110億5104万 | 103億3421万 3/31 |
| 2023年 3月期 | 1,065 7/8 | 862 5/23 | 13,900 12/27 | 121億8360万 | 98億6128万 | 97億5856万 3/31 |
| 2024年 3月期 | 1,450 1/10 | 940 4/5 | 138,900 1/10 | 165億8800万 | 107億5360万 | 131億1462万 3/29 |
| 2025年 3月期 | 1,480 1/8 | 1,011 8/6 | 22,000 12/23 | 169億3120万 | 115億6584万 | 139億3914万 3/31 |
| 2026年 3月期 | 1,900 3/2 | 1,100 4/7 | 148,000 7/31 | 217億3600万 | 125億8400万 | 169億2603万 3/31 |
| 最新 | 1,652 2026/9/29 | 20,100 | 188億8642万 | |||
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。
