東洋テック（9686）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,551
- 始値
- 1,551
- 高値
- 1,631
- 安値
- 1,551
- 終値 +1.23%
- 1,570
- 出来高 +243.33%
- 10,300
乖離率
- 株価（5日）
移動平均値 - +0.9%
1,556 - 株価（25日）
移動平均値 - -0.51%
1,578 - 出来高（5日）
移動平均値 - +45.89%
7,060
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,551 | 1,631 | 1,551 | 1,570 | +1.23% | 10,300 | 179億4896万 | -0.51% | 13.14 | 0.71 |
| 05/12 | 1,553 | 1,562 | 1,551 | 1,551 | -0.19% | 3,000 | 177億3174万 | -1.77% | 12.98 | 0.7 |
| 05/11 | 1,563 | 1,564 | 1,550 | 1,554 | +0.19% | 6,900 | 177億6604万 | -1.71% | 13.01 | 0.7 |
| 05/08 | 1,545 | 1,555 | 1,545 | 1,551 | -0.26% | 6,900 | 177億3174万 | -2.02% | 12.98 | 0.7 |
| 05/07 | 1,560 | 1,560 | 1,536 | 1,555 | -0.06% | 8,200 | 177億7747万 | -1.95% | 13.01 | 0.7 |
| 05/01 | 1,546 | 1,556 | 1,538 | 1,556 | +1.3% | 1,800 | 177億8890万 | -2.14% | 13.02 | 0.7 |
| 04/30 | 1,538 | 1,555 | 1,536 | 1,536 | -0.07% | 4,400 | 175億6025万 | -3.7% | 12.86 | 0.69 |
| 04/28 | 1,543 | 1,565 | 1,536 | 1,537 | -0.39% | 8,000 | 175億7169万 | -4% | 12.86 | 0.69 |
| 04/27 | 1,540 | 1,547 | 1,538 | 1,543 | +0.06% | 3,800 | 176億4028万 | -3.92% | 12.91 | 0.7 |
| 04/24 | 1,563 | 1,563 | 1,542 | 1,542 | -1.34% | 6,500 | 176億2885万 | -4.28% | 12.91 | 0.7 |
| 04/23 | 1,572 | 1,574 | 1,563 | 1,563 | -1.08% | 5,700 | 178億6893万 | -3.28% | 13.08 | 0.71 |
| 04/22 | 1,586 | 1,586 | 1,579 | 1,580 | -0.38% | 1,100 | 180億6328万 | -2.47% | 13.22 | 0.71 |
| 04/21 | 1,598 | 1,598 | 1,585 | 1,586 | -0.75% | 1,200 | 181億3188万 | -2.28% | 13.27 | 0.72 |
| 04/20 | 1,607 | 1,607 | 1,590 | 1,598 | +0.31% | 4,400 | 182億6907万 | -1.72% | 13.37 | 0.72 |
| 04/17 | 1,595 | 1,604 | 1,590 | 1,593 | -0.13% | 5,200 | 182億1190万 | -2.21% | 13.33 | 0.72 |
| 04/16 | 1,581 | 1,599 | 1,558 | 1,595 | +0.82% | 9,600 | 182億3477万 | -2.33% | 13.35 | 0.72 |
| 04/15 | 1,590 | 1,592 | 1,582 | 1,582 | -0.19% | 3,600 | 180億8615万 | -3.36% | 13.24 | 0.72 |
| 04/14 | 1,597 | 1,600 | 1,585 | 1,585 | -0.31% | 4,000 | 181億2044万 | -3.47% | 13.27 | 0.72 |
| 04/13 | 1,595 | 1,620 | 1,590 | 1,590 | -1.49% | 4,400 | 181億7761万 | -3.34% | 13.31 | 0.72 |
| 04/10 | 1,636 | 1,648 | 1,605 | 1,614 | -1.77% | 2,900 | 184億5199万 | -2.24% | 13.51 | 0.73 |
| 04/09 | 1,627 | 1,643 | 1,625 | 1,643 | +1.17% | 3,700 | 187億8353万 | -0.67% | 13.75 | 0.74 |
| 04/08 | 1,624 | 1,650 | 1,602 | 1,624 | +1.44% | 10,300 | 185億6631万 | -1.93% | 13.59 | 0.73 |
| 04/07 | 1,596 | 1,612 | 1,566 | 1,601 | +0.31% | 21,100 | 183億336万 | -3.55% | 13.4 | 0.72 |
| 04/06 | 1,596 | 1,607 | 1,596 | 1,596 | -0.13% | 5,600 | 182億4620万 | -4.37% | 13.36 | 0.72 |
| 04/03 | 1,600 | 1,603 | 1,593 | 1,598 | -0.13% | 3,700 | 182億6907万 | -4.77% | 13.37 | 0.72 |
| 04/02 | 1,613 | 1,630 | 1,600 | 1,600 | -0.37% | 5,700 | 182億9193万 | -5.21% | 13.39 | 0.72 |
| 04/01 | 1,624 | 1,646 | 1,590 | 1,606 | +0.06% | 16,700 | 183億6053万 | -5.36% | 13.44 | 0.73 |
| 03/31 | 1,613 | 1,629 | 1,590 | 1,605 | -0.5% | 3,800 | 183億6120万 | -5.87% | 8.61 | 0.73 |
| 03/30 | 1,602 | 1,635 | 1,585 | 1,613 | -3.7% | 24,400 | 184億5272万 | -5.78% | 8.54 | 0.72 |
| 03/27 | 1,666 | 1,686 | 1,646 | 1,675 | +0.66% | 14,700 | 191億6200万 | -2.62% | 8.87 | 0.75 |
| 03/26 | 1,765 | 1,765 | 1,664 | 1,664 | -1.25% | 15,500 | 190億3616万 | -3.54% | 8.81 | 0.74 |
| 03/25 | 1,672 | 1,710 | 1,672 | 1,685 | +0.78% | 11,600 | 192億7640万 | -2.6% | 8.93 | 0.75 |
| 03/24 | 1,662 | 1,677 | 1,657 | 1,672 | +1.15% | 7,500 | 191億2768万 | -3.52% | 8.86 | 0.75 |
| 03/23 | 1,670 | 1,680 | 1,636 | 1,653 | -0.9% | 20,600 | 189億1032万 | -4.78% | 8.76 | 0.74 |
| 03/19 | 1,667 | 1,683 | 1,656 | 1,668 | -0.54% | 7,700 | 190億8192万 | -4.19% | 8.84 | 0.75 |
| 03/18 | 1,660 | 1,677 | 1,660 | 1,677 | +1.02% | 6,700 | 191億8488万 | -3.9% | 8.88 | 0.75 |
| 03/17 | 1,672 | 1,697 | 1,660 | 1,660 | +0.18% | 10,500 | 189億9040万 | -5.09% | 8.79 | 0.74 |
| 03/16 | 1,664 | 1,671 | 1,657 | 1,657 | -0.42% | 5,700 | 189億5608万 | -5.53% | 8.78 | 0.74 |
| 03/13 | 1,672 | 1,700 | 1,661 | 1,664 | -1.77% | 13,300 | 190億3616万 | -5.45% | 8.81 | 0.74 |
| 03/12 | 1,693 | 1,695 | 1,670 | 1,694 | -0.41% | 13,200 | 193億7936万 | -4.02% | 8.97 | 0.76 |
| 03/11 | 1,702 | 1,741 | 1,694 | 1,701 | +0.47% | 12,400 | 194億5944万 | -3.84% | 9.01 | 0.76 |
| 03/10 | 1,696 | 1,714 | 1,686 | 1,693 | +1.38% | 17,400 | 193億6792万 | -4.4% | 8.97 | 0.76 |
| 03/09 | 1,690 | 1,696 | 1,653 | 1,670 | -3.47% | 16,100 | 191億480万 | -5.81% | 8.85 | 0.75 |
| 03/06 | 1,688 | 1,738 | 1,688 | 1,730 | +1.11% | 3,300 | 197億9120万 | -2.43% | 9.16 | 0.77 |
| 03/05 | 1,711 | 1,788 | 1,695 | 1,711 | +1.85% | 13,100 | 195億7384万 | -3.44% | 9.06 | 0.76 |
| 03/04 | 1,698 | 1,716 | 1,669 | 1,680 | -3.34% | 16,900 | 192億1920万 | -5.14% | 8.9 | 0.75 |
| 03/03 | 1,781 | 1,811 | 1,729 | 1,738 | -3.92% | 26,900 | 198億8272万 | -1.92% | 9.21 | 0.78 |
| 03/02 | 1,825 | 1,900 | 1,800 | 1,809 | -1.26% | 16,700 | 206億9496万 | +2.26% | 9.58 | 0.81 |
| 02/27 | 1,814 | 1,859 | 1,813 | 1,832 | -0.16% | 8,600 | 209億5808万 | +3.91% | 9.7 | 0.82 |
| 02/26 | 1,828 | 1,858 | 1,819 | 1,835 | +0.77% | 13,800 | 209億9240万 | +4.5% | 9.72 | 0.82 |
| 02/25 | 1,825 | 1,825 | 1,807 | 1,821 | +0.61% | 5,500 | 208億3224万 | +4.06% | 9.65 | 0.81 |
| 02/24 | 1,783 | 1,825 | 1,755 | 1,810 | +1.57% | 5,800 | 207億640万 | +3.72% | 9.59 | 0.81 |
| 02/20 | 1,789 | 1,819 | 1,770 | 1,782 | -1.82% | 4,300 | 203億8608万 | +2.3% | 9.44 | 0.8 |
| 02/19 | 1,805 | 1,824 | 1,800 | 1,815 | +0.61% | 8,300 | 207億6360万 | +4.37% | 9.61 | 0.81 |
| 02/18 | 1,773 | 1,808 | 1,773 | 1,804 | +1.46% | 11,100 | 206億3776万 | +4.04% | 9.56 | 0.81 |
| 02/17 | 1,789 | 1,800 | 1,770 | 1,778 | +0.23% | 6,200 | 203億4032万 | +2.77% | 9.42 | 0.79 |
| 02/16 | 1,756 | 1,780 | 1,754 | 1,774 | +1.08% | 8,400 | 202億9456万 | +2.72% | 9.4 | 0.79 |
| 02/13 | 1,772 | 1,784 | 1,730 | 1,755 | -1.18% | 28,200 | 200億7720万 | +1.86% | 9.3 | 0.78 |
| 02/12 | 1,776 | 1,797 | 1,774 | 1,776 | +0.34% | 5,100 | 203億1744万 | +3.26% | 9.41 | 0.79 |
| 02/10 | 1,756 | 1,786 | 1,756 | 1,770 | +0.74% | 7,000 | 202億4880万 | +3.21% | 9.38 | 0.79 |
| 02/09 | 1,800 | 1,810 | 1,754 | 1,757 | -1.79% | 24,200 | 201億8万 | +2.75% | 9.31 | 0.79 |
| 02/06 | 1,804 | 1,815 | 1,776 | 1,789 | -0.83% | 11,700 | 204億6616万 | +4.99% | 9.48 | 0.8 |
| 02/05 | 1,791 | 1,809 | 1,777 | 1,804 | +0.73% | 9,100 | 206億3776万 | +6.31% | 9.56 | 0.81 |
| 02/04 | 1,809 | 1,809 | 1,762 | 1,791 | -0.5% | 23,600 | 204億8904万 | +5.98% | 9.49 | 0.8 |
| 02/03 | 1,825 | 1,830 | 1,750 | 1,800 | +2.45% | 99,100 | 205億9200万 | +6.95% | 9.54 | 0.8 |
| 02/02 | 1,769 | 1,794 | 1,703 | 1,757 | +1.27% | 57,100 | 201億8万 | +4.96% | 9.31 | 0.79 |
| 01/30 | 1,693 | 1,735 | 1,693 | 1,735 | +3.27% | 15,600 | 198億4840万 | +4.08% | 9.19 | 0.78 |
| 01/29 | 1,690 | 1,700 | 1,673 | 1,680 | -0.59% | 13,700 | 192億1920万 | +1.08% | 8.9 | 0.75 |
| 01/28 | 1,678 | 1,700 | 1,678 | 1,690 | -0.53% | 10,100 | 193億3360万 | +1.93% | 8.95 | 0.76 |
| 01/27 | 1,672 | 1,699 | 1,671 | 1,699 | +0.71% | 10,000 | 194億3656万 | +2.78% | 9 | 0.76 |
| 01/26 | 1,665 | 1,687 | 1,650 | 1,687 | +0.9% | 12,500 | 192億9928万 | +2.3% | 8.94 | 0.75 |
| 01/23 | 1,665 | 1,683 | 1,650 | 1,672 | +0.84% | 23,800 | 191億2768万 | +1.7% | 8.86 | 0.75 |
| 01/22 | 1,670 | 1,697 | 1,640 | 1,658 | -0.9% | 22,700 | 189億6752万 | +1.04% | 8.78 | 0.74 |
| 01/21 | 1,642 | 1,728 | 1,642 | 1,673 | +0.24% | 14,500 | 191億3912万 | +2.2% | 8.86 | 0.75 |
| 01/20 | 1,695 | 1,735 | 1,634 | 1,669 | -1.59% | 20,600 | 190億9336万 | +2.2% | 8.84 | 0.75 |
| 01/19 | 1,731 | 1,777 | 1,696 | 1,696 | -2.02% | 19,300 | 194億224万 | +4.05% | 8.98 | 0.76 |
| 01/16 | 1,721 | 1,740 | 1,711 | 1,731 | +1.11% | 5,900 | 198億264万 | +6.52% | 9.17 | 0.77 |
| 01/15 | 1,695 | 1,735 | 1,695 | 1,712 | +0.94% | 3,000 | 195億8528万 | +5.74% | 9.07 | 0.77 |
| 01/14 | 1,711 | 1,730 | 1,685 | 1,696 | -0.88% | 10,700 | 194億224万 | +5.15% | 8.98 | 0.76 |
| 01/13 | 1,725 | 1,727 | 1,688 | 1,711 | +1.36% | 17,000 | 195億7384万 | +6.34% | 9.06 | 0.76 |
| 01/09 | 1,677 | 1,720 | 1,675 | 1,688 | +0.66% | 19,400 | 193億1072万 | +5.3% | 8.94 | 0.75 |
| 01/08 | 1,680 | 1,695 | 1,668 | 1,677 | -0.18% | 11,100 | 191億8488万 | +4.88% | 8.88 | 0.75 |
| 01/07 | 1,650 | 1,687 | 1,650 | 1,680 | +1.82% | 21,500 | 192億1920万 | +5.33% | 8.9 | 0.75 |
| 01/06 | 1,645 | 1,657 | 1,641 | 1,650 | +0.55% | 13,300 | 188億7600万 | +3.71% | 8.74 | 0.74 |
| 01/05 | 1,609 | 1,650 | 1,609 | 1,641 | +2.05% | 28,300 | 187億7304万 | +3.34% | 8.69 | 0.73 |
| 2025 | ||||||||||
| 12/30 | 1,607 | 1,616 | 1,607 | 1,608 | -0.92% | 2,500 | 183億9552万 | +1.45% | 8.51 | 0.72 |
| 12/29 | 1,654 | 1,654 | 1,616 | 1,623 | 0% | 4,100 | 185億6712万 | +2.53% | 8.58 | 0.72 |
| 12/26 | 1,622 | 1,650 | 1,604 | 1,623 | +0.06% | 7,900 | 185億6712万 | +2.72% | 8.58 | 0.72 |
| 12/25 | 1,580 | 1,701 | 1,580 | 1,622 | +2.66% | 37,300 | 185億5568万 | +2.85% | 8.58 | 0.72 |
| 12/24 | 1,592 | 1,592 | 1,578 | 1,580 | -0.38% | 6,300 | 180億7520万 | +0.45% | 8.36 | 0.7 |
| 12/23 | 1,592 | 1,598 | 1,586 | 1,586 | -0.94% | 4,400 | 181億4384万 | +0.89% | 8.39 | 0.71 |
| 12/22 | 1,599 | 1,605 | 1,596 | 1,601 | +1.27% | 8,900 | 183億1544万 | +1.91% | 8.47 | 0.71 |
| 12/19 | 1,572 | 1,588 | 1,572 | 1,581 | +0.64% | 4,400 | 180億8664万 | +0.7% | 8.36 | 0.7 |
| 12/18 | 1,579 | 1,588 | 1,571 | 1,571 | -0.38% | 6,700 | 179億7224万 | +0.06% | 8.31 | 0.7 |
| 12/17 | 1,582 | 1,582 | 1,572 | 1,577 | -0.32% | 5,900 | 180億4088万 | +0.57% | 8.34 | 0.7 |
| 12/16 | 1,587 | 1,587 | 1,575 | 1,582 | +0.13% | 4,500 | 180億9808万 | +0.96% | 8.37 | 0.7 |
| 12/15 | 1,571 | 1,584 | 1,571 | 1,580 | +0.32% | 2,400 | 180億7520万 | +0.96% | 8.36 | 0.7 |
| 12/12 | 1,577 | 1,588 | 1,575 | 1,575 | +0.19% | 6,800 | 180億1800万 | +0.77% | 8.33 | 0.7 |
| 12/11 | 1,580 | 1,580 | 1,569 | 1,572 | -0.25% | 4,500 | 179億8368万 | +0.64% | 8.31 | 0.7 |
| 12/10 | 1,582 | 1,588 | 1,566 | 1,576 | -0.06% | 8,000 | 180億2944万 | +0.9% | 8.34 | 0.7 |
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 | |
| 2007年 3月期 | 1,600 10/16 10/13 他2件 | 1,205 7/18 | 91,100 10/12 | - | - | +13.36% 10/16 | -9.31% 4/19 |
| 2008年 3月期 | 1,400 6/11 | 805 11/21 | 5,200 11/7 6/22 | - | - | +10.56% 12/27 | -20.5% 11/20 |
| 2009年 3月期 | 936 4/4 4/3 | 703 11/18 11/13 | 12,000 6/11 | - | - | +19.18% 12/29 | -11.95% 10/7 |
| 2010年 3月期 | 945 3/29 | 770 4/17 | 7,400 1/20 | - | - | +10.47% 3/25 | -4.75% 5/27 |
| 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 | +9.98% 3/28 | -5.95% 3/15 |
| 2012年 3月期 | 1,093 12/12 | 873 4/8 | 20,000 1/31 | 125億392万 | 99億8712万 | +15.32% 6/10 | -3.55% 1/13 |
| 2013年 3月期 | 1,240 2/1 | 971 6/27 | 8,200 4/10 | 141億8560万 | 111億824万 | +19.34% 2/1 | -6.47% 4/2 |
| 2014年 3月期 | 1,150 5/14 | 900 12/20 | 32,100 9/26 | 131億5600万 | 102億9600万 | +17.04% 2/5 | -8.44% 6/17 |
| 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 | +27.99% 2/16 | -7.3% 3/11 |
| 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 | +12.48% 3/31 | -8.51% 9/8 |
| 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 | +6.26% 6/7 | -6.78% 6/28 |
| 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 | +13.68% 6/15 | -3.85% 2/6 |
| 2019年 3月期 | 1,500 7/24 | 984 12/25 | 83,800 11/26 | 171億6000万 | 112億5696万 | +10.3% 7/24 | -16.5% 12/25 |
| 2020年 3月期 | 1,268 8/1 | 802 3/17 | 18,400 1/9 | 145億592万 | 91億7488万 | +6.99% 8/1 | -24.53% 3/13 |
| 2021年 3月期 | 1,056 5/11 | 919 4/6 | 13,700 1/27 | 120億8064万 | 105億1336万 | +5.87% 5/11 | -4.1% 10/30 |
| 2022年 3月期 | 1,026 12/29 | 966 7/2 | 19,400 2/15 | 117億3744万 | 110億5104万 | +1.89% 8/24 | -3.57% 4/25 |
| 2023年 3月期 | 1,065 7/8 | 862 5/23 | 13,900 12/27 | 121億8360万 | 98億6128万 | +16.78% 5/9 | -6.65% 5/16 |
| 2024年 3月期 | 1,450 1/10 | 940 4/5 | 138,900 1/10 | 165億8800万 | 107億5360万 | +15.19% 10/27 | -8.51% 4/5 |
| 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 | +11.51% 1/7 | -12.65% 8/5 |
| 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 | +18.31% 7/31 | -8.13% 10/2 |
| 最新 | 1,570 2026/5/13 | 10,300 | 179億4896万 | -0.51% 1,578 | |||
年間値上がり率
- 1991/12/25 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/25
- -65%（0.35倍）
- 1993/12/28 vs 1992/12/30
- 46%（1.46倍）
- 1994/12/30 vs 1993/12/28
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- -25%（0.75倍）
- 1996/12/27 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/27
- -34%（0.66倍）
- 1998/12/25 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/25
- 1%（1.01倍）
- 2000/12/28 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/28
- 56%（1.56倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/28 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/28
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/28 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/29 vs 2010/12/28
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/29
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- -10%（0.9倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/05/13 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
324円（2002/10/11） - 385%（4.85倍）
1,570円（5/13）
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。
