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
10/02	1,276	1,276	1,273	1,273	-0.31%	400	-	+0.24%
10/01	1,274	1,277	1,273	1,277	+0.31%	1,300	-	+0.55%
09/30	1,276	1,276	1,273	1,273	-0.16%	700	-	+0.24%
09/29	1,275	1,275	1,275	1,275	0%	200	-	+0.39%
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	（IR情報）13:00 タビオ、BtoB事業拡大の一環としてプレミアムヘルメットブランドSHOEIと初の協業
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	（自社株買い）取締役会(2025年10月7日)での決議状況(取得期間2025年10月8日～2026年10月7日)
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	（自社株買い）取締役会(2025年10月7日)での決議状況(取得期間2025年10月8日～2026年10月7日)
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	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	（IR情報）15:30 2027年2月期第1四半期決算説明資料
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	（自社株買い）取締役会(2025年10月7日)での決議状況(取得期間2025年10月8日～2026年10月7日)
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	（自社株買い）取締役会(2025年10月7日)での決議状況(取得期間2025年10月8日～2026年10月7日)
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	（IR情報）15:30 親会社等の決算に関するお知らせ
05/22	（IR情報）15:30 支配株主等に関する事項について
05/22	1,260	1,279	1,260	1,277	+1.67%	2,400	-	+1.75%
05/21	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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%
05/01	（自社株買い）取締役会(2025年10月7日)での決議状況(取得期間2025年10月8日～2026年10月7日)

タビオ（2668）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート