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
03/06	2,434	2,580	2,434	2,554	+7.09%	117,900	248億4556万	-1.01%	-	3.73
03/05	2,397	2,489	2,380	2,385	+3.47%	85,900	232億151万	-7.74%	-	3.48
03/04	2,421	2,502	2,305	2,305	-5.57%	133,900	224億2327万	-11.38%	-	3.36
03/03	2,741	2,741	2,429	2,441	-10.94%	224,800	237億4629万	-6.65%	-	3.56
03/02	2,537	2,774	2,510	2,741	+7.07%	310,900	266億6472万	+4.46%	-	4
02/27	2,407	2,561	2,407	2,560	+6.31%	141,900	249億393万	-2.4%	-	3.74
02/26	2,334	2,408	2,334	2,408	+4.7%	67,000	234億2526万	-8.13%	-	3.52
02/25	2,303	2,346	2,284	2,300	-0.13%	89,700	223億7463万	-12.58%	-	3.36
02/24	2,424	2,439	2,303	2,303	-4.99%	96,400	224億381万	-12.93%	-	3.36
02/20	2,492	2,502	2,392	2,424	-0.78%	73,300	235億5643万	-8.84%	-	3.54
02/19	2,545	2,582	2,422	2,443	-4.38%	104,000	237億4107万	-8.67%	-	3.57
02/18	2,527	2,631	2,481	2,555	+1.11%	107,800	248億2949万	-4.95%	-	3.73
02/17	2,710	2,710	2,523	2,527	-6.68%	117,800	245億5738万	-6.44%	-	3.69
02/16	2,617	2,757	2,606	2,708	+2.65%	113,700	263億1634万	-0.44%	-	3.95
02/13	2,699	2,758	2,622	2,638	-3.33%	96,700	256億3608万	-3.62%	-	3.85
02/12	2,767	2,796	2,653	2,729	-2.33%	199,100	265億2042万	-0.29%	-	3.98
02/10	2,809	2,925	2,750	2,794	-0.29%	218,600	271億5209万	+2.99%	-	4.08
02/09	2,800	2,810	2,707	2,802	+2%	191,000	272億2983万	+4.32%	-	4.09
02/06	2,655	2,777	2,585	2,747	+1.22%	148,600	266億9534万	+3.39%	-	4.01
02/05	2,626	2,720	2,616	2,714	+1.76%	84,200	263億7465万	+3%	-	3.96
02/04	2,668	2,685	2,580	2,667	-1.4%	107,600	259億1790万	+2.11%	-	3.89
02/03	2,684	2,723	2,650	2,705	+0.82%	94,200	262億8719万	+4.32%	-	3.95
02/02	2,678	2,752	2,650	2,683	+0.3%	90,500	260億7339万	+4.19%	-	3.92
01/30	2,636	2,721	2,608	2,675	-0.41%	84,500	259億9565万	+4.74%	-	3.9
01/29	2,680	2,773	2,607	2,686	+0.04%	86,100	261億254万	+6.21%	-	3.92
01/28	2,780	2,780	2,673	2,685	-4%	88,800	260億9283万	+7.1%	-	3.92
01/27	2,653	2,810	2,588	2,797	+5.43%	156,300	271億8124万	+12.6%	-	4.08
01/26	2,630	2,742	2,570	2,653	-0.38%	122,400	257億8185万	+8.15%	-	3.87
01/23	2,650	2,730	2,592	2,663	-1.37%	140,700	258億7903万	+9.63%	-	3.89
01/22	2,580	2,766	2,570	2,700	+6.72%	177,900	262億3860万	+11.8%	-	3.94
01/21	2,600	2,601	2,515	2,530	-4.02%	117,000	245億8628万	+5.42%	-	3.69
01/20	2,730	2,741	2,636	2,636	-0.64%	141,300	256億1638万	+10.29%	-	3.85
01/19	2,655	2,742	2,624	2,653	-0.38%	160,900	257億8158万	+11.28%	-	3.87
01/16	2,817	2,830	2,628	2,663	-5.67%	349,800	258億7876万	+11.56%	-	3.89
01/15	2,726	2,999	2,695	2,823	+1.69%	639,400	274億3363万	+18.07%	-	4.12
01/14	2,828	3,000	2,713	2,776	-2.97%	426,600	269億7689万	+16.1%	-	4.05
01/13	3,040	3,060	2,781	2,861	-4.63%	680,300	278億291万	+19.36%	-	4.18
01/09	3,035	3,190	2,820	3,000	-4.46%	1,872,500	291億5370万	+25.05%	-	4.38
01/08	3,140	3,140	3,140	3,140	+19.07%	81,200	305億1420万	+31.16%	-	4.58
01/07	2,637	2,637	2,637	2,637	+23.4%	34,700	256億2610万	+10.47%	-	3.85
01/06	2,140	2,235	2,132	2,137	+1.09%	108,900	207億6715万	-11.18%	-	3.12
01/05	2,082	2,137	2,055	2,114	+1.54%	114,900	205億4364万	-13.36%	-	3.09
2025
12/30	2,178	2,192	2,082	2,082	-5.58%	138,700	202億3266万	-15.88%	-	3.04
12/29	2,148	2,243	2,130	2,205	+3.18%	139,700	214億2796万	-12.19%	-	3.22
12/26	2,205	2,222	2,121	2,137	-1.97%	169,500	207億6715万	-16.06%	-	3.12
12/25	2,237	2,238	2,175	2,180	-3.54%	137,500	211億8502万	-15.57%	-	3.18
12/24	2,173	2,273	2,156	2,260	+4.34%	233,000	219億6245万	-13.48%	-	3.3
12/23	2,077	2,214	2,077	2,166	+6.59%	264,000	210億4897万	-17.89%	-	3.16
12/22	2,134	2,160	2,020	2,032	-4.78%	134,400	197億4677万	-24.04%	-	2.97
12/19	2,071	2,210	2,069	2,134	+1.14%	154,400	207億3799万	-21.49%	-	3.12
12/18	2,035	2,130	2,000	2,110	+4.3%	141,100	205億476万	-23.55%	-	3.08
12/17	2,083	2,117	2,000	2,023	-2.51%	165,900	196億5931万	-27.88%	-	2.95
12/16	2,111	2,172	2,050	2,075	-9.59%	366,800	201億6464万	-27.14%	-	3.03
12/15	2,289	2,320	2,235	2,295	-1.88%	147,600	223億258万	-20.67%	-	3.35
12/12	2,161	2,339	2,161	2,339	+3.45%	276,500	227億3016万	-20.12%	-	3.41
12/11	2,448	2,470	2,257	2,261	-9.01%	371,300	219億7217万	-23.54%	-	3.3
12/10	2,533	2,600	2,480	2,485	-9.07%	521,200	241億4898万	-16.92%	-	3.63
12/09	2,764	2,811	2,733	2,733	-1.73%	90,000	265億5902万	-9.53%	-	3.99
12/08	2,800	2,836	2,748	2,781	-0.89%	147,800	270億2547万	-8.37%	-	4.06
12/05	2,901	2,920	2,805	2,806	-4.23%	114,800	272億6842万	-7.91%	-	4.1
12/04	2,924	2,940	2,871	2,930	+0.86%	62,500	284億7344万	-4.28%	-	4.28
12/03	2,888	2,935	2,875	2,905	+0.48%	78,900	282億3049万	-5.41%	-	4.24
12/02	2,990	3,005	2,890	2,891	-2.56%	103,600	280億9444万	-6.47%	-	4.22
12/01	3,100	3,100	2,955	2,967	-4.29%	90,800	288億3300万	-4.6%	-	4.33
11/28	3,000	3,100	2,990	3,100	+3.61%	96,100	301億2549万	-0.8%	-	4.53
11/27	2,990	3,045	2,975	2,992	0%	55,900	290億7595万	-4.83%	-	4.37
11/26	2,950	3,025	2,932	2,992	+0.57%	72,300	290億7595万	-5.23%	-	4.37
11/25	3,115	3,125	2,961	2,975	-3.25%	73,600	289億1075万	-6.33%	-	4.34
11/21	2,980	3,120	2,930	3,075	+0.82%	80,800	298億8254万	-3.33%	-	4.49
11/20	2,980	3,075	2,957	3,050	+4.7%	88,700	296億3807万	-4.24%	-	4.45
11/19	2,913	3,000	2,880	2,913	-0.24%	95,400	283億678万	-8.74%	-	4.25
11/18	3,050	3,095	2,920	2,920	-5.5%	170,600	283億7480万	-8.75%	-	4.26
11/17	3,105	3,130	3,055	3,090	-0.96%	57,900	300億2676万	-3.8%	-	4.51
11/14	3,170	3,245	3,090	3,120	-1.73%	92,200	303億1828万	-3.41%	-	4.55
11/13	3,235	3,250	3,160	3,175	-1.85%	51,800	308億5274万	-2.49%	-	4.63
11/12	3,100	3,235	3,075	3,235	+4.19%	62,000	314億3578万	-1.1%	-	4.72
11/11	3,210	3,210	3,085	3,105	-2.51%	73,200	301億7252万	-5.05%	-	4.53
11/10	3,235	3,340	3,175	3,185	0%	165,800	309億4991万	-2.54%	-	4.65
11/07	3,015	3,205	3,015	3,185	+4.43%	153,800	309億4991万	-2.36%	-	4.65
11/06	3,175	3,200	3,030	3,050	-2.4%	82,300	296億3807万	-6.44%	-	4.45
11/05	3,195	3,195	3,035	3,125	-3.25%	117,400	303億6687万	-4.49%	-	4.56
11/04	3,155	3,260	3,080	3,230	+4.7%	92,400	313億8720万	-1.73%	-	4.71
10/31	3,075	3,160	3,070	3,085	0%	72,100	299億7817万	-6.57%	-	4.5
10/30	3,100	3,160	3,065	3,085	-1.59%	111,900	299億7817万	-7.25%	-	4.5
10/29	3,210	3,270	3,135	3,135	-1.57%	92,900	304億6404万	-6.5%	-	4.57
10/28	3,385	3,390	3,185	3,185	-6.6%	180,700	309億4991万	-5.8%	-	4.64
10/27	3,430	3,545	3,380	3,410	+1.49%	156,200	331億3633万	0%	-	4.97
10/24	3,410	3,485	3,325	3,360	+0.3%	221,200	326億5046万	-1.87%	-	4.9
10/23	3,510	3,520	3,345	3,350	-6.42%	190,600	325億5329万	-2.79%	-	4.88
10/22	3,390	3,600	3,310	3,580	+7.83%	359,600	347億8829万	+2.81%	-	5.22
10/21	3,590	3,590	3,260	3,320	-4.18%	207,100	322億6010万	-5.2%	-	4.84
10/20	3,170	3,465	3,155	3,465	+12.5%	233,600	336億6905万	-2.04%	-	5.05
10/17	3,135	3,155	3,065	3,080	-3.14%	91,000	299億2805万	-13.7%	-	4.49
10/16	3,300	3,365	3,125	3,180	-1.7%	187,700	308億9974万	-11.94%	-	4.64
10/15	3,145	3,295	3,105	3,235	+4.35%	153,400	314億3417万	-11.56%	-	4.72
10/14	3,135	3,240	3,040	3,100	-3.88%	209,600	301億2239万	-16.37%	-	4.52
10/10	3,500	3,545	3,220	3,225	-8.77%	331,500	313億3700万	-14.07%	-	4.7
10/09	3,855	3,855	3,470	3,535	-6.36%	428,400	343億4924万	-6.88%	-	5.15
10/08	3,490	4,055	3,345	3,775	+6.34%	975,800	366億8129万	-1.54%	-	5.5
10/07	3,465	3,685	3,320	3,550	+10.42%	725,900	344億9499万	-7.98%	-	5.18

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 1月期	5,350 1/31	1,633 12/12	3,481,800 12/2	498億6039万	152億1907万	455億2673万 1/31
最新	2,554 2026/3/6		117,900	248億4556万

278A Terra Drone

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート