タウンズ（197A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/8

前日 (10/7): 521
始値: 520
高値: 520
安値: 515
終値 -0.58%: 518
出来高 -0.36%: 109,200

乖離率

株価（5日） 移動平均値: +0.39%
516
株価（25日） 移動平均値: +0.97%
513
出来高（5日） 移動平均値: -18.43%
133,880

2026/05/15～2026/10/08

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
10/08	520	520	515	518	-0.58%	109,200	-	+0.97%	-	-
10/07	520	525	518	521	+0.19%	109,600	-	+1.56%	-	-
10/06	518	522	516	520	+1.56%	187,600	-	+1.56%	-	-
10/05	510	513	506	512	+0.59%	142,400	-	+0.2%	-	-
10/02	514	514	507	509	-0.97%	120,600	-	-0.39%	-	-
10/01	518	519	513	514	-0.58%	119,500	-	+0.59%	-	-
09/30	520	521	513	517	-0.19%	125,400	-	+1.17%	-	-
09/29	521	521	513	518	-0.77%	219,800	-	+1.57%	-	-
09/28	528	528	522	522	-1.14%	141,800	-	+2.35%	-	-
09/25	529	534	525	528	+0.19%	226,900	-	+3.73%	-	-
09/24	523	532	520	527	+0.76%	422,600	-	+3.94%	-	-
09/18	519	523	517	523	+0.77%	162,900	-	+3.36%	-	-
09/17	514	520	512	519	+1.37%	376,700	-	+2.77%	-	-
09/16	511	515	509	512	-0.58%	169,800	-	+1.79%	-	-
09/15	511	516	511	515	+0.39%	172,800	-	+2.59%	-	-
09/14	502	514	502	513	+2.19%	422,300	-	+2.6%	-	-
09/11	501	505	500	502	-0.2%	184,000	-	+0.8%	-	-
09/10	503	505	500	503	-0.2%	81,300	-	+1.21%	-	-
09/09	505	505	501	504	0%	99,700	-	+1.61%	-	-
09/08	505	507	501	504	-0.4%	154,000	-	+2.02%	-	-
09/07	508	511	504	506	+0.4%	189,700	-	+2.85%	-	-
09/04	504	506	500	504	+0.6%	174,500	-	+2.65%	-	-
09/03	506	508	500	501	-0.99%	198,900	-	+2.24%	-	-
09/02	505	509	504	506	-0.59%	152,600	-	+3.48%	-	-
09/01	507	509	504	509	+0.59%	152,700	-	+4.3%	-	-
08/31	509	509	503	506	-0.59%	138,700	-	+3.9%	-	-
08/28	502	510	501	509	+1.19%	188,000	-	+4.95%	-	-
08/27	504	508	501	503	0%	142,600	-	+3.93%	-	-
08/26	502	506	499	503	+0.2%	226,700	-	+4.14%	-	-
08/25	510	510	502	502	-1.57%	136,900	-	+4.15%	-	-
08/24	509	512	505	510	+0.2%	262,400	-	+6.03%	-	-
08/21	508	509	502	509	+0.79%	421,300	-	+6.04%	-	-
08/20	495	508	495	505	+2.23%	421,000	-	+5.43%	-	-
08/19	495	497	490	494	-0.6%	262,400	-	+3.56%	-	-
08/18	493	500	491	497	+0.61%	367,700	-	+4.41%	-	-
08/17	485	495	481	494	+1.44%	443,100	-	+4%	-	-
08/14	478	492	472	487	+1.67%	750,500	-	+2.74%	-	-
08/13	479	482	477	479	-0.42%	240,200	-	+1.27%	-	-
08/12	480	483	477	481	+1.26%	292,300	-	+1.69%	-	-
08/10	469	478	468	475	+1.5%	370,000	-	+0.64%	-	-
08/07	468	469	466	468	0%	119,600	-	-0.85%	-	-
08/06	464	470	464	468	+0.86%	206,500	-	-0.85%	-	-
08/05	465	467	463	464	-0.22%	424,100	-	-1.69%	-	-
08/04	467	469	465	465	-0.43%	220,100	-	-1.48%	-	-
08/03	471	472	465	467	-1.27%	508,200	-	-1.06%	-	-
07/31	477	477	472	473	-0.63%	252,800	-	0%	-	-
07/30	480	482	474	476	-1.24%	221,800	-	+0.63%	-	-
07/29	475	482	473	482	+1.9%	429,400	-	+1.69%	-	-
07/28	475	477	472	473	-0.84%	269,400	-	-0.21%	-	-
07/27	476	478	474	477	+0.63%	269,400	-	+0.42%	-	-
07/24	476	478	473	474	-0.21%	335,200	-	-0.21%	-	-
07/23	476	477	474	475	-0.21%	151,400	-	-0.21%	-	-
07/22	482	482	474	476	-1.04%	610,100	-	0%	-	-
07/21	487	489	481	481	-0.62%	315,600	-	+0.84%	-	-
07/17	488	492	484	484	-0.82%	329,000	-	+1.47%	-	-
07/16	481	493	481	488	+4.5%	871,200	-	+2.31%	-	-
07/15	470	472	467	467	-0.21%	132,400	-	-2.1%	-	-
07/14	469	472	467	468	+0.43%	197,300	-	-2.09%	-	-
07/13	469	473	466	466	-0.64%	226,600	-	-2.51%	-	-
07/10	466	471	464	469	+0.86%	314,400	-	-2.09%	-	-
07/09	472	473	465	465	-0.43%	237,200	-	-3.13%	-	-
07/08	470	471	467	467	-0.64%	200,200	-	-2.91%	-	-
07/07	472	473	470	470	+0.64%	147,300	-	-2.49%	-	-
07/06	469	474	466	467	+0.43%	448,100	-	-3.31%	-	-
07/03	465	467	463	465	0%	344,600	-	-3.93%	-	-
07/02	466	469	465	465	0%	258,000	-	-4.12%	-	-
07/01	472	472	465	465	-1.48%	278,800	-	-4.32%	-	-
06/30	471	473	468	472	+0.64%	245,300	-	-3.28%	-	-
06/29	475	482	469	469	-3.3%	540,100	-	-4.09%	-	-
06/26	489	489	485	485	-0.41%	349,900	-	-1.02%	-	-
06/25	487	490	487	487	0%	141,300	-	-0.61%	-	-
06/24	487	488	486	487	+0.21%	89,000	-	-0.81%	-	-
06/23	487	490	486	486	-0.61%	117,400	-	-1.22%	-	-
06/22	486	489	485	489	+0.41%	174,300	-	-0.61%	-	-
06/19	491	492	486	487	-0.81%	215,600	-	-1.22%	-	-
06/18	488	491	487	491	+0.61%	357,000	-	-0.61%	-	-
06/17	487	489	486	488	+0.21%	156,600	-	-1.21%	-	-
06/16	486	490	484	487	+0.62%	237,400	-	-1.42%	-	-
06/15	485	488	484	484	-0.21%	297,400	-	-2.22%	-	-
06/12	488	489	484	485	-0.21%	219,200	-	-2.22%	-	-
06/11	488	488	484	486	-0.41%	216,800	-	-2.21%	-	-
06/10	490	491	485	488	-0.2%	197,500	-	-2.01%	-	-
06/09	491	492	488	489	-0.2%	89,400	-	-1.81%	-	-
06/08	487	491	486	490	0%	124,800	-	-1.61%	-	-
06/05	489	492	488	490	+0.2%	91,100	-	-1.61%	-	-
06/04	491	493	489	489	-0.41%	139,500	-	-1.81%	-	-
06/03	492	494	490	491	-0.2%	145,900	-	-1.41%	-	-
06/02	492	494	491	492	0%	170,900	-	-1.01%	-	-
06/01	496	496	491	492	-0.81%	145,200	-	-1.01%	-	-
05/29	495	496	493	496	0%	179,200	-	-0.4%	-	-
05/28	493	496	492	496	0%	190,000	-	-0.4%	-	-
05/27	496	498	494	496	0%	285,600	-	-0.4%	-	-
05/26	498	499	496	496	-0.2%	127,400	-	-0.4%	-	-
05/25	500	500	497	497	-0.6%	203,300	-	-0.2%	-	-
05/22	503	503	498	500	0%	119,700	-	+0.4%	-	-
05/21	505	505	500	500	-0.79%	202,400	-	+0.4%	-	-
05/20	507	508	497	504	-0.79%	248,800	-	+1.2%	-	-
05/19	506	509	505	508	+0.79%	355,800	-	+2.01%	-	-
05/18	505	508	500	504	+0.2%	320,700	-	+1.2%	-	-
05/15	491	507	491	503	+1.21%	443,400	-	+0.8%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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
2026年 6月期	603 8/20 8/19	468 6/30	2,797,500 11/17	621億439万	-	+11.93% 8/19	-11.08% 11/19
最新	518 2026/10/8		109,200	552億6629万		+0.97% 513

年間値上がり率

2025/12/30 vs 2024/12/30: -18%（0.82倍）
2026/10/08 vs 2025/12/30: 2%（1.02倍）
過去安値 401円（2024/08/05）: 29%（1.29倍）
518円（10/8）

タウンズ（197A）の株価チャート

株価

10/8

乖離率

2026/05/15～2026/10/08

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート