タビオ（2668）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,259
- 始値
- 1,250
- 高値
- 1,250
- 安値
- 1,243
- 終値 -1.27%
- 1,243
- 出来高 -90.91%
- 200
乖離率
- 株価（5日）
移動平均値 - -1.27%
1,259 - 株価（25日）
移動平均値 - +0.08%
1,242 - 出来高（5日）
移動平均値 - -86.3%
1,460
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,250 | 1,250 | 1,243 | 1,243 | -1.27% | 200 | 84億6965万 | +0.08% | 18.44 | 1.57 |
| 04/16 | 1,260 | 1,270 | 1,245 | 1,259 | +0.72% | 2,200 | 85億7867万 | +1.37% | 18.68 | 1.59 |
| 04/15 | 1,270 | 1,270 | 1,240 | 1,250 | -1.57% | 2,100 | 85億1735万 | +0.64% | 18.54 | 1.58 |
| 04/14 | 1,270 | 1,270 | 1,241 | 1,270 | -0.24% | 1,700 | 86億5362万 | +2.25% | 18.84 | 1.6 |
| 04/13 | 1,247 | 1,273 | 1,241 | 1,273 | +2.66% | 1,100 | 86億7406万 | +2.58% | 18.89 | 1.61 |
| 04/10 | 1,252 | 1,255 | 1,240 | 1,240 | +0.4% | 500 | 84億4921万 | -0.08% | 18.4 | 1.57 |
| 04/09 | 1,243 | 1,243 | 1,225 | 1,235 | -2.6% | 2,000 | 84億1514万 | -0.48% | 18.32 | 1.56 |
| 04/08 | 1,250 | 1,275 | 1,237 | 1,268 | +2.59% | 1,800 | 86億3999万 | +2.09% | 18.81 | 1.6 |
| 04/07 | 1,228 | 1,236 | 1,228 | 1,236 | +0.65% | 500 | 84億2195万 | -0.4% | 18.34 | 1.56 |
| 04/06 | 1,230 | 1,230 | 1,228 | 1,228 | -0.08% | 700 | 83億6744万 | -1.21% | 18.22 | 1.55 |
| 04/03 | 1,230 | 1,230 | 1,229 | 1,229 | -1.68% | 200 | 83億7425万 | -1.29% | 18.23 | 1.55 |
| 04/02 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 600 | 85億1735万 | +0.32% | 18.54 | 1.58 |
| 04/01 | 1,261 | 1,261 | 1,260 | 1,260 | 0% | 300 | 85億8548万 | +0.88% | 18.69 | 1.59 |
| 03/31 | 1,260 | 1,260 | 1,231 | 1,260 | +0.64% | 1,000 | 85億8548万 | +0.72% | 18.69 | 1.59 |
| 03/30 | 1,251 | 1,252 | 1,225 | 1,252 | +1.95% | 1,800 | 85億3097万 | -0.08% | 18.57 | 1.58 |
| 03/27 | 1,246 | 1,246 | 1,223 | 1,228 | +0.41% | 1,500 | 83億6744万 | -2.15% | 18.22 | 1.55 |
| 03/26 | 1,243 | 1,243 | 1,220 | 1,223 | +0.66% | 1,100 | 83億3337万 | -2.86% | 18.14 | 1.55 |
| 03/25 | 1,206 | 1,215 | 1,206 | 1,215 | +1% | 500 | 82億7886万 | -3.72% | 18.03 | 1.54 |
| 03/24 | 1,220 | 1,220 | 1,203 | 1,203 | -1.39% | 2,100 | 81億9709万 | -4.98% | 17.85 | 1.52 |
| 03/23 | 1,224 | 1,224 | 1,215 | 1,220 | -0.41% | 1,400 | 83億1293万 | -3.94% | 18.1 | 1.54 |
| 03/19 | 1,238 | 1,238 | 1,220 | 1,225 | -1.53% | 2,200 | 83億4700万 | -3.85% | 18.17 | 1.55 |
| 03/18 | 1,263 | 1,270 | 1,233 | 1,244 | -2.74% | 2,200 | 84億7646万 | -2.58% | 18.46 | 1.57 |
| 03/17 | 1,225 | 1,285 | 1,225 | 1,279 | +3.23% | 6,100 | 87億1495万 | 0% | 18.97 | 1.62 |
| 03/16 | 1,243 | 1,243 | 1,239 | 1,239 | +1.31% | 1,600 | 84億4239万 | -3.28% | 18.38 | 1.57 |
| 03/13 | 1,234 | 1,241 | 1,223 | 1,223 | -0.89% | 2,800 | 83億3337万 | -4.68% | 18.14 | 1.55 |
| 03/12 | 1,259 | 1,263 | 1,234 | 1,234 | -1.99% | 1,900 | 84億832万 | -4.12% | 18.31 | 1.56 |
| 03/11 | 1,251 | 1,264 | 1,251 | 1,259 | +0.64% | 800 | 85億7867万 | -2.4% | 18.68 | 1.59 |
| 03/10 | 1,245 | 1,262 | 1,245 | 1,251 | +0.72% | 400 | 85億2416万 | -3.17% | 18.56 | 1.58 |
| 03/09 | 1,270 | 1,270 | 1,231 | 1,242 | -2.36% | 1,500 | 84億6283万 | -4.02% | 18.43 | 1.57 |
| 03/06 | 1,251 | 1,272 | 1,246 | 1,272 | +1.68% | 1,700 | 86億6725万 | -1.85% | 18.87 | 1.61 |
| 03/05 | 1,261 | 1,263 | 1,251 | 1,251 | 0% | 1,200 | 85億2416万 | -3.62% | 18.56 | 1.58 |
| 03/04 | 1,261 | 1,262 | 1,251 | 1,251 | -0.87% | 2,400 | 85億2416万 | -3.77% | 18.56 | 1.58 |
| 03/03 | 1,278 | 1,278 | 1,262 | 1,262 | -1.1% | 1,500 | 85億9911万 | -3.07% | 18.72 | 1.59 |
| 03/02 | 1,279 | 1,279 | 1,272 | 1,276 | +0.31% | 2,900 | 86億9451万 | -2.15% | 18.93 | 1.61 |
| 02/27 | 1,270 | 1,275 | 1,266 | 1,272 | +0.16% | 1,700 | 86億6725万 | -2.53% | 15.18 | 1.61 |
| 02/26 | 1,271 | 1,286 | 1,251 | 1,270 | -3.42% | 10,500 | 86億5362万 | -2.76% | 15.16 | 1.61 |
| 02/25 | 1,345 | 1,345 | 1,315 | 1,315 | 0% | 8,600 | 89億6025万 | +0.61% | 15.69 | 1.66 |
| 02/24 | 1,308 | 1,320 | 1,308 | 1,315 | +0.61% | 6,600 | 89億6025万 | +0.61% | 15.69 | 1.66 |
| 02/20 | 1,308 | 1,312 | 1,306 | 1,307 | +0.08% | 2,700 | 89億574万 | 0% | 15.6 | 1.65 |
| 02/19 | 1,304 | 1,315 | 1,304 | 1,306 | -0.61% | 3,800 | 88億9892万 | -0.08% | 15.59 | 1.65 |
| 02/18 | 1,300 | 1,314 | 1,300 | 1,314 | +0.23% | 1,600 | 89億5343万 | +0.54% | 15.68 | 1.66 |
| 02/17 | 1,314 | 1,315 | 1,308 | 1,311 | +0.08% | 2,100 | 89億3299万 | +0.31% | 15.65 | 1.66 |
| 02/16 | 1,310 | 1,315 | 1,310 | 1,310 | +0.15% | 3,500 | 89億2618万 | +0.23% | 15.63 | 1.66 |
| 02/13 | 1,310 | 1,315 | 1,306 | 1,308 | +0.15% | 4,900 | 89億1255万 | +0.15% | 15.61 | 1.66 |
| 02/12 | 1,306 | 1,307 | 1,300 | 1,306 | 0% | 3,500 | 88億9892万 | 0% | 15.59 | 1.65 |
| 02/10 | 1,306 | 1,306 | 1,305 | 1,306 | 0% | 1,900 | 88億9892万 | 0% | 15.59 | 1.65 |
| 02/09 | 1,305 | 1,309 | 1,305 | 1,306 | -0.31% | 4,200 | 88億9892万 | 0% | 15.59 | 1.65 |
| 02/06 | 1,309 | 1,310 | 1,301 | 1,310 | +0.08% | 3,700 | 89億2618万 | +0.31% | 15.63 | 1.66 |
| 02/05 | 1,310 | 1,310 | 1,302 | 1,309 | -0.08% | 2,000 | 89億1936万 | +0.23% | 15.62 | 1.66 |
| 02/04 | 1,313 | 1,313 | 1,310 | 1,310 | +0.23% | 500 | 89億2618万 | +0.38% | 15.63 | 1.66 |
| 02/03 | 1,304 | 1,313 | 1,304 | 1,307 | -0.15% | 2,300 | 89億574万 | +0.23% | 15.6 | 1.65 |
| 02/02 | 1,306 | 1,310 | 1,302 | 1,309 | +0.69% | 2,500 | 89億1936万 | +0.46% | 15.62 | 1.66 |
| 01/30 | 1,300 | 1,303 | 1,300 | 1,300 | -0.23% | 2,700 | 88億5804万 | -0.15% | 15.52 | 1.65 |
| 01/29 | 1,310 | 1,311 | 1,303 | 1,303 | -0.38% | 1,500 | 88億7848万 | +0.08% | 15.55 | 1.65 |
| 01/28 | 1,310 | 1,310 | 1,303 | 1,308 | +0.23% | 1,000 | 89億1255万 | +0.54% | 15.61 | 1.66 |
| 01/27 | 1,310 | 1,312 | 1,305 | 1,305 | -0.38% | 2,600 | 88億9211万 | +0.31% | 15.57 | 1.65 |
| 01/26 | 1,310 | 1,310 | 1,302 | 1,310 | +0.85% | 2,100 | 89億2618万 | +0.69% | 15.63 | 1.66 |
| 01/23 | 1,300 | 1,302 | 1,294 | 1,299 | -0.31% | 2,500 | 88億5123万 | -0.08% | 15.5 | 1.64 |
| 01/22 | 1,298 | 1,310 | 1,298 | 1,303 | +0.23% | 3,100 | 88億7848万 | +0.23% | 15.55 | 1.65 |
| 01/21 | 1,301 | 1,303 | 1,300 | 1,300 | -0.23% | 1,500 | 88億5804万 | 0% | 15.52 | 1.65 |
| 01/20 | 1,309 | 1,310 | 1,300 | 1,303 | -0.46% | 3,200 | 88億7848万 | +0.31% | 15.55 | 1.65 |
| 01/19 | 1,306 | 1,310 | 1,300 | 1,309 | 0% | 5,800 | 89億1936万 | +0.77% | 15.62 | 1.66 |
| 01/16 | 1,310 | 1,310 | 1,304 | 1,309 | 0% | 3,700 | 89億1936万 | +0.85% | 15.62 | 1.66 |
| 01/15 | 1,311 | 1,312 | 1,301 | 1,309 | -0.15% | 4,300 | 89億1936万 | +0.93% | 15.62 | 1.66 |
| 01/14 | 1,310 | 1,313 | 1,300 | 1,311 | +0.38% | 10,700 | 89億3299万 | +1.24% | 15.65 | 1.66 |
| 01/13 | 1,309 | 1,309 | 1,304 | 1,306 | -0.23% | 4,800 | 88億9892万 | +1.01% | 15.59 | 1.65 |
| 01/09 | 1,301 | 1,309 | 1,298 | 1,309 | +0.46% | 3,000 | 89億1936万 | +1.32% | 15.62 | 1.66 |
| 01/08 | 1,309 | 1,309 | 1,300 | 1,303 | -0.46% | 1,600 | 88億7848万 | +1.01% | 15.55 | 1.65 |
| 01/07 | 1,306 | 1,309 | 1,300 | 1,309 | +0.23% | 2,200 | 89億1936万 | +1.63% | 15.62 | 1.66 |
| 01/06 | 1,305 | 1,307 | 1,303 | 1,306 | +0.08% | 3,000 | 88億9892万 | +1.56% | 15.59 | 1.65 |
| 01/05 | 1,305 | 1,308 | 1,294 | 1,305 | 0% | 3,700 | 88億9211万 | +1.64% | 15.57 | 1.65 |
| 2025 | ||||||||||
| 12/30 | 1,300 | 1,305 | 1,297 | 1,305 | +0.38% | 1,300 | 88億9211万 | +1.79% | 15.57 | 1.65 |
| 12/29 | 1,288 | 1,300 | 1,283 | 1,300 | +1.17% | 3,300 | 88億5804万 | +1.56% | 15.52 | 1.65 |
| 12/26 | 1,286 | 1,288 | 1,285 | 1,285 | -0.08% | 2,200 | 87億5583万 | +0.55% | 15.34 | 1.63 |
| 12/25 | 1,287 | 1,288 | 1,286 | 1,286 | -0.08% | 2,000 | 87億6264万 | +0.7% | 15.35 | 1.63 |
| 12/24 | 1,287 | 1,287 | 1,287 | 1,287 | 0% | 1,300 | 87億6946万 | +0.94% | 15.36 | 1.63 |
| 12/23 | 1,286 | 1,287 | 1,286 | 1,287 | +0.08% | 500 | 87億6946万 | +1.02% | 15.36 | 1.63 |
| 12/22 | 1,296 | 1,296 | 1,286 | 1,286 | -0.77% | 3,400 | 87億6264万 | +1.02% | 15.35 | 1.63 |
| 12/19 | 1,296 | 1,296 | 1,289 | 1,296 | 0% | 3,500 | 88億3078万 | +1.89% | 15.47 | 1.64 |
| 12/18 | 1,294 | 1,296 | 1,294 | 1,296 | +0.15% | 2,600 | 88億3078万 | +2.05% | 15.47 | 1.64 |
| 12/17 | 1,295 | 1,295 | 1,294 | 1,294 | +0.15% | 2,000 | 88億1716万 | +2.05% | 15.44 | 1.64 |
| 12/16 | 1,303 | 1,303 | 1,292 | 1,292 | -0.84% | 1,500 | 88億353万 | +2.05% | 15.42 | 1.64 |
| 12/15 | 1,305 | 1,305 | 1,291 | 1,303 | +0.31% | 3,800 | 88億7848万 | +3.17% | 15.55 | 1.65 |
| 12/12 | 1,289 | 1,299 | 1,289 | 1,299 | +0.78% | 2,800 | 88億5123万 | +3.01% | 15.5 | 1.64 |
| 12/11 | 1,289 | 1,290 | 1,289 | 1,289 | +0.08% | 1,800 | 87億8309万 | +2.38% | 15.38 | 1.63 |
| 12/10 | 1,289 | 1,289 | 1,280 | 1,288 | +0.23% | 1,700 | 87億7627万 | +2.47% | 15.37 | 1.63 |
| 12/09 | 1,288 | 1,288 | 1,282 | 1,285 | +0.23% | 1,200 | 87億5583万 | +2.31% | 15.34 | 1.63 |
| 12/08 | 1,271 | 1,285 | 1,271 | 1,282 | +0.94% | 2,500 | 87億3539万 | +2.23% | 15.3 | 1.62 |
| 12/05 | 1,270 | 1,270 | 1,267 | 1,270 | +0.32% | 800 | 86億5362万 | +1.44% | 15.16 | 1.61 |
| 12/04 | 1,269 | 1,269 | 1,266 | 1,266 | +0.48% | 400 | 86億2637万 | +1.2% | 15.11 | 1.6 |
| 12/03 | 1,263 | 1,269 | 1,255 | 1,260 | -0.24% | 2,000 | 85億8548万 | +0.8% | 15.04 | 1.59 |
| 12/02 | 1,262 | 1,269 | 1,262 | 1,263 | +0.08% | 1,100 | 86億593万 | +1.12% | 15.07 | 1.6 |
| 12/01 | 1,263 | 1,264 | 1,260 | 1,262 | +0.4% | 1,300 | 85億9911万 | +1.12% | 15.06 | 1.6 |
| 11/28 | 1,263 | 1,264 | 1,255 | 1,257 | -0.08% | 1,400 | 85億6504万 | +0.8% | 15.03 | 1.67 |
| 11/27 | 1,259 | 1,259 | 1,255 | 1,258 | -0.08% | 900 | 85億7186万 | +0.96% | 15.04 | 1.67 |
| 11/26 | 1,259 | 1,263 | 1,259 | 1,259 | 0% | 900 | 85億7867万 | +1.12% | 15.06 | 1.67 |
| 11/25 | 1,270 | 1,270 | 1,249 | 1,259 | +1.21% | 2,400 | 85億7867万 | +1.21% | 15.06 | 1.67 |
| 11/21 | 1,241 | 1,244 | 1,241 | 1,244 | -0.08% | 600 | 84億7646万 | +0.08% | 14.88 | 1.65 |
| 11/20 | 1,255 | 1,255 | 1,245 | 1,245 | -0.4% | 600 | 84億8328万 | +0.24% | 14.89 | 1.65 |
| 11/19 | 1,261 | 1,261 | 1,242 | 1,250 | -0.95% | 1,100 | 85億1735万 | +0.64% | 14.95 | 1.66 |
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 | 1,243 2026/4/17 | 200 | 84億6965万 | +0.08% 1,242 | |||
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）
- 2026/04/17 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
405円（2000/12/20） - 207%（3.07倍）
1,243円（4/17）
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。
