タスキ HD（166A）の時価総額の推移
- 2024年9月30日
- 314億2949万
- 2025年9月30日
- 431億9705万
2026/01/07～2026/06/05
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 |
| 06/05 | 941 | 958 | 934 | 947 | +0.74% | 330,500 | 584億6354万 | +8.23% | 10.08 | 1.84 |
| 06/04 | 944 | 951 | 922 | 940 | -1.67% | 480,400 | 580億3139万 | +8.17% | 10 | 1.82 |
| 06/03 | 946 | 962 | 938 | 956 | +1.38% | 481,700 | 590億1915万 | +10.65% | 10.17 | 1.85 |
| 06/02 | 935 | 948 | 910 | 943 | 0% | 554,300 | 582億1659万 | +9.91% | 10.03 | 1.83 |
| 06/01 | 940 | 960 | 927 | 943 | +0.11% | 643,800 | 582億1659万 | +10.55% | 10.03 | 1.83 |
| 05/29 | 919 | 950 | 917 | 942 | +2.39% | 600,600 | 581億5486万 | +11.08% | 10.02 | 1.83 |
| 05/28 | 902 | 921 | 897 | 920 | +0.77% | 492,000 | 567億9668万 | +9% | 9.79 | 1.78 |
| 05/27 | 926 | 927 | 905 | 913 | -1.4% | 331,800 | 563億6453万 | +8.56% | 9.72 | 1.77 |
| 05/26 | 900 | 939 | 895 | 926 | +2.89% | 586,300 | 571億6709万 | +10.63% | 9.85 | 1.8 |
| 05/25 | 882 | 900 | 869 | 900 | +2.62% | 605,100 | 555億6197万 | +8.17% | 9.58 | 1.74 |
| 05/22 | 867 | 883 | 853 | 877 | +1.74% | 485,400 | 541億4205万 | +5.92% | 9.33 | 1.7 |
| 05/21 | 860 | 872 | 852 | 862 | +1.53% | 388,500 | 532億1602万 | +4.48% | 9.17 | 1.67 |
| 05/20 | 865 | 865 | 838 | 849 | -1.85% | 488,300 | 524億1345万 | +3.16% | 9.03 | 1.65 |
| 05/19 | 865 | 885 | 858 | 865 | +0.46% | 752,500 | 534億122万 | +5.23% | 9.2 | 1.68 |
| 05/18 | 850 | 866 | 834 | 861 | +0.58% | 534,900 | 531億5428万 | +4.87% | 9.16 | 1.67 |
| 05/15 | 870 | 883 | 853 | 856 | -1.83% | 538,300 | 528億4560万 | +4.52% | 9.11 | 1.66 |
| 05/14 | 852 | 875 | 834 | 872 | +2.23% | 945,400 | 538億3337万 | +6.73% | 9.28 | 1.69 |
| 05/13 | 801 | 878 | 797 | 853 | +4.66% | 1,773,500 | 526億6040万 | +4.66% | 9.08 | 1.65 |
| 05/12 | 827 | 840 | 812 | 815 | -1.45% | 793,600 | 503億1445万 | +0.37% | 8.67 | 1.58 |
| 05/11 | 806 | 833 | 805 | 827 | +2.99% | 457,500 | 510億5527万 | +1.85% | 8.8 | 1.6 |
| 05/08 | 796 | 804 | 790 | 803 | +0.75% | 331,500 | 495億7362万 | -0.86% | 8.55 | 1.56 |
| 05/07 | 795 | 801 | 785 | 797 | +0.76% | 428,000 | 492億321万 | -1.6% | 8.48 | 1.55 |
| 05/01 | 801 | 802 | 791 | 791 | -0.88% | 433,400 | 488億3279万 | -2.35% | 8.42 | 1.53 |
| 04/30 | 806 | 806 | 796 | 798 | -1.48% | 298,500 | 492億6494万 | -1.6% | 8.49 | 1.55 |
| 04/28 | 803 | 810 | 801 | 810 | +0.75% | 270,500 | 500億577万 | -0.25% | 8.62 | 1.57 |
| 04/27 | 810 | 813 | 804 | 804 | -0.74% | 338,100 | 496億3536万 | -0.99% | 8.56 | 1.56 |
| 04/24 | 810 | 813 | 802 | 810 | +0.12% | 273,500 | 500億577万 | -0.12% | 8.62 | 1.57 |
| 04/23 | 821 | 824 | 807 | 809 | -1.46% | 213,700 | 499億4403万 | -0.25% | 8.61 | 1.57 |
| 04/22 | 825 | 826 | 817 | 821 | -1.08% | 216,400 | 506億8486万 | +1.11% | 8.74 | 1.59 |
| 04/21 | 848 | 848 | 823 | 830 | -1.31% | 356,600 | 512億4048万 | +2.09% | 8.83 | 1.61 |
| 04/20 | 834 | 841 | 829 | 841 | +1.45% | 286,900 | 519億1957万 | +3.57% | 8.95 | 1.63 |
| 04/17 | 815 | 831 | 812 | 829 | +1.72% | 309,800 | 511億7874万 | +2.09% | 8.82 | 1.61 |
| 04/16 | 812 | 820 | 809 | 815 | +1.24% | 422,700 | 503億1445万 | +0.37% | 8.67 | 1.58 |
| 04/15 | 810 | 813 | 800 | 805 | 0% | 322,300 | 496億9709万 | -1.23% | 8.57 | 1.56 |
| 04/14 | 811 | 818 | 799 | 805 | -0.12% | 389,000 | 496億9709万 | -1.59% | 8.57 | 1.56 |
| 04/13 | 810 | 813 | 804 | 806 | -0.98% | 324,500 | 497億5883万 | -1.71% | 8.58 | 1.56 |
| 04/10 | 825 | 826 | 811 | 814 | -1.09% | 222,400 | 502億5271万 | -1.09% | 8.66 | 1.58 |
| 04/09 | 825 | 833 | 818 | 823 | -0.72% | 393,200 | 508億833万 | -0.36% | 8.76 | 1.6 |
| 04/08 | 828 | 832 | 823 | 829 | +2.22% | 254,200 | 511億7874万 | +0.24% | 8.82 | 1.61 |
| 04/07 | 819 | 825 | 808 | 811 | -0.25% | 255,100 | 500億6750万 | -2.17% | 8.63 | 1.57 |
| 04/06 | 805 | 816 | 804 | 813 | +1.12% | 228,400 | 501億9098万 | -2.52% | 8.65 | 1.58 |
| 04/03 | 809 | 814 | 800 | 804 | +0.88% | 279,300 | 496億3536万 | -4.06% | 8.56 | 1.56 |
| 04/02 | 807 | 819 | 794 | 797 | -1.48% | 510,800 | 492億321万 | -5.23% | 8.48 | 1.55 |
| 04/01 | 798 | 810 | 794 | 809 | +3.19% | 306,100 | 499億4403万 | -4.15% | 8.61 | 1.57 |
| 03/31 | 784 | 797 | 777 | 784 | -0.63% | 348,700 | 484億65万 | -7.22% | 8.34 | 1.52 |
| 03/30 | 778 | 790 | 769 | 789 | -3.07% | 429,900 | 487億932万 | -6.85% | 8.4 | 1.53 |
| 03/27 | 805 | 817 | 804 | 814 | +0.74% | 380,500 | 502億5271万 | -4.12% | 8.66 | 1.58 |
| 03/26 | 822 | 825 | 802 | 808 | -2.06% | 348,700 | 498億8230万 | -4.94% | 8.6 | 1.57 |
| 03/25 | 819 | 825 | 817 | 825 | +2.61% | 319,000 | 509億3180万 | -2.94% | 8.78 | 1.6 |
| 03/24 | 809 | 810 | 796 | 804 | +3.08% | 498,600 | 496億3536万 | -5.3% | 8.56 | 1.56 |
| 03/23 | 793 | 797 | 780 | 780 | -3.94% | 878,000 | 481億5370万 | -8.34% | 8.3 | 1.51 |
| 03/19 | 831 | 831 | 809 | 812 | -3.68% | 544,300 | 501億2924万 | -4.92% | 8.64 | 1.57 |
| 03/18 | 836 | 844 | 826 | 843 | +1.93% | 228,100 | 520億4304万 | -1.52% | 8.97 | 1.63 |
| 03/17 | 834 | 844 | 820 | 827 | +0.61% | 356,000 | 510億5527万 | -3.27% | 8.8 | 1.6 |
| 03/16 | 822 | 828 | 813 | 822 | -0.84% | 428,500 | 507億4659万 | -3.97% | 8.75 | 1.59 |
| 03/13 | 830 | 836 | 822 | 829 | -1.43% | 601,600 | 511億7874万 | -3.27% | 8.82 | 1.61 |
| 03/12 | 868 | 868 | 839 | 841 | -4.76% | 710,900 | 519億1957万 | -1.87% | 8.95 | 1.63 |
| 03/11 | 885 | 906 | 880 | 883 | +0.8% | 1,244,700 | 545億1246万 | +3.03% | 9.4 | 1.71 |
| 03/10 | 866 | 883 | 857 | 876 | +2.34% | 347,000 | 540億8031万 | +2.46% | 9.32 | 1.7 |
| 03/09 | 842 | 858 | 830 | 856 | -3.49% | 817,400 | 528億4560万 | +0.23% | 9.11 | 1.66 |
| 03/06 | 880 | 888 | 874 | 887 | -0.22% | 281,600 | 547億5940万 | +3.86% | 9.44 | 1.72 |
| 03/05 | 880 | 894 | 872 | 889 | +4.59% | 483,000 | 548億8287万 | +4.34% | 9.46 | 1.72 |
| 03/04 | 865 | 889 | 835 | 850 | -3.52% | 803,600 | 524億7519万 | -0.23% | 9.05 | 1.65 |
| 03/03 | 910 | 914 | 880 | 881 | -3.82% | 664,400 | 543億8899万 | +3.28% | 9.38 | 1.71 |
| 03/02 | 900 | 933 | 900 | 916 | -1.93% | 589,000 | 565億4973万 | +7.26% | 9.75 | 1.78 |
| 02/27 | 920 | 948 | 915 | 934 | +6.5% | 1,603,700 | 576億6097万 | +9.62% | 9.94 | 1.81 |
| 02/26 | 859 | 879 | 850 | 877 | +2.1% | 572,800 | 541億4205万 | +3.18% | 9.33 | 1.7 |
| 02/25 | 840 | 865 | 834 | 859 | +2.75% | 483,700 | 530億3081万 | +1.06% | 9.14 | 1.67 |
| 02/24 | 837 | 845 | 829 | 836 | -0.95% | 376,000 | 515億2830万 | -1.88% | 8.9 | 1.62 |
| 02/20 | 837 | 850 | 828 | 844 | +1.08% | 470,600 | 520億2139万 | -1.06% | 8.98 | 1.63 |
| 02/19 | 841 | 842 | 825 | 835 | 0% | 362,700 | 514億6666万 | -2.22% | 8.89 | 1.62 |
| 02/18 | 820 | 838 | 813 | 835 | +2.58% | 478,300 | 514億6666万 | -2.34% | 8.89 | 1.62 |
| 02/17 | 802 | 824 | 801 | 814 | +2.13% | 679,000 | 501億7229万 | -4.8% | 8.66 | 1.58 |
| 02/16 | 783 | 814 | 771 | 797 | -5.46% | 2,654,000 | 491億2446万 | -6.89% | 8.48 | 1.54 |
| 02/13 | 865 | 865 | 831 | 843 | -2.88% | 934,200 | 519億5975万 | -1.63% | 8.97 | 1.63 |
| 02/12 | 852 | 868 | 846 | 868 | +2% | 579,100 | 535億67万 | +1.4% | 9.24 | 1.68 |
| 02/10 | 840 | 853 | 839 | 851 | +1.79% | 332,700 | 524億5285万 | -0.35% | 9.06 | 1.65 |
| 02/09 | 840 | 843 | 830 | 836 | +0.36% | 417,300 | 515億2830万 | -1.76% | 8.9 | 1.62 |
| 02/06 | 843 | 843 | 820 | 833 | -1.88% | 718,700 | 513億4339万 | -2% | 8.86 | 1.61 |
| 02/05 | 848 | 859 | 842 | 849 | +0.24% | 420,300 | 523億2957万 | 0% | 9.03 | 1.64 |
| 02/04 | 836 | 847 | 831 | 847 | +1.8% | 225,900 | 522億630万 | 0% | 9.01 | 1.64 |
| 02/03 | 838 | 842 | 827 | 832 | +0.6% | 370,800 | 512億8175万 | -1.42% | 8.85 | 1.61 |
| 02/02 | 859 | 859 | 826 | 827 | -3.73% | 671,800 | 509億7356万 | -1.78% | 8.8 | 1.6 |
| 01/30 | 855 | 860 | 847 | 859 | +0.94% | 229,500 | 529億4594万 | +2.38% | 9.14 | 1.66 |
| 01/29 | 855 | 856 | 841 | 851 | +0.47% | 319,900 | 524億5285万 | +1.92% | 9.06 | 1.65 |
| 01/28 | 865 | 865 | 845 | 847 | -2.64% | 511,700 | 522億630万 | +1.8% | 9.01 | 1.64 |
| 01/27 | 880 | 882 | 863 | 870 | -1.25% | 323,000 | 536億2394万 | +4.95% | 9.26 | 1.68 |
| 01/26 | 892 | 893 | 875 | 881 | -1.89% | 326,400 | 543億195万 | +6.92% | 9.38 | 1.71 |
| 01/23 | 883 | 913 | 883 | 898 | +1.58% | 587,400 | 553億4977万 | +9.51% | 9.56 | 1.74 |
| 01/22 | 884 | 890 | 872 | 884 | +0.91% | 380,800 | 544億8686万 | +8.47% | 9.41 | 1.71 |
| 01/21 | 870 | 882 | 866 | 876 | -1.46% | 463,900 | 539億9376万 | +8.15% | 9.32 | 1.7 |
| 01/20 | 900 | 901 | 877 | 889 | -1.11% | 584,600 | 547億9504万 | +10.3% | 9.46 | 1.72 |
| 01/19 | 874 | 905 | 861 | 899 | +3.45% | 780,400 | 554億1141万 | +12.23% | 9.57 | 1.74 |
| 01/16 | 866 | 875 | 857 | 869 | +0.46% | 303,000 | 535億6231万 | +9.17% | 9.25 | 1.68 |
| 01/15 | 848 | 867 | 848 | 865 | +1.65% | 398,200 | 533億1576万 | +9.22% | 9.2 | 1.67 |
| 01/14 | 841 | 859 | 841 | 851 | +1.19% | 528,300 | 524億5285万 | +7.99% | 9.06 | 1.65 |
| 01/13 | 847 | 848 | 829 | 841 | +0.6% | 539,900 | 518億3648万 | +7.13% | 8.95 | 1.63 |
| 01/09 | 821 | 840 | 821 | 836 | +2.2% | 442,300 | 515億2830万 | +6.91% | 8.9 | 1.62 |
| 01/08 | 826 | 834 | 815 | 818 | -1.33% | 374,200 | 504億1883万 | +4.87% | 8.7 | 1.58 |
| 01/07 | 805 | 831 | 804 | 829 | +3.11% | 780,800 | 510億9684万 | +6.42% | 8.82 | 1.6 |
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 |
|---|
2024年
9月期 | 755
7/24 | 512
8/5 | 2,451,100
4/1 | 389億931万 | 263億8618万 | 314億2949万
9/30 |
2025年
9月期 | 852
1/6 | 543
4/7 | 4,292,700
1/28 | 439億826万 | 286億9034万 | 431億9705万
9/30 |
| 最新 | 947
2026/6/5 | 330,500 | 584億6354万 |
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。
