Terra Drone（278A）の株価チャート

株価

3/27

前日 (3/26): 4,000
始値: 3,960
高値: 4,290
安値: 3,715
終値 +2.5%: 4,100
出来高 -11.17%: 1,522,800

乖離率

株価（5日） 移動平均値: +10.93%
3,696
株価（25日） 移動平均値: +46.17%
2,805
出来高（5日） 移動平均値: +33.62%
1,139,620

2025/10/28～2026/03/27

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
03/27	3,960	4,290	3,715	4,100	+2.5%	1,522,800	398億8767万	+46.17%	-	7.97
03/26	4,165	4,340	3,830	4,000	-2.32%	1,714,300	389億1480万	+45.83%	-	7.77
03/25	3,735	4,095	3,510	4,095	+20.62%	2,229,400	398億3902万	+52.57%	-	7.96
03/24	3,395	3,395	3,395	3,395	+17.43%	61,800	330億2893万	+29.14%	-	6.6
03/23	2,840	2,938	2,763	2,891	-1.67%	169,800	281億2393万	+11.28%	-	5.62
03/19	3,150	3,335	2,910	2,940	-1.51%	891,400	286億61万	+13.43%	-	5.71
03/18	2,980	3,050	2,843	2,985	-4.48%	545,300	290億3837万	+15.43%	-	5.8
03/17	2,921	3,125	2,858	3,125	+19.09%	386,000	304億31万	+21.17%	-	6.07
03/16	2,638	2,678	2,575	2,624	-2.38%	162,400	255億2653万	+2.34%	-	5.1
03/13	2,590	2,812	2,590	2,688	+1.82%	194,300	261億4913万	+4.71%	-	5.22
03/12	2,650	2,676	2,597	2,640	-2.69%	71,900	256億8218万	+2.88%	-	5.13
03/11	2,610	2,713	2,588	2,713	+3.95%	125,300	263億9233万	+5.61%	-	5.27
03/10	2,501	2,624	2,499	2,610	+6.53%	118,000	253億9034万	+1.64%	-	5.07
03/09	2,454	2,467	2,357	2,450	-4.07%	136,000	238億3384万	-4.67%	-	4.76
03/06	2,434	2,580	2,434	2,554	+7.09%	117,900	248億4556万	-1.01%	-	4.96
03/05	2,397	2,489	2,380	2,385	+3.47%	85,900	232億151万	-7.74%	-	4.64
03/04	2,421	2,502	2,305	2,305	-5.57%	133,900	224億2327万	-11.38%	-	4.48
03/03	2,741	2,741	2,429	2,441	-10.94%	224,800	237億4629万	-6.65%	-	4.74
03/02	2,537	2,774	2,510	2,741	+7.07%	310,900	266億6472万	+4.46%	-	5.33
02/27	2,407	2,561	2,407	2,560	+6.31%	141,900	249億393万	-2.4%	-	4.98
02/26	2,334	2,408	2,334	2,408	+4.7%	67,000	234億2526万	-8.13%	-	4.68
02/25	2,303	2,346	2,284	2,300	-0.13%	89,700	223億7463万	-12.58%	-	4.47
02/24	2,424	2,439	2,303	2,303	-4.99%	96,400	224億381万	-12.93%	-	4.48
02/20	2,492	2,502	2,392	2,424	-0.78%	73,300	235億5643万	-8.84%	-	4.71
02/19	2,545	2,582	2,422	2,443	-4.38%	104,000	237億4107万	-8.67%	-	4.75
02/18	2,527	2,631	2,481	2,555	+1.11%	107,800	248億2949万	-4.95%	-	4.97
02/17	2,710	2,710	2,523	2,527	-6.68%	117,800	245億5738万	-6.44%	-	4.91
02/16	2,617	2,757	2,606	2,708	+2.65%	113,700	263億1634万	-0.44%	-	5.26
02/13	2,699	2,758	2,622	2,638	-3.33%	96,700	256億3608万	-3.62%	-	5.13
02/12	2,767	2,796	2,653	2,729	-2.33%	199,100	265億2042万	-0.29%	-	5.3
02/10	2,809	2,925	2,750	2,794	-0.29%	218,600	271億5209万	+2.99%	-	5.43
02/09	2,800	2,810	2,707	2,802	+2%	191,000	272億2983万	+4.32%	-	5.45
02/06	2,655	2,777	2,585	2,747	+1.22%	148,600	266億9534万	+3.39%	-	5.34
02/05	2,626	2,720	2,616	2,714	+1.76%	84,200	263億7465万	+3%	-	5.27
02/04	2,668	2,685	2,580	2,667	-1.4%	107,600	259億1790万	+2.11%	-	5.18
02/03	2,684	2,723	2,650	2,705	+0.82%	94,200	262億8719万	+4.32%	-	5.26
02/02	2,678	2,752	2,650	2,683	+0.3%	90,500	260億7339万	+4.19%	-	5.21
01/30	2,636	2,721	2,608	2,675	-0.41%	84,500	259億9565万	+4.74%	-	5.19
01/29	2,680	2,773	2,607	2,686	+0.04%	86,100	261億254万	+6.21%	-	5.21
01/28	2,780	2,780	2,673	2,685	-4%	88,800	260億9283万	+7.1%	-	5.21
01/27	2,653	2,810	2,588	2,797	+5.43%	156,300	271億8124万	+12.6%	-	5.43
01/26	2,630	2,742	2,570	2,653	-0.38%	122,400	257億8185万	+8.15%	-	5.15
01/23	2,650	2,730	2,592	2,663	-1.37%	140,700	258億7903万	+9.63%	-	5.17
01/22	2,580	2,766	2,570	2,700	+6.72%	177,900	262億3860万	+11.8%	-	5.24
01/21	2,600	2,601	2,515	2,530	-4.02%	117,000	245億8628万	+5.42%	-	4.91
01/20	2,730	2,741	2,636	2,636	-0.64%	141,300	256億1638万	+10.29%	-	5.12
01/19	2,655	2,742	2,624	2,653	-0.38%	160,900	257億8158万	+11.28%	-	5.15
01/16	2,817	2,830	2,628	2,663	-5.67%	349,800	258億7876万	+11.56%	-	5.17
01/15	2,726	2,999	2,695	2,823	+1.69%	639,400	274億3363万	+18.07%	-	5.48
01/14	2,828	3,000	2,713	2,776	-2.97%	426,600	269億7689万	+16.1%	-	5.39
01/13	3,040	3,060	2,781	2,861	-4.63%	680,300	278億291万	+19.36%	-	5.55
01/09	3,035	3,190	2,820	3,000	-4.46%	1,872,500	291億5370万	+25.05%	-	5.82
01/08	3,140	3,140	3,140	3,140	+19.07%	81,200	305億1420万	+31.16%	-	6.1
01/07	2,637	2,637	2,637	2,637	+23.4%	34,700	256億2610万	+10.47%	-	5.12
01/06	2,140	2,235	2,132	2,137	+1.09%	108,900	207億6715万	-11.18%	-	4.15
01/05	2,082	2,137	2,055	2,114	+1.54%	114,900	205億4364万	-13.36%	-	4.1
2025
12/30	2,178	2,192	2,082	2,082	-5.58%	138,700	202億3266万	-15.88%	-	4.04
12/29	2,148	2,243	2,130	2,205	+3.18%	139,700	214億2796万	-12.19%	-	4.28
12/26	2,205	2,222	2,121	2,137	-1.97%	169,500	207億6715万	-16.06%	-	4.15
12/25	2,237	2,238	2,175	2,180	-3.54%	137,500	211億8502万	-15.57%	-	4.23
12/24	2,173	2,273	2,156	2,260	+4.34%	233,000	219億6245万	-13.48%	-	4.39
12/23	2,077	2,214	2,077	2,166	+6.59%	264,000	210億4897万	-17.89%	-	4.2
12/22	2,134	2,160	2,020	2,032	-4.78%	134,400	197億4677万	-24.04%	-	3.94
12/19	2,071	2,210	2,069	2,134	+1.14%	154,400	207億3799万	-21.49%	-	4.14
12/18	2,035	2,130	2,000	2,110	+4.3%	141,100	205億476万	-23.55%	-	4.1
12/17	2,083	2,117	2,000	2,023	-2.51%	165,900	196億5931万	-27.88%	-	3.93
12/16	2,111	2,172	2,050	2,075	-9.59%	366,800	201億6464万	-27.14%	-	4.03
12/15	2,289	2,320	2,235	2,295	-1.88%	147,600	223億258万	-20.67%	-	4.46
12/12	2,161	2,339	2,161	2,339	+3.45%	276,500	227億3016万	-20.12%	-	4.54
12/11	2,448	2,470	2,257	2,261	-9.01%	371,300	219億7217万	-23.54%	-	4.39
12/10	2,533	2,600	2,480	2,485	-9.07%	521,200	241億4898万	-16.92%	-	4.82
12/09	2,764	2,811	2,733	2,733	-1.73%	90,000	265億5902万	-9.53%	-	5.31
12/08	2,800	2,836	2,748	2,781	-0.89%	147,800	270億2547万	-8.37%	-	5.4
12/05	2,901	2,920	2,805	2,806	-4.23%	114,800	272億6842万	-7.91%	-	5.45
12/04	2,924	2,940	2,871	2,930	+0.86%	62,500	284億7344万	-4.28%	-	5.69
12/03	2,888	2,935	2,875	2,905	+0.48%	78,900	282億3049万	-5.41%	-	5.64
12/02	2,990	3,005	2,890	2,891	-2.56%	103,600	280億9444万	-6.47%	-	5.61
12/01	3,100	3,100	2,955	2,967	-4.29%	90,800	288億3300万	-4.6%	-	5.76
11/28	3,000	3,100	2,990	3,100	+3.61%	96,100	301億2549万	-0.8%	-	6.02
11/27	2,990	3,045	2,975	2,992	0%	55,900	290億7595万	-4.83%	-	5.81
11/26	2,950	3,025	2,932	2,992	+0.57%	72,300	290億7595万	-5.23%	-	5.81
11/25	3,115	3,125	2,961	2,975	-3.25%	73,600	289億1075万	-6.33%	-	5.78
11/21	2,980	3,120	2,930	3,075	+0.82%	80,800	298億8254万	-3.33%	-	5.97
11/20	2,980	3,075	2,957	3,050	+4.7%	88,700	296億3807万	-4.24%	-	5.92
11/19	2,913	3,000	2,880	2,913	-0.24%	95,400	283億678万	-8.74%	-	5.65
11/18	3,050	3,095	2,920	2,920	-5.5%	170,600	283億7480万	-8.75%	-	5.67
11/17	3,105	3,130	3,055	3,090	-0.96%	57,900	300億2676万	-3.8%	-	6
11/14	3,170	3,245	3,090	3,120	-1.73%	92,200	303億1828万	-3.41%	-	6.06
11/13	3,235	3,250	3,160	3,175	-1.85%	51,800	308億5274万	-2.49%	-	6.16
11/12	3,100	3,235	3,075	3,235	+4.19%	62,000	314億3578万	-1.1%	-	6.28
11/11	3,210	3,210	3,085	3,105	-2.51%	73,200	301億7252万	-5.05%	-	6.03
11/10	3,235	3,340	3,175	3,185	0%	165,800	309億4991万	-2.54%	-	6.18
11/07	3,015	3,205	3,015	3,185	+4.43%	153,800	309億4991万	-2.36%	-	6.18
11/06	3,175	3,200	3,030	3,050	-2.4%	82,300	296億3807万	-6.44%	-	5.92
11/05	3,195	3,195	3,035	3,125	-3.25%	117,400	303億6687万	-4.49%	-	6.07
11/04	3,155	3,260	3,080	3,230	+4.7%	92,400	313億8720万	-1.73%	-	6.27
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

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+69.52% 2/7	-
2026年 1月期	10,740 3/21	2,000 12/18 12/17	3,105,100 6/11	1000億9357万	194億3580万	+31.14% 1/8	-27.88% 12/17
最新	4,100 2026/3/27		1,522,800	398億8767万		+46.17% 2,805

年間値上がり率

2025/12/30 vs 2024/12/30: -29%（0.71倍）
2026/03/27 vs 2025/12/30: 97%（1.97倍）
過去安値 1,633円（2024/12/12）: 151%（2.51倍）
4,100円（3/27）

Terra Drone（278A）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート