- 2668
- 2026/09/28
- 時価
- 86億円
- PER 予
- 18.92倍
- 2010年以降
- 赤字-1054.05倍
（2010-2026年） - PBR
- 1.6倍
- 2010年以降
- 0.6-2.21倍
（2010-2026年） - 配当 予
- 2.35%
- ROE 予
- 8.44%
- ROA 予
- 5.21%
- 資料
- Link
- CSV,JSON
タビオ（2668）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,275
- 始値
- 1,275
- 高値
- 1,275
- 安値
- 1,272
- 終値 ±0%
- 1,275
- 出来高 +350%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.24%
1,272 - 株価（25日）
移動平均値 - +0.39%
1,270 - 出来高（5日）
移動平均値 - +40.63%
640
2026/04/28～2026/09/28
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 | ||||||||||
| 09/28 | 1,275 | 1,275 | 1,272 | 1,275 | 0% | 900 | - | +0.39% | - | - |
| 09/25 | 1,272 | 1,275 | 1,272 | 1,275 | +0.55% | 200 | - | +0.39% | - | - |
| 09/24 | 1,268 | 1,268 | 1,268 | 1,268 | -0.47% | 800 | - | -0.08% | - | - |
| 09/18 | 1,270 | 1,274 | 1,270 | 1,274 | +0.31% | 800 | - | +0.39% | - | - |
| 09/17 | 1,273 | 1,273 | 1,270 | 1,270 | -0.31% | 500 | - | +0.08% | - | - |
| 09/16 | 1,273 | 1,274 | 1,273 | 1,274 | +0.31% | 600 | - | +0.39% | - | - |
| 09/15 | 1,275 | 1,275 | 1,270 | 1,270 | 0% | 1,000 | - | +0.16% | - | - |
| 09/14 | 1,269 | 1,270 | 1,260 | 1,270 | +0.08% | 1,300 | - | +0.16% | - | - |
| 09/11 | 1,269 | 1,269 | 1,260 | 1,269 | 0% | 1,300 | - | +0.08% | - | - |
| 09/10 | 1,264 | 1,269 | 1,264 | 1,269 | +0.4% | 400 | - | +0.08% | - | - |
| 09/09 | 1,269 | 1,269 | 1,264 | 1,264 | +0.16% | 300 | - | -0.32% | - | - |
| 09/08 | 1,262 | 1,262 | 1,262 | 1,262 | -0.55% | 100 | - | -0.47% | - | - |
| 09/07 | 1,261 | 1,271 | 1,261 | 1,269 | +0.48% | 1,600 | - | +0.08% | - | - |
| 09/04 | 1,271 | 1,273 | 1,263 | 1,263 | -0.71% | 1,200 | - | -0.39% | - | - |
| 09/03 | 1,273 | 1,273 | 1,272 | 1,272 | 0% | 200 | - | +0.39% | - | - |
| 09/02 | 1,265 | 1,272 | 1,265 | 1,272 | +0.47% | 900 | - | +0.39% | - | - |
| 09/01 | 1,268 | 1,269 | 1,266 | 1,266 | -0.24% | 1,400 | - | 0% | - | - |
| 08/31 | 1,265 | 1,269 | 1,265 | 1,269 | +0.24% | 900 | - | +0.24% | - | - |
| 08/28 | 1,274 | 1,274 | 1,265 | 1,266 | -0.71% | 2,900 | - | 0% | - | - |
| 08/27 | 1,274 | 1,275 | 1,267 | 1,275 | +0.39% | 3,700 | - | +0.79% | - | - |
| 08/26 | 1,274 | 1,274 | 1,270 | 1,270 | +0.16% | 1,000 | - | +0.47% | - | - |
| 08/25 | 1,269 | 1,269 | 1,268 | 1,268 | -0.08% | 900 | - | +0.32% | - | - |
| 08/24 | 1,273 | 1,273 | 1,269 | 1,269 | -0.24% | 2,100 | - | +0.48% | - | - |
| 08/21 | 1,271 | 1,273 | 1,271 | 1,272 | 0% | 400 | - | +0.71% | - | - |
| 08/20 | 1,270 | 1,272 | 1,270 | 1,272 | +0.16% | 900 | - | +0.71% | - | - |
| 08/19 | 1,269 | 1,270 | 1,268 | 1,270 | +0.24% | 600 | - | +0.63% | - | - |
| 08/18 | 1,267 | 1,267 | 1,267 | 1,267 | +0.08% | 400 | - | +0.4% | - | - |
| 08/17 | 1,274 | 1,274 | 1,266 | 1,266 | +0.24% | 900 | - | +0.32% | - | - |
| 08/14 | 1,265 | 1,265 | 1,263 | 1,263 | -0.55% | 400 | - | +0.08% | - | - |
| 08/13 | 1,269 | 1,270 | 1,263 | 1,270 | +0.24% | 800 | - | +0.63% | - | - |
| 08/12 | 1,265 | 1,267 | 1,264 | 1,267 | +0.24% | 1,500 | - | +0.48% | - | - |
| 08/10 | 1,269 | 1,269 | 1,263 | 1,264 | -0.08% | 700 | - | +0.24% | - | - |
| 08/07 | 1,265 | 1,265 | 1,264 | 1,265 | 0% | 500 | - | +0.32% | - | - |
| 08/06 | 1,264 | 1,267 | 1,264 | 1,265 | -0.32% | 900 | - | +0.32% | - | - |
| 08/05 | 1,265 | 1,270 | 1,261 | 1,269 | +0.32% | 1,500 | - | +0.71% | - | - |
| 08/04 | 1,261 | 1,265 | 1,261 | 1,265 | +0.08% | 400 | - | +0.4% | - | - |
| 08/03 | 1,261 | 1,264 | 1,260 | 1,264 | +0.4% | 700 | - | +0.32% | - | - |
| 07/31 | 1,260 | 1,260 | 1,259 | 1,259 | -0.08% | 700 | - | -0.08% | - | - |
| 07/30 | 1,260 | 1,267 | 1,260 | 1,260 | 0% | 600 | - | 0% | - | - |
| 07/29 | 1,257 | 1,261 | 1,257 | 1,260 | 0% | 900 | - | 0% | - | - |
| 07/28 | 1,260 | 1,260 | 1,258 | 1,260 | 0% | 300 | - | 0% | - | - |
| 07/27 | 1,260 | 1,266 | 1,260 | 1,260 | 0% | 1,000 | - | 0% | - | - |
| 07/24 | 1,247 | 1,264 | 1,247 | 1,260 | +0.72% | 1,100 | - | 0% | - | - |
| 07/23 | 1,255 | 1,255 | 1,251 | 1,251 | -0.24% | 500 | - | -0.71% | - | - |
| 07/22 | 1,244 | 1,254 | 1,244 | 1,254 | -0.08% | 600 | - | -0.48% | - | - |
| 07/21 | 1,258 | 1,265 | 1,250 | 1,255 | -0.24% | 3,500 | - | -0.48% | - | - |
| 07/17 | 1,260 | 1,260 | 1,256 | 1,258 | 0% | 1,000 | - | -0.32% | - | - |
| 07/16 | 1,259 | 1,266 | 1,258 | 1,258 | -0.63% | 1,200 | - | -0.32% | - | - |
| 07/15 | 1,266 | 1,266 | 1,257 | 1,266 | +0.08% | 3,300 | - | +0.32% | - | - |
| 07/14 | 1,261 | 1,265 | 1,259 | 1,265 | +0.48% | 1,600 | - | +0.24% | - | - |
| 07/13 | 1,259 | 1,259 | 1,250 | 1,259 | +0.24% | 4,000 | - | -0.24% | - | - |
| 07/10 | 1,265 | 1,270 | 1,256 | 1,256 | -0.79% | 2,800 | - | -0.48% | - | - |
| 07/09 | 1,269 | 1,269 | 1,260 | 1,266 | +0.08% | 2,900 | - | +0.32% | - | - |
| 07/08 | 1,261 | 1,265 | 1,261 | 1,265 | +0.4% | 200 | - | +0.32% | - | - |
| 07/07 | 1,259 | 1,260 | 1,259 | 1,260 | 0% | 600 | - | 0% | - | - |
| 07/06 | 1,262 | 1,269 | 1,260 | 1,260 | -0.16% | 400 | - | 0% | - | - |
| 07/03 | 1,264 | 1,264 | 1,255 | 1,262 | +0.48% | 800 | - | +0.24% | - | - |
| 07/02 | 1,257 | 1,260 | 1,256 | 1,256 | -0.08% | 1,700 | - | -0.32% | - | - |
| 07/01 | 1,266 | 1,267 | 1,257 | 1,257 | 0% | 700 | - | -0.24% | - | - |
| 06/30 | 1,270 | 1,270 | 1,257 | 1,257 | -0.87% | 700 | - | -0.24% | - | - |
| 06/29 | 1,261 | 1,269 | 1,257 | 1,268 | +0.56% | 2,100 | - | +0.63% | - | - |
| 06/26 | 1,257 | 1,261 | 1,257 | 1,261 | +0.32% | 300 | - | 0% | - | - |
| 06/25 | 1,269 | 1,269 | 1,256 | 1,257 | -0.71% | 900 | - | -0.32% | - | - |
| 06/24 | 1,267 | 1,268 | 1,260 | 1,266 | +0.32% | 900 | - | +0.4% | - | - |
| 06/23 | 1,261 | 1,262 | 1,261 | 1,262 | +0.16% | 600 | - | +0.08% | - | - |
| 06/22 | 1,260 | 1,265 | 1,260 | 1,260 | 0% | 1,500 | - | 0% | - | - |
| 06/19 | 1,261 | 1,261 | 1,259 | 1,260 | -0.08% | 700 | - | -0.08% | - | - |
| 06/18 | 1,262 | 1,262 | 1,260 | 1,261 | 0% | 500 | - | +0.08% | - | - |
| 06/17 | 1,256 | 1,265 | 1,256 | 1,261 | -0.39% | 1,100 | - | +0.08% | - | - |
| 06/16 | 1,280 | 1,280 | 1,265 | 1,266 | -1.09% | 600 | - | +0.48% | - | - |
| 06/15 | 1,304 | 1,304 | 1,260 | 1,280 | +1.11% | 6,500 | - | +1.59% | - | - |
| 06/12 | 1,258 | 1,266 | 1,258 | 1,266 | +0.24% | 700 | - | +0.56% | - | - |
| 06/11 | 1,265 | 1,265 | 1,263 | 1,263 | -0.08% | 200 | - | +0.32% | - | - |
| 06/10 | 1,261 | 1,264 | 1,253 | 1,264 | -0.39% | 800 | - | +0.32% | - | - |
| 06/09 | 1,249 | 1,270 | 1,243 | 1,269 | +1.6% | 1,600 | - | +0.79% | - | - |
| 06/08 | 1,244 | 1,249 | 1,244 | 1,249 | +0.4% | 1,700 | - | -0.72% | - | - |
| 06/05 | 1,251 | 1,251 | 1,240 | 1,244 | +0.24% | 1,000 | - | -1.03% | - | - |
| 06/04 | 1,248 | 1,250 | 1,241 | 1,241 | -0.32% | 500 | - | -1.27% | - | - |
| 06/03 | 1,266 | 1,266 | 1,244 | 1,245 | -1.27% | 2,300 | - | -0.95% | - | - |
| 06/02 | 1,252 | 1,261 | 1,252 | 1,261 | +0.8% | 300 | - | +0.32% | - | - |
| 06/01 | 1,260 | 1,265 | 1,251 | 1,251 | -1.5% | 1,700 | - | -0.48% | - | - |
| 05/29 | 1,271 | 1,271 | 1,256 | 1,270 | +1.52% | 1,100 | - | +1.11% | - | - |
| 05/28 | 1,261 | 1,261 | 1,251 | 1,251 | -0.79% | 800 | - | -0.32% | - | - |
| 05/27 | 1,258 | 1,274 | 1,258 | 1,261 | -0.71% | 800 | - | +0.4% | - | - |
| 05/26 | 1,277 | 1,279 | 1,265 | 1,270 | -0.55% | 1,600 | - | +1.2% | - | - |
| 05/25 | 1,277 | 1,278 | 1,277 | 1,277 | 0% | 1,200 | - | +1.75% | - | - |
| 05/22 | 1,260 | 1,279 | 1,260 | 1,277 | +1.67% | 2,400 | - | +1.75% | - | - |
| 05/21 | 1,250 | 1,273 | 1,250 | 1,256 | +0.4% | 2,700 | - | +0.16% | - | - |
| 05/20 | 1,258 | 1,258 | 1,251 | 1,251 | -0.56% | 300 | - | -0.16% | - | - |
| 05/18 | 1,255 | 1,258 | 1,252 | 1,258 | -0.94% | 800 | - | +0.4% | - | - |
| 05/15 | 1,268 | 1,270 | 1,247 | 1,270 | +1.84% | 1,300 | - | +1.36% | - | - |
| 05/14 | 1,248 | 1,248 | 1,247 | 1,247 | -0.64% | 400 | - | -0.32% | - | - |
| 05/13 | 1,255 | 1,258 | 1,255 | 1,255 | +0.08% | 300 | - | +0.4% | - | - |
| 05/12 | 1,258 | 1,258 | 1,254 | 1,254 | -0.48% | 700 | - | +0.32% | - | - |
| 05/11 | 1,272 | 1,272 | 1,259 | 1,260 | +0.08% | 800 | - | +0.8% | - | - |
| 05/08 | 1,263 | 1,263 | 1,259 | 1,259 | -0.87% | 1,900 | - | +0.72% | - | - |
| 05/07 | 1,277 | 1,277 | 1,260 | 1,270 | -0.63% | 500 | - | +1.6% | - | - |
| 05/01 | 1,245 | 1,279 | 1,245 | 1,278 | +2.65% | 1,400 | - | +2.4% | - | - |
| 04/30 | 1,272 | 1,272 | 1,245 | 1,245 | -0.08% | 1,200 | - | -0.08% | - | - |
| 04/28 | 1,238 | 1,246 | 1,238 | 1,246 | +0.65% | 600 | - | +0.08% | - | - |
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 | |
| 2009年 2月期 | 1,380 4/4 | 750 10/10 | 76,200 4/11 | - | - | +20.76% 12/26 | -17.56% 3/11 |
| 2010年 2月期 | 973 3/2 | 647 4/13 | 132,400 4/10 | - | - | +11.49% 5/15 | -17.84% 4/13 |
| 2011年 2月期 | 740 1/20 | 570 10/14 10/12 | 41,800 2/24 | 50億4227万 | 38億8391万 | +14.34% 4/1 | -30.31% 3/15 |
| 2012年 2月期 | 749 2/23 | 451 3/16 3/15 | 51,600 7/12 | 51億359万 | 30億7305万 | +11.34% 4/5 | -4.85% 8/9 |
| 2013年 2月期 | 894 2/4 2/1 | 687 3/14 | 39,400 4/10 | 60億9160万 | 46億8113万 | +9.86% 1/10 | -7.69% 3/7 |
| 2014年 2月期 | 1,093 1/27 | 777 3/7 | 37,500 5/20 | 74億4757万 | 52億9438万 | +9.45% 12/2 | -11% 3/24 |
| 2015年 2月期 | 1,521 1/22 | 870 3/26 3/25 | 131,800 9/24 | 103億6391万 | 59億2807万 | +15.32% 10/6 | -4.7% 3/13 |
| 2016年 2月期 | 1,380 4/10 | 997 8/25 | 23,000 8/25 | 94億315万 | 67億9343万 | +7.91% 10/23 | -10.68% 9/4 |
| 2017年 2月期 | 1,126 2/23 | 961 8/3 | 36,100 2/24 | 76億7242万 | 65億4813万 | +4.35% 1/12 | -7.02% 4/6 |
| 2018年 2月期 | 1,257 1/29 | 999 4/14 4/13 他3件 | 30,300 2/26 | 85億6504万 | 68億706万 | +7.66% 1/11 | -9.03% 3/5 |
| 2019年 2月期 | 1,235 10/10 10/9 | 985 12/25 | 36,400 12/25 | 84億1514万 | 67億1167万 | +5.49% 4/10 | -13.37% 12/26 |
| 2020年 2月期 | 1,170 1/8 | 991 2/28 | 29,700 4/9 | 79億7223万 | 67億5255万 | +3.87% 1/8 | -15.05% 3/13 |
| 2021年 2月期 | 1,269 12/24 | 880 4/6 | 43,500 12/24 | 86億4681万 | 59億9621万 | +19.32% 12/24 | -7.35% 3/3 |
| 2022年 2月期 | 1,096 11/5 | 980 3/3 | 25,700 3/3 | 74億6801万 | 66億7760万 | +2.52% 10/7 | -5.06% 3/9 |
| 2023年 2月期 | 1,155 2/24 | 996 3/9 | 14,000 4/11 | 78億7003万 | 67億8662万 | +4.52% 1/10 | -3.87% 3/17 |
| 2024年 2月期 | 1,277 2/27 | 1,057 3/7 | 117,800 7/12 | 87億132万 | 72億227万 | +3.5% 4/2 | -4.53% 3/5 |
| 2025年 2月期 | 1,300 1/17 4/9 | 1,175 3/6 3/5 | 43,700 4/9 | 88億5804万 | 80億630万 | +4.45% 4/5 | -3.72% 3/5 |
| 2026年 2月期 | 1,345 2/25 | 1,100 4/7 | 22,200 9/30 | 91億6466万 | 74億9526万 | +3.33% 7/8 | -8.28% 4/7 |
| 最新 | 1,275 2026/9/28 | 900 | 86億8769万 | +0.39% 1,270 | |||
年間値上がり率
- 2001/12/21 vs 2000/12/27
- 242%（3.42倍）
- 2002/12/25 vs 2001/12/21
- -66%（0.34倍）
- 2003/12/30 vs 2002/12/25
- 27%（1.27倍）
- 2004/12/28 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/28
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- 82%（1.82倍）
- 2007/12/28 vs 2006/12/29
- 105%（2.05倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/28 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
810円（2000/12/20） - 57%（1.57倍）
1,275円（9/28）
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。
