タイミー（215A）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,517
- 始値
- 1,497
- 高値
- 1,506
- 安値
- 1,463
- 終値 -0.86%
- 1,504
- 出来高 -29.7%
- 2,607,200
乖離率
- 株価（5日）
移動平均値 - +4.74%
1,436 - 株価（25日）
移動平均値 - +27.57%
1,179 - 出来高（5日）
移動平均値 - -27.83%
3,612,780
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 1,497 | 1,506 | 1,463 | 1,504 | -0.86% | 2,607,200 | 1514億9491万 | +27.57% | 25.04 | 9.41 |
| 06/18 | 1,480 | 1,542 | 1,466 | 1,517 | +3.98% | 3,708,900 | 1528億437万 | +30.33% | 25.25 | 9.49 |
| 06/17 | 1,411 | 1,477 | 1,399 | 1,459 | +2.17% | 2,928,100 | 1469億6215万 | +27.2% | 24.29 | 9.13 |
| 06/16 | 1,350 | 1,435 | 1,349 | 1,428 | +12.18% | 5,195,200 | 1438億3958万 | +26.04% | 23.77 | 8.94 |
| 06/15 | 1,191 | 1,303 | 1,182 | 1,273 | +5.47% | 3,624,500 | 1282億2674万 | +13.66% | 21.19 | 7.97 |
| 06/12 | 1,160 | 1,245 | 1,124 | 1,207 | +10.43% | 5,795,800 | 1215億7869万 | +8.25% | 20.09 | 7.55 |
| 06/11 | 1,100 | 1,102 | 1,066 | 1,093 | -0.73% | 2,200,700 | 1100億9570万 | -1.8% | 18.2 | 6.84 |
| 06/10 | 1,080 | 1,101 | 1,076 | 1,101 | +3.19% | 791,000 | 1109億152万 | -1.43% | 18.33 | 6.89 |
| 06/09 | 1,068 | 1,078 | 1,054 | 1,067 | +1.04% | 840,600 | 1074億7677万 | -4.99% | 17.76 | 6.68 |
| 06/08 | 1,087 | 1,102 | 1,043 | 1,056 | -2.22% | 989,100 | 1063億6876万 | -6.55% | 17.58 | 6.61 |
| 06/05 | 1,050 | 1,085 | 1,037 | 1,080 | +4.55% | 1,086,200 | 1087億8624万 | -5.35% | 17.98 | 6.76 |
| 06/04 | 1,044 | 1,057 | 1,032 | 1,033 | -2.55% | 1,048,900 | 1040億5202万 | -10.17% | 17.2 | 6.47 |
| 06/03 | 1,071 | 1,088 | 1,040 | 1,060 | -2.3% | 1,637,900 | 1067億7168万 | -8.62% | 17.65 | 6.63 |
| 06/02 | 1,095 | 1,104 | 1,073 | 1,085 | -1.63% | 1,091,000 | 1092億8988万 | -7.19% | 18.06 | 6.79 |
| 06/01 | 1,143 | 1,146 | 1,100 | 1,103 | -3.42% | 1,185,200 | 1111億298万 | -6.45% | 18.36 | 6.9 |
| 05/29 | 1,142 | 1,200 | 1,133 | 1,142 | +0.09% | 1,263,300 | 1150億3137万 | -4.03% | 19.01 | 7.15 |
| 05/28 | 1,143 | 1,163 | 1,121 | 1,141 | +0.44% | 955,500 | 1149億3064万 | -4.84% | 18.99 | 7.14 |
| 05/27 | 1,135 | 1,154 | 1,120 | 1,136 | +0.26% | 671,400 | 1144億2700万 | -5.8% | 18.91 | 7.11 |
| 05/26 | 1,125 | 1,142 | 1,117 | 1,133 | +1.25% | 629,800 | 1141億2482万 | -6.44% | 18.86 | 7.09 |
| 05/25 | 1,134 | 1,137 | 1,103 | 1,119 | -1.06% | 790,800 | 1127億1463万 | -8.13% | 18.63 | 7 |
| 05/22 | 1,121 | 1,136 | 1,106 | 1,131 | +0.89% | 591,200 | 1139億2336万 | -7.67% | 18.83 | 7.08 |
| 05/21 | 1,159 | 1,163 | 1,114 | 1,121 | -1.32% | 1,195,900 | 1129億1608万 | -8.79% | 18.66 | 7.02 |
| 05/20 | 1,215 | 1,229 | 1,130 | 1,136 | -5.49% | 1,191,900 | 1144億2700万 | -8.09% | 18.91 | 7.11 |
| 05/19 | 1,165 | 1,208 | 1,156 | 1,202 | +4.43% | 948,200 | 1210億7505万 | -3.38% | 20.01 | 7.52 |
| 05/18 | 1,165 | 1,179 | 1,125 | 1,151 | +2.68% | 1,673,000 | 1159億3792万 | -7.85% | 19.16 | 7.2 |
| 05/15 | 1,100 | 1,130 | 1,100 | 1,121 | +2.28% | 927,300 | 1129億1608万 | -10.75% | 18.66 | 7.02 |
| 05/14 | 1,105 | 1,112 | 1,091 | 1,096 | -1.35% | 1,161,800 | 1103億9788万 | -13.43% | 18.25 | 6.86 |
| 05/13 | 1,103 | 1,132 | 1,100 | 1,111 | +0.09% | 1,161,600 | 1119億880万 | -12.93% | 18.5 | 6.95 |
| 05/12 | 1,128 | 1,160 | 1,110 | 1,110 | -3.23% | 1,581,400 | 1118億808万 | -13.69% | 18.48 | 6.95 |
| 05/11 | 1,150 | 1,174 | 1,146 | 1,147 | -1.21% | 955,000 | 1155億3501万 | -11.5% | 19.09 | 7.18 |
| 05/08 | 1,176 | 1,190 | 1,150 | 1,161 | -1.69% | 1,698,000 | 1169億4520万 | -10.83% | 19.33 | 7.27 |
| 05/07 | 1,201 | 1,232 | 1,181 | 1,181 | -4.83% | 1,868,600 | 1189億5976万 | -9.71% | 19.66 | 7.39 |
| 05/01 | 1,251 | 1,268 | 1,232 | 1,241 | -1.74% | 839,200 | 1250億344万 | -5.34% | 20.66 | 7.77 |
| 04/30 | 1,302 | 1,316 | 1,263 | 1,263 | -5.18% | 1,027,700 | 1272億1946万 | -3.59% | 52.16 | 7.97 |
| 04/28 | 1,293 | 1,337 | 1,289 | 1,332 | +3.9% | 1,006,700 | 1341億6969万 | +1.91% | 55.01 | 8.4 |
| 04/27 | 1,289 | 1,305 | 1,265 | 1,282 | -1% | 1,174,700 | 1291億3329万 | -1.31% | 52.95 | 8.09 |
| 04/24 | 1,281 | 1,304 | 1,255 | 1,295 | +0.15% | 1,277,500 | 1304億4276万 | +0.15% | 53.48 | 8.17 |
| 04/23 | 1,320 | 1,325 | 1,275 | 1,293 | -3.29% | 1,149,600 | 1302億4130万 | +0.31% | 53.4 | 8.16 |
| 04/22 | 1,355 | 1,365 | 1,321 | 1,337 | -2.27% | 743,100 | 1346億7333万 | +3.89% | 55.22 | 8.44 |
| 04/21 | 1,384 | 1,391 | 1,350 | 1,368 | +0.29% | 907,100 | 1377億9590万 | +6.71% | 56.5 | 8.63 |
| 04/20 | 1,338 | 1,381 | 1,328 | 1,364 | +3.41% | 1,491,400 | 1373億9299万 | +6.81% | 56.33 | 8.61 |
| 04/17 | 1,263 | 1,338 | 1,256 | 1,319 | +4.68% | 2,307,200 | 1328億6023万 | +3.45% | 54.47 | 8.32 |
| 04/16 | 1,280 | 1,296 | 1,197 | 1,260 | -3.45% | 4,206,700 | 1269億1728万 | -0.71% | 52.04 | 7.95 |
| 04/15 | 1,292 | 1,310 | 1,273 | 1,305 | +1.32% | 866,100 | 1314億5004万 | +3% | 53.9 | 8.23 |
| 04/14 | 1,290 | 1,307 | 1,275 | 1,288 | +3.12% | 1,482,900 | 1297億3766万 | +2.06% | 53.19 | 8.13 |
| 04/13 | 1,276 | 1,295 | 1,247 | 1,249 | -3.78% | 1,195,900 | 1258億927万 | -0.72% | 51.58 | 7.88 |
| 04/10 | 1,314 | 1,318 | 1,286 | 1,298 | -2.33% | 986,500 | 1307億4494万 | +3.18% | 53.61 | 8.19 |
| 04/09 | 1,310 | 1,333 | 1,300 | 1,329 | +0.53% | 782,400 | 1338億6751万 | +6.07% | 54.89 | 8.39 |
| 04/08 | 1,340 | 1,341 | 1,309 | 1,322 | -0.15% | 1,137,600 | 1331億6241万 | +5.93% | 54.6 | 8.34 |
| 04/07 | 1,370 | 1,371 | 1,321 | 1,324 | -3.07% | 1,189,500 | 1333億6387万 | +6.35% | 54.68 | 8.35 |
| 04/06 | 1,364 | 1,386 | 1,345 | 1,366 | -0.07% | 997,100 | 1375億9444万 | +9.98% | 56.41 | 8.62 |
| 04/03 | 1,386 | 1,395 | 1,352 | 1,367 | +1.71% | 734,900 | 1376億9517万 | +10.42% | 56.46 | 8.62 |
| 04/02 | 1,370 | 1,383 | 1,324 | 1,344 | -1.54% | 1,667,700 | 1353億7843万 | +9% | 55.51 | 8.48 |
| 04/01 | 1,318 | 1,368 | 1,316 | 1,365 | +4.76% | 1,636,100 | 1374億9372万 | +11.34% | 56.37 | 8.61 |
| 03/31 | 1,315 | 1,352 | 1,301 | 1,303 | +0.15% | 2,217,200 | 1312億4858万 | +7.07% | 53.81 | 8.22 |
| 03/30 | 1,247 | 1,302 | 1,221 | 1,301 | +3.17% | 2,069,100 | 1310億4712万 | +7.25% | 53.73 | 8.21 |
| 03/27 | 1,230 | 1,267 | 1,227 | 1,261 | +4.13% | 1,927,100 | 1270億1800万 | +4.21% | 52.08 | 7.96 |
| 03/26 | 1,189 | 1,245 | 1,178 | 1,211 | +1.94% | 2,509,800 | 1219億8160万 | +0.33% | 50.01 | 7.64 |
| 03/25 | 1,141 | 1,195 | 1,138 | 1,188 | +4.3% | 1,528,700 | 1196億6486万 | -1.41% | 49.06 | 7.5 |
| 03/24 | 1,153 | 1,154 | 1,103 | 1,139 | +0.09% | 2,144,300 | 1147億2919万 | -5.32% | 47.04 | 7.19 |
| 03/23 | 1,161 | 1,171 | 1,132 | 1,138 | -4.37% | 2,212,000 | 1146億2505万 | -5.56% | 47 | 7.18 |
| 03/19 | 1,206 | 1,225 | 1,187 | 1,190 | -3.64% | 1,423,400 | 1198億6275万 | -1.82% | 49.14 | 7.51 |
| 03/18 | 1,212 | 1,239 | 1,208 | 1,235 | +2.24% | 1,459,700 | 1243億9537万 | +1.4% | 51 | 7.79 |
| 03/17 | 1,265 | 1,274 | 1,202 | 1,208 | -4.35% | 2,145,700 | 1216億7580万 | -1.23% | 49.89 | 7.62 |
| 03/16 | 1,293 | 1,318 | 1,258 | 1,263 | -2.47% | 1,812,600 | 1272億1567万 | +2.85% | 52.16 | 7.97 |
| 03/13 | 1,275 | 1,336 | 1,221 | 1,295 | +10.68% | 8,916,700 | 1304億3887万 | +5.2% | 53.48 | 8.17 |
| 03/12 | 1,155 | 1,183 | 1,152 | 1,170 | -3.7% | 3,265,400 | 1178億4825万 | -5.11% | 48.32 | 7.38 |
| 03/11 | 1,181 | 1,229 | 1,173 | 1,215 | +2.97% | 3,369,800 | 1223億8087万 | -2.02% | 50.18 | 7.67 |
| 03/10 | 1,182 | 1,193 | 1,151 | 1,180 | -1.75% | 2,646,200 | 1188億5550万 | -5.3% | 48.73 | 7.44 |
| 03/09 | 1,209 | 1,221 | 1,156 | 1,201 | -3.61% | 2,071,900 | 1209億7072万 | -4.15% | 49.6 | 7.58 |
| 03/06 | 1,200 | 1,264 | 1,177 | 1,246 | +6.5% | 1,947,700 | 1255億335万 | -1.11% | 51.46 | 7.86 |
| 03/05 | 1,240 | 1,241 | 1,169 | 1,170 | -2.82% | 1,651,300 | 1178億4825万 | -7.44% | 48.32 | 7.38 |
| 03/04 | 1,208 | 1,263 | 1,196 | 1,204 | -2.75% | 1,969,200 | 1212億7290万 | -5.42% | 49.72 | 7.6 |
| 03/03 | 1,256 | 1,270 | 1,233 | 1,238 | -1.51% | 1,521,300 | 1246億9755万 | -3.36% | 51.13 | 7.81 |
| 03/02 | 1,266 | 1,275 | 1,242 | 1,257 | -1.26% | 1,048,900 | 1266億1132万 | -2.41% | 51.91 | 7.93 |
| 02/27 | 1,253 | 1,287 | 1,244 | 1,273 | +2.91% | 1,633,000 | 1282億2292万 | -1.47% | 52.57 | 8.03 |
| 02/26 | 1,194 | 1,260 | 1,182 | 1,237 | +5.82% | 1,859,500 | 1245億9682万 | -4.48% | 51.09 | 7.8 |
| 02/25 | 1,138 | 1,179 | 1,125 | 1,169 | +2.45% | 1,423,100 | 1177億4752万 | -10.22% | 48.28 | 7.38 |
| 02/24 | 1,172 | 1,178 | 1,132 | 1,141 | -4.12% | 1,421,000 | 1149億2722万 | -13.03% | 47.12 | 7.2 |
| 02/20 | 1,225 | 1,235 | 1,190 | 1,190 | -3.72% | 1,249,200 | 1197億8778万 | -10.12% | 49.11 | 7.5 |
| 02/19 | 1,197 | 1,242 | 1,178 | 1,236 | +4.13% | 1,856,700 | 1244億1823万 | -7.28% | 51.01 | 7.79 |
| 02/18 | 1,155 | 1,198 | 1,154 | 1,187 | +2.33% | 1,563,500 | 1194億8579万 | -11.42% | 48.99 | 7.48 |
| 02/17 | 1,131 | 1,174 | 1,123 | 1,160 | +1.75% | 2,094,000 | 1167億6792万 | -14.01% | 47.88 | 7.31 |
| 02/16 | 1,174 | 1,175 | 1,130 | 1,140 | -4.28% | 2,988,300 | 1147億5468万 | -16.24% | 47.05 | 7.19 |
| 02/13 | 1,265 | 1,270 | 1,190 | 1,191 | -8.24% | 3,873,000 | 1198億8844万 | -13.13% | 49.15 | 7.51 |
| 02/12 | 1,336 | 1,343 | 1,296 | 1,298 | -3.71% | 1,773,000 | 1306億5927万 | -5.94% | 53.57 | 8.18 |
| 02/10 | 1,354 | 1,361 | 1,334 | 1,348 | -0.15% | 1,344,100 | 1356億9237万 | -2.6% | 55.63 | 8.5 |
| 02/09 | 1,353 | 1,358 | 1,338 | 1,350 | +0.97% | 936,400 | 1358億9370万 | -2.32% | 55.72 | 8.51 |
| 02/06 | 1,322 | 1,337 | 1,307 | 1,337 | -0.96% | 886,500 | 1345億8509万 | -3.05% | 55.18 | 8.43 |
| 02/05 | 1,328 | 1,352 | 1,327 | 1,350 | +1.89% | 1,123,000 | 1358億9370万 | -1.96% | 55.72 | 8.51 |
| 02/04 | 1,340 | 1,346 | 1,293 | 1,325 | -2.43% | 2,541,800 | 1333億7715万 | -3.71% | 54.69 | 8.35 |
| 02/03 | 1,358 | 1,368 | 1,347 | 1,358 | +0.15% | 1,050,200 | 1366億9899万 | -1.16% | 56.05 | 8.56 |
| 02/02 | 1,369 | 1,374 | 1,347 | 1,356 | +0.15% | 1,445,400 | 1364億9767万 | -0.95% | 55.96 | 8.55 |
| 01/30 | 1,372 | 1,381 | 1,347 | 1,354 | -1.88% | 1,335,800 | 1362億9634万 | -0.81% | 55.88 | 8.52 |
| 01/29 | 1,365 | 1,392 | 1,360 | 1,380 | +1.4% | 1,551,100 | 1389億1356万 | +1.32% | 56.96 | 8.68 |
| 01/28 | 1,360 | 1,372 | 1,343 | 1,361 | -1.23% | 1,419,500 | 1370億98万 | +0.22% | 56.17 | 8.56 |
| 01/27 | 1,419 | 1,423 | 1,372 | 1,378 | -2.89% | 1,425,100 | 1387億1223万 | +1.62% | 56.87 | 8.67 |
| 01/26 | 1,401 | 1,433 | 1,401 | 1,419 | +1.21% | 1,465,300 | 1428億3937万 | +4.96% | 58.56 | 8.93 |
| 01/23 | 1,399 | 1,412 | 1,372 | 1,402 | +3.55% | 1,707,700 | 1411億2812万 | +4.08% | 57.86 | 8.82 |
| 01/22 | 1,361 | 1,366 | 1,341 | 1,354 | -0.07% | 1,279,600 | 1362億9634万 | +0.59% | 55.88 | 8.52 |
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 10月期 | 2,235 9/3 | 1,004 10/25 | 27,533,300 7/26 | 2126億3566万 | 965億3761万 | +20.41% 9/2 | -29.77% 10/7 |
| 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 | +29.76% 12/13 | -31.98% 9/22 |
| 2026年 4月期 | 1,535 12/2 | 1,103 3/24 | 12,498,600 12/12 | 1539億8199万 | 1111億298万 | +11.31% 4/1 | -16.22% 2/16 |
| 最新 | 1,504 2026/6/19 | 2,607,200 | 1515億1747万 | +27.57% 1,179 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/06/19 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
930円（2024/11/15） - 62%（1.62倍）
1,504円（6/19）
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。
