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
03/09	517	524	513	522	-2.06%	73,100	117億5027万	-1.69%
03/06	532	533	527	533	-0.37%	22,600	119億9788万	+0.38%
03/05	529	538	527	535	+2.88%	54,100	120億4290万	+0.75%
03/04	519	522	511	520	-1.33%	119,700	117億525万	-2.07%
03/03	541	541	524	527	-1.86%	89,300	118億6282万	-0.75%
03/02	541	542	536	537	-1.29%	47,800	120億8792万	+1.13%
02/27	541	545	540	544	+1.3%	37,200	122億4549万	+2.64%
02/26	545	546	537	537	-1.1%	39,400	120億8792万	+1.51%
02/25	547	547	540	543	-0.37%	32,500	122億2298万	+2.84%
02/24	545	547	535	545	+0.18%	52,300	122億6800万	+3.42%
02/20	541	545	537	544	+0.55%	60,900	122億4549万	+3.42%
02/19	533	542	533	541	+1.88%	105,500	121億7796万	+3.05%
02/18	527	533	523	531	+0.76%	74,600	119億5286万	+1.34%
02/17	526	529	522	527	+0.19%	70,000	118億6282万	+0.76%
02/16	522	531	521	526	+1.15%	69,800	118億4031万	+0.57%
02/13	510	522	505	520	-1.7%	261,100	117億525万	-0.38%
02/12	15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結)
02/12	533	534	527	529	-0.56%	123,400	119億784万	+1.34%
02/10	531	537	530	532	+0.19%	67,500	119億7537万	+2.11%
02/09	534	535	530	531	0%	70,700	119億5286万	+2.12%
02/06	531	532	528	531	-0.19%	60,800	119億5286万	+2.31%
02/05	529	532	526	532	+0.76%	41,800	119億7537万	+2.7%
02/04	529	529	526	528	-0.19%	21,500	118億8533万	+2.13%
02/03	523	529	521	529	+1.54%	56,900	119億784万	+2.52%
02/02	523	524	520	521	-0.19%	32,800	117億2776万	+1.17%
01/30	516	522	514	522	+0.97%	39,600	117億5027万	+1.56%
01/29	521	521	514	517	-0.77%	62,800	116億3772万	+0.78%
01/28	530	530	521	521	-1.51%	49,100	117億2776万	+1.76%
01/27	526	529	521	529	-0.19%	57,700	119億784万	+3.73%
01/26	522	530	520	530	+1.53%	85,500	119億3035万	+4.13%
01/23	517	522	514	522	+0.97%	52,300	117億5027万	+2.96%
01/22	515	517	509	517	+0.39%	55,300	116億3772万	+2.17%
01/21	515	516	510	515	-0.39%	71,800	115億9270万	+2.18%
01/20	520	520	517	517	-0.39%	22,800	116億3772万	+2.78%
01/19	519	520	516	519	+0.39%	23,300	116億8274万	+3.39%
01/16	517	518	516	517	0%	26,800	116億3772万	+3.19%
01/15	515	517	514	517	+0.39%	26,300	116億3772万	+3.4%
01/14	517	517	513	515	+0.19%	32,300	115億9270万	+3.41%
01/13	519	520	511	514	-0.58%	44,400	115億7019万	+3.42%
01/09	511	517	510	517	+1.57%	32,900	116億3772万	+4.23%
01/08	508	511	508	509	-0.2%	21,000	114億5764万	+2.83%
01/07	509	513	507	510	+0.2%	48,600	114億8015万	+3.24%
01/06	511	512	508	509	-0.2%	31,500	114億5764万	+3.25%
01/05	514	514	504	510	-0.2%	66,500	114億8015万	+3.45%
2025
12/30	514	514	508	511	0%	76,000	115億266万	+3.86%
12/29	512	513	509	511	+0.79%	60,100	115億266万	+4.07%
12/26	504	511	504	507	+0.8%	110,300	114億1262万	+3.68%
12/25	499	503	498	503	+1.21%	63,800	113億2258万	+2.86%
12/24	494	500	493	497	+0.81%	84,800	111億8751万	+1.84%
12/23	494	495	492	493	+0.2%	48,300	110億9747万	+1.23%
12/22	490	494	490	492	+0.41%	58,000	110億7496万	+1.03%
12/19	487	490	487	490	+0.62%	37,100	110億2994万	+0.62%
12/18	487	489	485	487	0%	37,600	109億6241万	0%
12/17	490	490	486	487	0%	25,200	109億6241万	+0.21%
12/16	489	491	487	487	-0.41%	32,900	109億6241万	+0.41%
12/15	487	490	485	489	+0.62%	51,700	110億743万	+1.03%
12/12	486	489	485	486	0%	41,700	109億3990万	+0.21%
12/11	488	488	484	486	-0.41%	45,500	109億3990万	+0.21%
12/10	488	489	486	488	0%	39,000	109億8492万	+0.41%
12/09	489	490	486	488	-0.2%	44,400	109億8492万	+0.41%
12/08	488	490	486	489	+0.82%	44,600	110億743万	+0.41%
12/05	488	488	485	485	-0.61%	33,900	109億1739万	-0.41%
12/04	486	490	485	488	+0.41%	49,500	109億8492万	0%
12/03	490	490	486	486	-0.21%	17,700	109億3990万	-0.61%
12/02	489	489	486	487	+0.21%	26,800	109億6241万	-0.61%
12/01	493	493	485	486	-1.22%	122,900	109億3990万	-1.02%
11/28	493	495	490	492	-0.2%	63,700	110億7496万	0%
11/27	485	494	484	493	+2.07%	68,200	110億9747万	0%
11/26	486	487	483	483	-0.21%	30,300	108億7237万	-2.03%
11/25	485	487	481	484	0%	45,200	108億9488万	-2.02%
11/21	480	484	480	484	-0.21%	32,300	108億9488万	-2.02%
11/20	483	488	482	485	+0.62%	37,100	109億1739万	-2.02%
11/19	487	487	482	482	-0.41%	79,700	108億4986万	-2.82%
11/18	497	497	483	484	-1.63%	84,100	108億9488万	-2.42%
11/17	500	500	492	492	-0.81%	100,100	110億7496万	-1.01%
11/14	493	499	490	496	+3.98%	202,900	111億6500万	-0.2%
11/13	16:20 2025年9月期決算短信〔日本基準〕(連結)
11/13	16:20 2025年9月期決算参考資料
11/13	16:20 中期経営計画策定(ローリング)に関するお知らせ
11/13	477	480	475	477	+0.42%	81,900	107億3731万	-4.22%
11/12	468	475	465	475	+2.59%	85,200	106億9229万	-4.81%
11/11	460	466	453	463	+0.65%	274,400	104億2217万	-7.4%
11/10	475	475	458	460	-7.82%	509,300	103億5464万	-8.37%
11/07	15:30 業績予想修正に関するお知らせ
11/07	504	504	498	499	-0.99%	30,400	112億3253万	-0.8%
11/06	502	504	499	504	+1%	35,900	113億4509万	+0.2%
11/05	499	499	494	499	+0.2%	72,000	112億3253万	-0.8%
11/04	500	501	497	498	-0.4%	43,900	112億1002万	-1.19%
10/31	508	508	499	500	-0.4%	40,200	112億5505万	-0.79%
10/30	501	505	499	502	0%	53,500	113億7万	-0.59%
10/29	510	510	500	502	-0.59%	75,800	113億7万	-0.79%
10/28	515	515	505	505	-1.56%	52,000	113億6760万	-0.2%
10/27	518	518	513	513	0%	46,500	115億4768万	+1.18%
10/24	517	521	512	513	-0.39%	90,100	115億4768万	+1.18%
10/23	511	516	508	515	+1.18%	61,500	115億9270万	+1.78%
10/22	504	509	503	509	+1.8%	36,100	114億5764万	+0.39%
10/21	504	506	499	500	-0.6%	88,200	112億5505万	-1.38%
10/20	503	505	501	503	+0.2%	53,300	113億2258万	-0.98%
10/17	501	502	497	502	+0.2%	54,800	113億7万	-1.38%
10/16	501	502	497	501	+1.01%	29,000	112億7756万	-1.96%
10/15	500	500	493	496	+0.61%	103,500	111億6500万	-3.31%
10/14	492	499	489	493	-1.6%	173,000	110億9747万	-4.09%
10/10	506	506	499	501	-0.79%	58,600	112億7756万	-2.91%
10/09	512	514	505	505	-1.37%	42,100	113億6760万	-2.32%
10/08	507	515	505	512	+1.19%	111,500	115億2517万	-1.35%

ティア（2485）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート