Terra Drone（278A）の株価チャート

株価

5/8

前日 (5/7): 12,850
始値: 12,020
高値: 14,530
安値: 12,020
終値 +4.28%: 13,400
出来高 -16.03%: 2,416,200

乖離率

株価（5日） 移動平均値: +23.94%
10,812
株価（25日） 移動平均値: +99.11%
6,730
出来高（5日） 移動平均値: +16.6%
2,072,260

2025/12/05～2026/05/08

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
05/08	12,020	14,530	12,020	13,400	+4.28%	2,416,200	1303億6458万	+99.11%	-	26.96
05/07	12,570	13,660	11,100	12,850	+19.31%	2,877,500	1250億1379万	+102.46%	-	25.85
05/01	10,000	10,770	9,960	10,770	+16.18%	1,631,300	1047億7809万	+79.59%	-	21.67
04/30	8,220	9,270	8,000	9,270	+19.31%	2,508,400	901億8504万	+61.89%	-	18.65
04/28	7,380	7,920	7,030	7,770	+4.3%	927,900	755億9199万	+40.79%	-	15.63
04/27	7,990	8,050	7,230	7,450	-4.97%	846,600	724億7881万	+39.41%	-	14.99
04/24	8,410	8,480	7,780	7,840	-5.08%	1,400,400	762億7300万	+51.88%	-	15.77
04/23	7,820	8,640	7,170	8,260	+14.4%	2,371,600	803億5906万	+66.33%	-	16.62
04/22	7,000	7,220	6,830	7,220	+16.08%	1,257,400	702億4121万	+51.84%	-	14.53
04/21	6,650	6,790	6,100	6,220	-5.04%	662,900	605億1251万	+35.48%	-	12.51
04/20	6,570	6,900	6,390	6,550	+1.08%	744,800	637億2298万	+47.29%	-	13.18
04/17	6,500	6,950	6,320	6,480	-3.28%	904,700	630億4197万	+50.94%	-	13.04
04/16	6,500	7,000	6,230	6,700	+11.67%	1,875,500	651億8229万	+61.87%	-	13.48
04/15	5,790	6,020	5,510	6,000	+6.01%	849,100	583億7220万	+50.75%	-	12.07
04/14	6,000	6,190	5,460	5,660	0%	1,877,000	550億6444万	+47.24%	-	11.39
04/13	5,330	5,660	5,310	5,660	+14.11%	749,300	550億6444万	+52.31%	-	11.39
04/10	4,475	4,965	4,370	4,960	+11.59%	1,106,800	482億5435万	+38.08%	-	9.98
04/09	4,260	4,625	4,125	4,445	+4.59%	899,500	432億4407万	+27.4%	-	8.94
04/08	4,290	4,350	4,030	4,250	+0.83%	535,500	413億4697万	+24.89%	-	8.55
04/07	4,640	4,690	4,200	4,215	-10.51%	690,300	410億647万	+26.54%	-	8.48
04/06	4,430	4,930	4,420	4,710	+4.9%	1,371,100	458億2217万	+43.95%	-	9.48
04/03	5,000	5,070	4,430	4,490	-6.36%	1,072,700	436億8186万	+40.93%	-	9.03
04/02	5,030	5,200	4,630	4,795	+6.67%	3,536,300	466億4911万	+54.58%	-	9.65
04/01	4,495	4,495	4,495	4,495	+18.45%	47,800	437億3050万	+49.68%	-	9.04
03/31	3,830	3,830	3,610	3,795	-0.78%	411,900	369億2041万	+30.19%	-	7.64
03/30	4,030	4,225	3,720	3,825	-6.71%	816,300	372億1227万	+33.74%	-	7.7
03/27	3,960	4,290	3,715	4,100	+2.5%	1,522,800	398億8767万	+46.17%	-	8.25
03/26	4,165	4,340	3,830	4,000	-2.32%	1,714,300	389億1480万	+45.83%	-	8.05
03/25	3,735	4,095	3,510	4,095	+20.62%	2,229,400	398億3902万	+52.57%	-	8.24
03/24	3,395	3,395	3,395	3,395	+17.43%	61,800	330億2893万	+29.14%	-	6.83
03/23	2,840	2,938	2,763	2,891	-1.67%	169,800	281億2393万	+11.28%	-	5.82
03/19	3,150	3,335	2,910	2,940	-1.51%	891,400	286億61万	+13.43%	-	5.92
03/18	2,980	3,050	2,843	2,985	-4.48%	545,300	290億3837万	+15.43%	-	6.01
03/17	2,921	3,125	2,858	3,125	+19.09%	386,000	304億31万	+21.17%	-	6.29
03/16	2,638	2,678	2,575	2,624	-2.38%	162,400	255億2653万	+2.34%	-	5.28
03/13	2,590	2,812	2,590	2,688	+1.82%	194,300	261億4913万	+4.71%	-	5.41
03/12	2,650	2,676	2,597	2,640	-2.69%	71,900	256億8218万	+2.88%	-	5.31
03/11	2,610	2,713	2,588	2,713	+3.95%	125,300	263億9233万	+5.61%	-	5.46
03/10	2,501	2,624	2,499	2,610	+6.53%	118,000	253億9034万	+1.64%	-	5.25
03/09	2,454	2,467	2,357	2,450	-4.07%	136,000	238億3384万	-4.67%	-	4.93
03/06	2,434	2,580	2,434	2,554	+7.09%	117,900	248億4556万	-1.01%	-	5.14
03/05	2,397	2,489	2,380	2,385	+3.47%	85,900	232億151万	-7.74%	-	4.8
03/04	2,421	2,502	2,305	2,305	-5.57%	133,900	224億2327万	-11.38%	-	4.64
03/03	2,741	2,741	2,429	2,441	-10.94%	224,800	237億4629万	-6.65%	-	4.91
03/02	2,537	2,774	2,510	2,741	+7.07%	310,900	266億6472万	+4.46%	-	5.51
02/27	2,407	2,561	2,407	2,560	+6.31%	141,900	249億393万	-2.4%	-	5.15
02/26	2,334	2,408	2,334	2,408	+4.7%	67,000	234億2526万	-8.13%	-	4.84
02/25	2,303	2,346	2,284	2,300	-0.13%	89,700	223億7463万	-12.58%	-	4.63
02/24	2,424	2,439	2,303	2,303	-4.99%	96,400	224億381万	-12.93%	-	4.63
02/20	2,492	2,502	2,392	2,424	-0.78%	73,300	235億5643万	-8.84%	-	4.88
02/19	2,545	2,582	2,422	2,443	-4.38%	104,000	237億4107万	-8.67%	-	4.92
02/18	2,527	2,631	2,481	2,555	+1.11%	107,800	248億2949万	-4.95%	-	5.14
02/17	2,710	2,710	2,523	2,527	-6.68%	117,800	245億5738万	-6.44%	-	5.08
02/16	2,617	2,757	2,606	2,708	+2.65%	113,700	263億1634万	-0.44%	-	5.45
02/13	2,699	2,758	2,622	2,638	-3.33%	96,700	256億3608万	-3.62%	-	5.31
02/12	2,767	2,796	2,653	2,729	-2.33%	199,100	265億2042万	-0.29%	-	5.49
02/10	2,809	2,925	2,750	2,794	-0.29%	218,600	271億5209万	+2.99%	-	5.62
02/09	2,800	2,810	2,707	2,802	+2%	191,000	272億2983万	+4.32%	-	5.64
02/06	2,655	2,777	2,585	2,747	+1.22%	148,600	266億9534万	+3.39%	-	5.53
02/05	2,626	2,720	2,616	2,714	+1.76%	84,200	263億7465万	+3%	-	5.46
02/04	2,668	2,685	2,580	2,667	-1.4%	107,600	259億1790万	+2.11%	-	5.37
02/03	2,684	2,723	2,650	2,705	+0.82%	94,200	262億8719万	+4.32%	-	5.44
02/02	2,678	2,752	2,650	2,683	+0.3%	90,500	260億7339万	+4.19%	-	5.4
01/30	2,636	2,721	2,608	2,675	-0.41%	84,500	259億9565万	+4.74%	-	5.38
01/29	2,680	2,773	2,607	2,686	+0.04%	86,100	261億254万	+6.21%	-	5.4
01/28	2,780	2,780	2,673	2,685	-4%	88,800	260億9283万	+7.1%	-	5.4
01/27	2,653	2,810	2,588	2,797	+5.43%	156,300	271億8124万	+12.6%	-	5.62
01/26	2,630	2,742	2,570	2,653	-0.38%	122,400	257億8185万	+8.15%	-	5.33
01/23	2,650	2,730	2,592	2,663	-1.37%	140,700	258億7903万	+9.63%	-	5.35
01/22	2,580	2,766	2,570	2,700	+6.72%	177,900	262億3860万	+11.8%	-	5.43
01/21	2,600	2,601	2,515	2,530	-4.02%	117,000	245億8628万	+5.42%	-	5.08
01/20	2,730	2,741	2,636	2,636	-0.64%	141,300	256億1638万	+10.29%	-	5.3
01/19	2,655	2,742	2,624	2,653	-0.38%	160,900	257億8158万	+11.28%	-	5.33
01/16	2,817	2,830	2,628	2,663	-5.67%	349,800	258億7876万	+11.56%	-	5.35
01/15	2,726	2,999	2,695	2,823	+1.69%	639,400	274億3363万	+18.07%	-	5.67
01/14	2,828	3,000	2,713	2,776	-2.97%	426,600	269億7689万	+16.1%	-	5.58
01/13	3,040	3,060	2,781	2,861	-4.63%	680,300	278億291万	+19.36%	-	5.75
01/09	3,035	3,190	2,820	3,000	-4.46%	1,872,500	291億5370万	+25.05%	-	6.03
01/08	3,140	3,140	3,140	3,140	+19.07%	81,200	305億1420万	+31.16%	-	6.31
01/07	2,637	2,637	2,637	2,637	+23.4%	34,700	256億2610万	+10.47%	-	5.3
01/06	2,140	2,235	2,132	2,137	+1.09%	108,900	207億6715万	-11.18%	-	4.29
01/05	2,082	2,137	2,055	2,114	+1.54%	114,900	205億4364万	-13.36%	-	4.25
2025
12/30	2,178	2,192	2,082	2,082	-5.58%	138,700	202億3266万	-15.88%	-	4.18
12/29	2,148	2,243	2,130	2,205	+3.18%	139,700	214億2796万	-12.19%	-	4.43
12/26	2,205	2,222	2,121	2,137	-1.97%	169,500	207億6715万	-16.06%	-	4.29
12/25	2,237	2,238	2,175	2,180	-3.54%	137,500	211億8502万	-15.57%	-	4.38
12/24	2,173	2,273	2,156	2,260	+4.34%	233,000	219億6245万	-13.48%	-	4.54
12/23	2,077	2,214	2,077	2,166	+6.59%	264,000	210億4897万	-17.89%	-	4.35
12/22	2,134	2,160	2,020	2,032	-4.78%	134,400	197億4677万	-24.04%	-	4.08
12/19	2,071	2,210	2,069	2,134	+1.14%	154,400	207億3799万	-21.49%	-	4.29
12/18	2,035	2,130	2,000	2,110	+4.3%	141,100	205億476万	-23.55%	-	4.24
12/17	2,083	2,117	2,000	2,023	-2.51%	165,900	196億5931万	-27.88%	-	4.07
12/16	2,111	2,172	2,050	2,075	-9.59%	366,800	201億6464万	-27.14%	-	4.17
12/15	2,289	2,320	2,235	2,295	-1.88%	147,600	223億258万	-20.67%	-	4.61
12/12	2,161	2,339	2,161	2,339	+3.45%	276,500	227億3016万	-20.12%	-	4.7
12/11	2,448	2,470	2,257	2,261	-9.01%	371,300	219億7217万	-23.54%	-	4.54
12/10	2,533	2,600	2,480	2,485	-9.07%	521,200	241億4898万	-16.92%	-	4.99
12/09	2,764	2,811	2,733	2,733	-1.73%	90,000	265億5902万	-9.53%	-	5.49
12/08	2,800	2,836	2,748	2,781	-0.89%	147,800	270億2547万	-8.37%	-	5.59
12/05	2,901	2,920	2,805	2,806	-4.23%	114,800	272億6842万	-7.91%	-	5.64

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	13,400 2026/5/8		2,416,200	1303億6458万		+99.11% 6,730

年間値上がり率

2025/12/30 vs 2024/12/30: -29%（0.71倍）
2026/05/08 vs 2025/12/30: 544%（6.44倍）
過去安値 1,633円（2024/12/12）: 721%（8.21倍）
13,400円（5/8）

Terra Drone（278A）の株価チャート

株価

5/8

乖離率

2025/12/05～2026/05/08

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