タウンズ（197A）の株価チャート
株価
4/21
- 前日 (4/20)
- 501
- 始値
- 502
- 高値
- 503
- 安値
- 495
- 終値 -0.8%
- 497
- 出来高 +44.59%
- 479,600
乖離率
- 株価（5日）
移動平均値 - -0.2%
498 - 株価（25日）
移動平均値 - -2.36%
509 - 出来高（5日）
移動平均値 - +13.58%
422,240
2025/11/21～2026/04/21
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 | ||||||||||
| 04/21 | 502 | 503 | 495 | 497 | -0.8% | 479,600 | 528億9725万 | -2.36% | 9.29 | 3.04 |
| 04/20 | 503 | 504 | 499 | 501 | +0.2% | 331,700 | 533億2299万 | -1.96% | 9.37 | 3.06 |
| 04/17 | 498 | 501 | 497 | 500 | +0.81% | 284,200 | 532億1655万 | -2.34% | 9.35 | 3.06 |
| 04/16 | 498 | 500 | 496 | 496 | -0.2% | 399,000 | 527億9082万 | -3.31% | 9.27 | 3.03 |
| 04/15 | 496 | 498 | 492 | 497 | 0% | 616,700 | 528億9725万 | -3.5% | 9.29 | 3.04 |
| 04/14 | 498 | 501 | 494 | 497 | -0.4% | 673,100 | 528億9725万 | -3.87% | 9.29 | 3.04 |
| 04/13 | 502 | 504 | 497 | 499 | -0.99% | 384,400 | 531億1012万 | -3.67% | 9.33 | 3.05 |
| 04/10 | 508 | 509 | 501 | 504 | -0.79% | 561,000 | 536億4229万 | -3.08% | 9.42 | 3.08 |
| 04/09 | 512 | 515 | 507 | 508 | -0.59% | 303,700 | 540億6802万 | -2.5% | 9.5 | 3.11 |
| 04/08 | 515 | 517 | 511 | 511 | 0% | 273,400 | 543億8732万 | -2.11% | 9.56 | 3.12 |
| 04/07 | 510 | 515 | 506 | 511 | +0.39% | 278,200 | 543億8732万 | -2.29% | 9.56 | 3.12 |
| 04/06 | 504 | 512 | 498 | 509 | +1.19% | 670,500 | 541億7445万 | -2.86% | 9.52 | 3.11 |
| 04/03 | 500 | 508 | 500 | 503 | +1% | 455,900 | 535億3585万 | -4.37% | 9.41 | 3.08 |
| 04/02 | 502 | 510 | 496 | 498 | -0.4% | 566,800 | 530億369万 | -5.5% | 9.31 | 3.05 |
| 04/01 | 503 | 505 | 492 | 500 | +0.81% | 967,100 | 532億1655万 | -5.48% | 9.35 | 3.06 |
| 03/31 | 499 | 507 | 490 | 496 | -3.69% | 1,141,800 | 527億9082万 | -6.59% | 9.27 | 3.03 |
| 03/30 | 519 | 519 | 509 | 515 | -2.65% | 496,400 | 548億1305万 | -3.2% | 9.63 | 3.15 |
| 03/27 | 526 | 530 | 522 | 529 | +0.95% | 347,000 | 563億311万 | -0.75% | 9.89 | 3.23 |
| 03/26 | 526 | 529 | 520 | 524 | -0.19% | 154,800 | 557億7095万 | -1.69% | 9.8 | 3.2 |
| 03/25 | 523 | 530 | 523 | 525 | +1.16% | 220,400 | 558億7738万 | -1.5% | 9.82 | 3.21 |
| 03/24 | 520 | 523 | 514 | 519 | +2.17% | 324,400 | 552億3878万 | -2.44% | 9.7 | 3.17 |
| 03/23 | 520 | 520 | 508 | 508 | -3.42% | 767,100 | 540億6108万 | -4.87% | 9.5 | 3.11 |
| 03/19 | 537 | 538 | 526 | 526 | -1.31% | 210,100 | 559億7663万 | -1.87% | 9.84 | 3.22 |
| 03/18 | 530 | 536 | 530 | 533 | +0.57% | 176,400 | 567億2157万 | -0.93% | 9.97 | 3.26 |
| 03/17 | 529 | 534 | 528 | 530 | +0.19% | 201,500 | 564億231万 | -1.67% | 9.91 | 3.24 |
| 03/16 | 530 | 532 | 525 | 529 | -0.56% | 261,700 | 562億9589万 | -1.86% | 9.89 | 3.23 |
| 03/13 | 530 | 534 | 528 | 532 | -0.19% | 186,800 | 566億1515万 | -1.48% | 9.95 | 3.25 |
| 03/12 | 539 | 539 | 529 | 533 | -1.3% | 252,700 | 567億2157万 | -1.3% | 9.97 | 3.26 |
| 03/11 | 544 | 545 | 539 | 540 | -0.18% | 213,600 | 574億6650万 | -0.18% | 10.1 | 3.3 |
| 03/10 | 541 | 544 | 537 | 541 | +1.31% | 256,600 | 575億7292万 | +0.19% | 10.12 | 3.31 |
| 03/09 | 530 | 537 | 527 | 534 | -1.66% | 398,900 | 568億2799万 | -1.11% | 9.99 | 3.27 |
| 03/06 | 534 | 543 | 532 | 543 | +1.31% | 391,500 | 577億8576万 | +0.56% | 10.15 | 3.32 |
| 03/05 | 532 | 539 | 530 | 536 | +3.28% | 367,700 | 570億4083万 | -0.56% | 10.02 | 3.28 |
| 03/04 | 530 | 532 | 515 | 519 | -2.63% | 934,000 | 552億3170万 | -3.71% | 9.7 | 3.17 |
| 03/03 | 544 | 544 | 533 | 533 | -2.02% | 528,200 | 567億2157万 | -1.3% | 9.97 | 3.26 |
| 03/02 | 542 | 550 | 537 | 544 | -0.73% | 404,300 | 578億9218万 | +0.74% | 10.17 | 3.33 |
| 02/27 | 538 | 548 | 535 | 548 | +1.67% | 508,700 | 583億1786万 | +1.67% | 10.25 | 3.35 |
| 02/26 | 541 | 544 | 535 | 539 | -0.19% | 484,000 | 573億6009万 | +0.37% | 10.08 | 3.3 |
| 02/25 | 547 | 550 | 539 | 540 | -1.46% | 455,900 | 574億6650万 | +0.56% | 10.1 | 3.3 |
| 02/24 | 537 | 549 | 533 | 548 | +3.01% | 697,200 | 583億1786万 | +2.24% | 10.25 | 3.35 |
| 02/20 | 531 | 535 | 527 | 532 | +0.38% | 315,000 | 566億700万 | -0.56% | 9.95 | 3.25 |
| 02/19 | 535 | 536 | 530 | 530 | +0.19% | 364,800 | 563億9419万 | -0.75% | 9.91 | 3.24 |
| 02/18 | 525 | 534 | 520 | 529 | +1.34% | 471,800 | 562億8779万 | -0.75% | 9.89 | 3.23 |
| 02/17 | 521 | 526 | 519 | 522 | +0.19% | 571,900 | 555億4296万 | -2.06% | 9.76 | 3.19 |
| 02/16 | 520 | 525 | 514 | 521 | -6.8% | 1,712,800 | 554億3656万 | -2.25% | 9.74 | 3.19 |
| 02/13 | 564 | 565 | 556 | 559 | -0.89% | 630,600 | 594億7991万 | +4.88% | 10.45 | 3.42 |
| 02/12 | 560 | 568 | 558 | 564 | +0.71% | 608,700 | 600億1194万 | +6.21% | 10.55 | 3.45 |
| 02/10 | 560 | 560 | 553 | 560 | 0% | 435,300 | 595億8632万 | +5.86% | 10.47 | 3.42 |
| 02/09 | 562 | 565 | 556 | 560 | +1.82% | 716,600 | 595億8632万 | +6.26% | 10.47 | 3.42 |
| 02/06 | 552 | 553 | 545 | 550 | +0.55% | 362,000 | 585億2228万 | +4.76% | 10.28 | 3.36 |
| 02/05 | 542 | 549 | 540 | 547 | +1.3% | 718,600 | 582億306万 | +4.59% | 10.23 | 3.35 |
| 02/04 | 539 | 541 | 538 | 540 | +0.19% | 330,500 | 574億5824万 | +3.45% | 10.1 | 3.3 |
| 02/03 | 540 | 541 | 537 | 539 | +0.94% | 488,000 | 573億5183万 | +3.45% | 10.08 | 3.3 |
| 02/02 | 536 | 541 | 533 | 534 | +0.38% | 423,400 | 568億1981万 | +2.69% | 9.99 | 3.27 |
| 01/30 | 529 | 532 | 527 | 532 | +1.14% | 357,500 | 566億700万 | +2.31% | 9.95 | 3.25 |
| 01/29 | 526 | 529 | 521 | 526 | 0% | 327,400 | 559億6858万 | +1.35% | 9.84 | 3.22 |
| 01/28 | 528 | 529 | 524 | 526 | -0.94% | 277,100 | 559億6858万 | +1.35% | 9.84 | 3.22 |
| 01/27 | 534 | 534 | 526 | 531 | -0.56% | 330,300 | 565億60万 | +2.31% | 9.93 | 3.25 |
| 01/26 | 538 | 539 | 529 | 534 | -0.19% | 567,300 | 568億1981万 | +2.89% | 9.99 | 3.27 |
| 01/23 | 530 | 538 | 527 | 535 | +2.69% | 978,700 | 569億2621万 | +3.28% | 10 | 3.27 |
| 01/22 | 518 | 524 | 516 | 521 | +1.36% | 614,400 | 554億3656万 | +0.77% | 9.74 | 3.19 |
| 01/21 | 520 | 520 | 513 | 514 | -1.34% | 546,100 | 530億9603万 | -0.39% | 9.61 | 3.14 |
| 01/20 | 522 | 525 | 520 | 521 | +0.19% | 512,600 | 538億1913万 | +0.97% | 9.74 | 3.19 |
| 01/19 | 520 | 522 | 516 | 520 | 0% | 227,000 | 537億1583万 | +0.97% | 9.72 | 3.18 |
| 01/16 | 517 | 521 | 515 | 520 | +0.97% | 487,900 | 537億1583万 | +1.17% | 9.72 | 3.18 |
| 01/15 | 512 | 516 | 512 | 515 | +0.59% | 259,900 | 531億9933万 | +0.19% | 9.63 | 3.15 |
| 01/14 | 521 | 521 | 511 | 512 | -1.54% | 824,400 | 528億8943万 | -0.19% | 9.57 | 3.13 |
| 01/13 | 524 | 524 | 518 | 520 | -0.57% | 452,800 | 537億1583万 | +1.36% | 9.72 | 3.18 |
| 01/09 | 522 | 523 | 517 | 523 | +0.38% | 319,100 | 540億2573万 | +1.95% | 9.78 | 3.2 |
| 01/08 | 510 | 525 | 510 | 521 | +2.16% | 793,700 | 538億1913万 | +1.56% | 9.74 | 3.19 |
| 01/07 | 509 | 512 | 507 | 510 | +0.59% | 445,500 | 526億8283万 | -0.58% | 9.54 | 3.12 |
| 01/06 | 508 | 510 | 507 | 507 | 0% | 254,300 | 523億7294万 | -1.36% | 9.48 | 3.1 |
| 01/05 | 511 | 512 | 507 | 507 | -0.39% | 363,400 | 523億7294万 | -1.55% | 9.48 | 3.1 |
| 2025 | ||||||||||
| 12/30 | 513 | 515 | 508 | 509 | -0.39% | 278,000 | 525億7954万 | -1.36% | 9.52 | 3.02 |
| 12/29 | 510 | 514 | 508 | 511 | -0.78% | 421,300 | 527億8613万 | -0.97% | 9.56 | 3.03 |
| 12/26 | 518 | 520 | 515 | 515 | -0.96% | 577,300 | 531億9933万 | -0.19% | 9.63 | 3.06 |
| 12/25 | 517 | 523 | 515 | 520 | +0.78% | 436,800 | 537億1583万 | +0.97% | 9.72 | 3.09 |
| 12/24 | 522 | 524 | 515 | 516 | -1.53% | 568,400 | 533億263万 | +0.39% | 9.65 | 3.06 |
| 12/23 | 527 | 531 | 524 | 524 | -0.57% | 263,400 | 541億2903万 | +2.14% | 9.8 | 3.11 |
| 12/22 | 532 | 532 | 520 | 527 | 0% | 609,300 | 544億2898万 | +2.93% | 9.85 | 3.13 |
| 12/19 | 517 | 532 | 517 | 527 | +1.93% | 500,400 | 544億2898万 | +2.73% | 9.85 | 3.13 |
| 12/18 | 516 | 519 | 513 | 517 | 0% | 223,000 | 533億9617万 | +0.39% | 9.67 | 3.07 |
| 12/17 | 511 | 518 | 507 | 517 | +1.17% | 508,000 | 533億9617万 | 0% | 9.67 | 3.07 |
| 12/16 | 513 | 515 | 507 | 511 | +0.2% | 298,600 | 527億7648万 | -1.54% | 9.56 | 3.03 |
| 12/15 | 504 | 513 | 504 | 510 | +1.19% | 477,400 | 526億7320万 | -2.11% | 9.54 | 3.03 |
| 12/12 | 505 | 506 | 504 | 504 | 0% | 397,600 | 520億5352万 | -3.82% | 9.42 | 2.99 |
| 12/11 | 507 | 508 | 504 | 504 | -0.2% | 226,900 | 520億5352万 | -4.18% | 9.42 | 2.99 |
| 12/10 | 506 | 510 | 504 | 505 | +0.2% | 368,800 | 521億5680万 | -4.36% | 9.44 | 3 |
| 12/09 | 505 | 509 | 503 | 504 | -0.2% | 356,000 | 520億5352万 | -5.08% | 9.42 | 2.99 |
| 12/08 | 504 | 507 | 501 | 505 | -0.59% | 503,900 | 521億5680万 | -5.25% | 9.44 | 3 |
| 12/05 | 514 | 514 | 507 | 508 | -0.78% | 327,300 | 524億6664万 | -5.05% | 9.5 | 3.01 |
| 12/04 | 516 | 520 | 512 | 512 | -0.78% | 324,900 | 528億7977万 | -4.48% | 9.57 | 3.04 |
| 12/03 | 521 | 523 | 513 | 516 | -1.15% | 409,000 | 532億9289万 | -4.09% | 9.65 | 3.06 |
| 12/02 | 525 | 527 | 522 | 522 | -0.95% | 284,600 | 539億1257万 | -3.33% | 9.76 | 3.1 |
| 12/01 | 539 | 539 | 526 | 527 | -0.75% | 504,800 | 544億2898万 | -2.59% | 9.85 | 3.13 |
| 11/28 | 526 | 532 | 525 | 531 | +1.34% | 504,300 | 548億4210万 | -2.03% | 9.93 | 3.15 |
| 11/27 | 529 | 532 | 524 | 524 | -0.95% | 482,000 | 541億1913万 | -3.68% | 9.8 | 3.11 |
| 11/26 | 528 | 535 | 520 | 529 | +1.34% | 760,300 | 546億3554万 | -2.94% | 9.89 | 3.14 |
| 11/25 | 514 | 522 | 508 | 522 | +5.24% | 919,800 | 539億1257万 | -4.4% | 9.76 | 3.1 |
| 11/21 | 490 | 502 | 489 | 496 | +1.22% | 785,500 | 512億2727万 | -9.32% | 9.27 | 2.94 |
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 | |
| 2024年 6月期 | 459 6/25 | 405 6/20 | 9,503,300 6/20 | 459億 | 405億 | +7.55% 7/25 | -5.09% 8/2 |
| 2025年 6月期 | 733 1/14 | 401 8/5 | 6,999,300 1/10 | 744億6200万 | 401億 | +27.8% 1/10 | -14.13% 2/17 |
| 最新 | 497 2026/4/21 | 479,600 | 528億9725万 | -2.36% 509 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/04/21 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
401円（2024/08/05） - 24%（1.24倍）
497円（4/21）
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。
