日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/25	449	452	449	452	+0.67%	31,600	-	+0.67%
09/24	452	452	448	449	-0.44%	33,600	-	0%
09/18	453	453	450	451	0%	16,700	-	+0.45%
09/17	449	453	449	451	+0.45%	36,200	-	+0.45%
09/16	448	449	447	449	+0.22%	16,700	-	-0.22%
09/15	448	450	446	448	-0.22%	26,100	-	-0.67%
09/14	445	449	444	449	+1.13%	29,900	-	-0.66%
09/11	444	446	443	444	-0.22%	39,900	-	-1.99%
09/10	446	447	445	445	-0.22%	42,500	-	-1.98%
09/09	448	448	446	446	-0.67%	30,400	-	-1.98%
09/08	449	450	448	449	0%	28,700	-	-1.54%
09/07	450	451	448	449	-0.22%	43,300	-	-1.75%
09/04	450	450	448	450	+0.45%	10,800	-	-1.75%
09/03	451	451	448	448	-0.44%	45,400	-	-2.4%
09/02	451	452	447	450	+0.22%	58,000	-	-2.17%
09/01	450	452	449	449	-0.22%	34,700	-	-2.6%
08/31	451	452	449	450	-0.22%	51,000	-	-2.6%
08/28	451	453	450	451	0%	41,600	-	-2.59%
08/27	453	453	450	451	-0.22%	41,600	-	-2.59%
08/26	453	454	451	452	-0.22%	37,500	-	-2.59%
08/25	453	453	451	453	+0.44%	18,400	-	-2.58%
08/24	451	452	450	451	0%	19,500	-	-3.01%
08/21	448	451	446	451	+1.12%	51,000	-	-3.22%
08/20	444	448	443	446	+0.68%	43,400	-	-4.29%
08/19	446	446	440	443	-0.89%	101,200	-	-5.14%
08/18	446	448	443	447	+0.22%	59,000	-	-4.49%
08/17	454	454	445	446	-1.76%	106,500	-	-4.9%
08/14	443	457	442	454	-3.61%	301,100	-	-3.4%
08/13	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/13	（IR情報）15:30 業績予想修正に関するお知らせ
08/13	477	477	468	471	-0.84%	65,600	-	0%
08/12	473	478	473	475	+0.64%	26,200	-	+0.64%
08/10	474	476	469	472	-0.21%	34,500	-	0%
08/07	474	477	472	473	0%	39,700	-	+0.21%
08/06	468	474	468	473	+0.85%	13,800	-	+0.21%
08/05	469	474	465	469	0%	29,600	-	-0.64%
08/04	475	475	468	469	-0.42%	12,200	-	-0.64%
08/03	475	475	465	471	-0.63%	26,300	-	-0.21%
07/31	475	476	470	474	-0.21%	19,100	-	+0.42%
07/30	476	478	472	475	-0.21%	13,500	-	+0.64%
07/29	478	483	475	476	-0.21%	26,800	-	+0.85%
07/28	480	480	474	477	+0.63%	23,900	-	+1.27%
07/27	469	476	469	474	+1.07%	20,100	-	+0.64%
07/24	469	470	468	469	-0.42%	6,000	-	-0.21%
07/23	474	474	471	471	-1.05%	15,100	-	+0.21%
07/22	472	477	468	476	+1.71%	26,500	-	+1.06%
07/21	461	472	461	468	+1.74%	18,600	-	-0.64%
07/17	465	467	453	460	-0.43%	60,200	-	-2.34%
07/16	470	474	456	462	-1.7%	67,600	-	-1.91%
07/15	465	471	460	470	+0.86%	39,000	-	-0.21%
07/14	470	473	461	466	-0.85%	58,300	-	-1.06%
07/13	471	476	468	470	0%	28,500	-	-0.21%
07/10	475	482	470	470	-1.05%	86,600	-	0%
07/09	478	478	473	475	-0.63%	18,400	-	+1.06%
07/08	482	482	478	478	-0.42%	7,900	-	+2.14%
07/07	483	484	477	480	0%	22,200	-	+2.78%
07/06	476	481	473	480	+1.69%	21,600	-	+3%
07/03	470	475	469	472	+0.43%	21,300	-	+1.72%
07/02	465	473	465	470	+0.64%	5,400	-	+1.29%
07/01	468	471	466	467	-0.43%	11,400	-	+0.86%
06/30	470	474	467	469	-0.64%	28,100	-	+1.52%
06/29	473	482	472	472	-0.21%	17,000	-	+2.39%
06/26	476	480	473	473	0%	11,300	-	+2.83%
06/25	472	476	472	473	+0.21%	6,900	-	+3.05%
06/24	469	477	467	472	+1.29%	44,700	-	+3.06%
06/23	474	474	466	466	-0.85%	34,400	-	+1.97%
06/22	465	470	464	470	+1.51%	21,500	-	+3.07%
06/19	473	475	463	463	-1.28%	18,800	-	+1.76%
06/18	480	481	468	469	-2.49%	52,800	-	+3.08%
06/17	474	484	474	481	0%	36,300	-	+5.95%
06/16	473	482	465	481	+1.69%	71,600	-	+6.18%
06/15	463	478	463	473	+3.28%	50,700	-	+4.65%
06/12	（IR情報）15:30 役員の異動に関するお知らせ
06/12	462	465	457	458	-1.08%	28,600	-	+1.33%
06/11	462	469	455	463	+0.22%	55,000	-	+2.21%
06/10	460	469	460	462	+0.87%	44,300	-	+1.76%
06/09	455	465	455	458	+0.44%	44,900	-	+0.44%
06/08	456	460	453	456	-0.22%	26,500	-	-0.22%
06/05	453	462	449	457	+1.78%	34,500	-	-0.44%
06/04	444	451	444	449	+0.45%	26,700	-	-2.39%
06/03	446	449	443	447	+0.9%	16,600	-	-3.46%
06/02	445	445	440	443	-0.45%	30,900	-	-4.73%
06/01	452	455	441	445	-1.33%	38,700	-	-4.71%
05/29	450	455	449	451	0%	17,300	-	-4.04%
05/28	448	451	444	451	+1.12%	38,500	-	-4.45%
05/27	453	453	443	446	+0.22%	23,700	-	-6.11%
05/26	441	451	440	445	+1.14%	40,100	-	-6.9%
05/25	455	455	438	440	-2.44%	90,900	-	-8.33%
05/22	448	453	444	451	+0.67%	38,700	-	-6.63%
05/21	455	455	447	448	-0.44%	29,500	-	-7.63%
05/20	455	456	444	450	-0.44%	50,500	-	-7.79%
05/19	449	454	446	452	+1.12%	60,900	-	-7.76%
05/18	446	447	440	447	-0.22%	92,500	-	-9.33%
05/15	452	454	443	448	-1.1%	117,900	-	-9.49%
05/14	（IR情報）16:20 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	（IR情報）16:20 2026年9月期第2四半期(中間期)決算参考資料
05/14	458	464	453	453	-1.95%	74,400	-	-9.04%
05/13	458	463	458	462	+1.09%	42,100	-	-7.6%
05/12	464	464	457	457	+0.22%	50,700	-	-8.96%
05/11	480	480	455	456	-6.56%	238,100	-	-9.52%
05/08	（IR情報）15:30 業績予想修正に関するお知らせ
05/08	492	492	487	488	-0.81%	25,100	-	-3.56%
05/07	498	498	492	492	-0.81%	23,700	-	-2.77%
05/01	494	497	493	496	+0.4%	17,600	-	-2.36%
04/30	498	498	492	494	-1%	33,000	-	-2.95%
04/28	498	500	496	499	0%	29,300	-	-2.16%

ティア（2485）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート