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
03/06	1,200	1,264	1,177	1,246	+6.5%	1,947,700	1255億335万	-1.11%	23.66	8.64
03/05	1,240	1,241	1,169	1,170	-2.82%	1,651,300	1178億4825万	-7.44%	22.22	8.12
03/04	1,208	1,263	1,196	1,204	-2.75%	1,969,200	1212億7290万	-5.42%	22.86	8.35
03/03	1,256	1,270	1,233	1,238	-1.51%	1,521,300	1246億9755万	-3.36%	23.51	8.59
03/02	1,266	1,275	1,242	1,257	-1.26%	1,048,900	1266億1132万	-2.41%	23.87	8.72
02/27	1,253	1,287	1,244	1,273	+2.91%	1,633,000	1282億2292万	-1.47%	24.17	8.83
02/26	1,194	1,260	1,182	1,237	+5.82%	1,859,500	1245億9682万	-4.48%	23.49	8.58
02/25	1,138	1,179	1,125	1,169	+2.45%	1,423,100	1177億4752万	-10.22%	22.2	8.11
02/24	1,172	1,178	1,132	1,141	-4.12%	1,421,000	1149億2722万	-13.03%	21.67	7.92
02/20	1,225	1,235	1,190	1,190	-3.72%	1,249,200	1197億8778万	-10.12%	22.6	8.26
02/19	1,197	1,242	1,178	1,236	+4.13%	1,856,700	1244億1823万	-7.28%	23.47	8.57
02/18	1,155	1,198	1,154	1,187	+2.33%	1,563,500	1194億8579万	-11.42%	22.54	8.23
02/17	1,131	1,174	1,123	1,160	+1.75%	2,094,000	1167億6792万	-14.01%	22.03	8.05
02/16	1,174	1,175	1,130	1,140	-4.28%	2,988,300	1147億5468万	-16.24%	21.65	7.91
02/13	1,265	1,270	1,190	1,191	-8.24%	3,873,000	1198億8844万	-13.13%	22.62	8.26
02/12	1,336	1,343	1,296	1,298	-3.71%	1,773,000	1306億5927万	-5.94%	24.65	9
02/10	1,354	1,361	1,334	1,348	-0.15%	1,344,100	1356億9237万	-2.6%	25.6	9.35
02/09	1,353	1,358	1,338	1,350	+0.97%	936,400	1358億9370万	-2.32%	25.64	9.37
02/06	1,322	1,337	1,307	1,337	-0.96%	886,500	1345億8509万	-3.05%	25.39	9.28
02/05	1,328	1,352	1,327	1,350	+1.89%	1,123,000	1358億9370万	-1.96%	25.64	9.37
02/04	1,340	1,346	1,293	1,325	-2.43%	2,541,800	1333億7715万	-3.71%	25.16	9.19
02/03	1,358	1,368	1,347	1,358	+0.15%	1,050,200	1366億9899万	-1.16%	25.79	9.42
02/02	1,369	1,374	1,347	1,356	+0.15%	1,445,400	1364億9767万	-0.95%	25.75	9.41
01/30	1,372	1,381	1,347	1,354	-1.88%	1,335,800	1362億9634万	-0.81%	25.71	9.39
01/29	1,365	1,392	1,360	1,380	+1.4%	1,551,100	1389億1356万	+1.32%	26.21	9.57
01/28	1,360	1,372	1,343	1,361	-1.23%	1,419,500	1370億98万	+0.22%	25.85	9.44
01/27	1,419	1,423	1,372	1,378	-2.89%	1,425,100	1387億1223万	+1.62%	26.17	9.56
01/26	1,401	1,433	1,401	1,419	+1.21%	1,465,300	1428億3937万	+4.96%	26.95	9.84
01/23	1,399	1,412	1,372	1,402	+3.55%	1,707,700	1411億2812万	+4.08%	26.62	9.73
01/22	1,361	1,366	1,341	1,354	-0.07%	1,279,600	1362億9634万	+0.59%	25.71	9.39
01/21	1,379	1,401	1,340	1,355	-3.83%	3,328,800	1363億9701万	+0.67%	25.73	9.4
01/20	1,430	1,433	1,391	1,409	-1.47%	1,340,300	1418億3275万	+4.6%	26.76	9.77
01/19	1,442	1,470	1,425	1,430	-0.42%	1,631,200	1439億4666万	+6.08%	27.16	9.92
01/16	1,434	1,450	1,397	1,436	+1.06%	1,152,900	1445億5063万	+6.53%	27.27	9.96
01/15	1,391	1,435	1,372	1,421	+1.65%	1,671,800	1430億4070万	+5.34%	26.99	9.86
01/14	1,415	1,438	1,388	1,398	-1.76%	1,871,200	1407億2547万	+3.48%	26.55	9.7
01/13	1,448	1,459	1,411	1,423	-1.39%	2,998,700	1432億4202万	+5.02%	27.02	9.87
01/09	1,405	1,445	1,403	1,443	+3.37%	1,678,900	1452億5526万	+6.26%	27.4	10.01
01/08	1,382	1,400	1,372	1,396	-0.85%	1,072,200	1405億2415万	+2.65%	26.51	9.68
01/07	1,389	1,414	1,379	1,408	+0.5%	1,753,900	1417億3209万	+3.07%	26.74	9.77
01/06	1,330	1,407	1,324	1,401	+6.95%	3,271,500	1410億2746万	+2.41%	26.61	9.72
01/05	1,292	1,315	1,270	1,310	+3.48%	2,734,700	1318億6722万	-4.31%	24.88	9.09
2025
12/30	1,300	1,311	1,266	1,266	-2.24%	1,355,500	1274億3809万	-7.73%	24.04	8.78
12/29	1,339	1,339	1,295	1,295	-2.12%	2,348,100	1303億5729万	-5.89%	24.59	8.98
12/26	1,277	1,332	1,276	1,323	+3.85%	4,020,600	1331億7582万	-4.13%	25.12	9.18
12/25	1,234	1,284	1,221	1,274	+2.99%	5,126,200	1282億4338万	-7.81%	24.19	8.84
12/24	1,250	1,261	1,236	1,237	-1.43%	3,091,100	1245億1889万	-10.75%	23.49	8.58
12/23	1,284	1,297	1,251	1,255	-2.18%	3,354,600	1263億3081万	-9.91%	23.83	8.71
12/22	1,281	1,328	1,270	1,283	-0.16%	4,416,700	1287億286万	-8.29%	24.36	8.9
12/19	1,288	1,324	1,283	1,285	-0.62%	3,128,800	1289億349万	-8.61%	24.4	8.91
12/18	1,279	1,307	1,279	1,293	+0.54%	1,560,700	1297億600万	-8.49%	24.55	8.97
12/17	1,283	1,300	1,270	1,286	-0.69%	3,009,000	1290億380万	-9.37%	24.42	8.92
12/16	1,357	1,362	1,295	1,295	-5.89%	4,454,600	1299億663万	-8.93%	24.59	8.98
12/15	1,375	1,393	1,332	1,376	+2.3%	3,884,700	1380億3206万	-3.51%	26.13	9.55
12/12	1,395	1,458	1,330	1,345	-3.65%	12,498,600	1349億2233万	-5.68%	25.54	9.33
12/11	1,409	1,425	1,374	1,396	-2.1%	2,796,300	1400億3834万	-2.1%	26.51	9.68
12/10	1,435	1,445	1,404	1,426	+0.14%	1,767,800	1430億4776万	+0.07%	27.08	9.89
12/09	1,458	1,458	1,407	1,424	-2.67%	2,146,400	1428億4713万	-0.21%	27.04	9.88
12/08	1,484	1,487	1,454	1,463	-1.42%	1,287,900	1467億5938万	+2.38%	27.78	10.15
12/05	1,467	1,496	1,466	1,484	0%	1,179,900	1488億6597万	+3.92%	28.18	10.29
12/04	1,483	1,498	1,470	1,484	-0.93%	1,542,900	1488億6597万	+3.92%	28.18	10.29
12/03	1,485	1,507	1,461	1,498	-0.6%	1,432,600	1502億7037万	+4.83%	28.45	10.39
12/02	1,525	1,535	1,485	1,507	-1.5%	2,644,500	1511億7319万	+5.46%	28.62	10.45
12/01	1,494	1,530	1,483	1,530	+5.01%	3,454,800	1534億8042万	+6.99%	29.06	10.61
11/28	1,426	1,463	1,412	1,457	+2.25%	1,658,400	1461億5749万	+1.82%	27.67	10.11
11/27	1,400	1,429	1,374	1,425	+1.86%	2,246,900	1429億4745万	-0.7%	27.06	9.89
11/26	1,372	1,412	1,368	1,399	+2.72%	1,516,200	1403億3928万	-2.71%	26.57	9.71
11/25	1,400	1,406	1,362	1,362	-2.3%	1,056,700	1366億2766万	-5.35%	25.86	9.45
11/21	1,349	1,400	1,338	1,394	+2.42%	1,669,000	1398億3771万	-3.53%	26.47	9.67
11/20	1,410	1,417	1,358	1,361	-2.37%	1,124,800	1364億7835万	-6.01%	25.85	9.44
11/19	1,382	1,411	1,365	1,394	-0.07%	1,016,000	1397億8753万	-3.66%	26.47	9.67
11/18	1,415	1,424	1,387	1,395	-2.11%	1,115,200	1398億8781万	-3.33%	26.49	9.68
11/17	1,436	1,436	1,387	1,425	-1.99%	1,381,700	1428億9615万	-1.25%	27.06	9.89
11/14	1,438	1,475	1,428	1,454	-0.41%	1,243,300	1458億421万	+0.76%	27.61	10.09
11/13	1,428	1,460	1,422	1,460	+2.17%	1,173,300	1464億588万	+1.32%	27.73	10.13
11/12	1,389	1,429	1,376	1,429	+3.7%	1,488,500	1432億9726万	-0.69%	27.14	9.91
11/11	1,388	1,390	1,366	1,378	-0.86%	1,362,400	1381億8308万	-4.11%	26.17	9.56
11/10	1,370	1,402	1,370	1,390	+2.36%	1,584,400	1393億8642万	-3.34%	26.4	9.64
11/07	1,350	1,380	1,350	1,358	+0.37%	1,836,300	1361億7752万	-5.56%	25.79	9.42
11/06	1,401	1,404	1,353	1,353	-2.03%	2,028,400	1356億7613万	-6.11%	25.69	9.39
11/05	1,431	1,441	1,354	1,381	-5.35%	4,488,400	1384億8391万	-4.5%	26.23	9.58
11/04	1,494	1,502	1,459	1,459	-2.34%	1,407,800	1463億560万	+0.41%	27.71	10.12
10/31	1,438	1,497	1,438	1,494	+3.97%	1,859,900	1498億1533万	+2.61%	28.21	10.32
10/30	1,462	1,484	1,437	1,437	-2.84%	2,245,700	1440億9948万	-1.51%	27.14	9.92
10/29	1,509	1,523	1,477	1,479	-1.4%	2,081,500	1483億1116万	+1.3%	27.93	10.21
10/28	1,488	1,546	1,482	1,500	+0.2%	2,884,900	1504億1700万	+2.88%	28.33	10.36
10/27	1,530	1,546	1,492	1,497	-3.11%	4,017,500	1501億1616万	+2.67%	28.27	10.34
10/24	1,573	1,577	1,526	1,545	-0.96%	3,781,900	1549億2951万	+5.82%	29.18	10.67
10/23	1,518	1,585	1,509	1,560	+1.04%	4,988,600	1564億3368万	+6.56%	29.46	10.77
10/22	1,516	1,579	1,490	1,544	+2.39%	8,511,400	1548億2923万	+5.32%	29.16	10.66
10/21	1,441	1,534	1,434	1,508	+5.53%	7,117,400	1510億7898万	+2.45%	28.45	10.41
10/20	1,520	1,535	1,423	1,429	-4.8%	8,084,900	1431億6436万	-4.67%	26.96	9.86
10/17	1,450	1,517	1,449	1,501	+2.95%	10,660,000	1503億7768万	-1.7%	28.32	10.36
10/16	1,366	1,473	1,360	1,458	+7.36%	9,204,500	1460億6973万	-6%	27.51	10.06
10/15	1,499	1,500	1,350	1,358	+5.35%	22,943,100	1360億5123万	-14%	25.62	9.37
10/14	1,350	1,369	1,289	1,289	-6.59%	6,543,300	1291億3846万	-20.04%	24.32	8.89
10/10	1,418	1,423	1,380	1,380	-4.03%	2,870,500	1382億5530万	-16.16%	26.04	9.52
10/09	1,392	1,440	1,381	1,438	+3.45%	1,783,700	1440億6603万	-14.35%	27.13	9.92
10/08	1,404	1,416	1,383	1,390	-2.04%	2,023,100	1392億5715万	-18.76%	26.22	9.59
10/07	1,403	1,430	1,383	1,419	+3.58%	3,004,900	1421億6251万	-18.82%	26.77	9.79

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 10月期	2,235 9/3	1,004 10/25	27,533,300 7/26	2126億3566万	965億3761万	1156億7230万 10/31
2025年 10月期	2,502 8/22	930 11/15	27,375,300 9/12	2504億7522万	894億2229万	1498億6911万 10/31
最新	1,246 2026/3/6		1,947,700	1255億335万

215A タイミー

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート