Terra Drone（278A）の株価チャート

株価

6/19

前日 (6/18): 8,410
始値: 8,450
高値: 8,450
安値: 7,820
終値 -5.83%: 7,920
出来高 -49.82%: 455,000

乖離率

株価（5日） 移動平均値: -1.86%
8,070
株価（25日） 移動平均値: -15.4%
9,362
出来高（5日） 移動平均値: -54.14%
992,180

2026/01/22～2026/06/19

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
06/19	8,450	8,450	7,820	7,920	-5.83%	455,000	770億5130万	-15.4%	-	17.23
06/18	7,980	8,570	7,840	8,410	+4.86%	906,800	818億1836万	-11.78%	-	18.3
06/17	9,550	10,120	7,940	8,020	-8.34%	2,099,300	780億2417万	-16.68%	-	17.45
06/16	8,750	8,750	8,350	8,750	+20.69%	689,500	851億2612万	-10.39%	-	19.04
06/15	7,800	7,950	7,050	7,250	-10.49%	810,300	705億3307万	-26.84%	-	15.77
06/12	8,720	8,820	8,100	8,100	-5.48%	559,500	788億247万	-21.18%	-	17.62
06/11	8,540	8,880	8,080	8,570	-4.67%	630,800	833億7495万	-18.29%	-	18.64
06/10	8,900	9,710	8,520	8,990	0%	1,250,900	874億6101万	-15.67%	-	19.56
06/09	8,500	9,380	8,010	8,990	+8.84%	1,374,300	874億6101万	-16.22%	-	19.56
06/08	8,340	9,150	7,930	8,260	+0.85%	1,781,800	803億5906万	-23.11%	-	17.97
06/05	7,900	8,800	7,890	8,190	+1.74%	430,500	796億7805万	-23.61%	-	17.82
06/04	8,440	8,600	7,820	8,050	-6.29%	418,800	783億1603万	-24.72%	-	17.51
06/03	8,410	8,800	8,230	8,590	+0.59%	391,800	835億6953万	-19.6%	-	18.69
06/02	8,850	9,110	8,350	8,540	-6.26%	423,300	830億8309万	-19.97%	-	18.58
06/01	9,990	10,540	8,900	9,110	-5.99%	638,900	886億2845万	-14.2%	-	19.82
05/29	10,580	10,750	9,690	9,690	-3.2%	633,600	942億7110万	-7.74%	-	21.08
05/28	8,900	10,600	8,900	10,010	+8.69%	1,051,000	973億8428万	-3.54%	-	21.78
05/27	9,700	9,780	8,660	9,210	-6.97%	956,500	896億132万	-10.02%	-	20.04
05/26	10,940	11,800	9,800	9,900	-8.92%	797,300	963億1413万	-2.33%	-	21.54
05/25	11,300	11,300	10,440	10,870	-3.98%	643,500	1057億5096万	+8.92%	-	23.65
05/22	10,700	11,480	10,550	11,320	+3.76%	521,900	1101億2888万	+15.85%	-	24.63
05/21	11,510	11,580	10,270	10,910	-1.71%	720,600	1061億4011万	+14.3%	-	23.74
05/20	12,000	12,560	11,030	11,100	-11.62%	750,600	1079億8857万	+19.27%	-	24.15
05/19	13,250	14,410	12,350	12,560	-1.49%	1,680,900	1221億9247万	+38.92%	-	27.32
05/18	12,700	12,900	11,220	12,750	+4.59%	1,220,200	1240億4092万	+46.42%	-	27.74
05/15	11,000	12,930	10,930	12,190	+13.5%	2,123,900	1185億9285万	+45.69%	-	26.52
05/14	12,240	13,200	10,500	10,740	-6.36%	1,887,300	1044億8623万	+33.12%	-	23.37
05/13	10,000	12,270	9,420	11,470	-7.5%	4,134,500	1115億8818万	+46.71%	-	24.95
05/12	19,600	19,610	12,400	12,400	-24.39%	1,320,900	1206億3588万	+64.22%	-	26.98
05/11	15,230	16,400	15,060	16,400	+22.39%	1,134,000	1595億5068万	+126.71%	-	35.68
05/08	12,020	14,530	12,020	13,400	+4.28%	2,416,200	1303億6458万	+99.11%	-	29.15
05/07	12,570	13,660	11,100	12,850	+19.31%	2,877,500	1250億1379万	+102.46%	-	27.96
05/01	10,000	10,770	9,960	10,770	+16.18%	1,631,300	1047億7809万	+79.59%	-	23.43
04/30	8,220	9,270	8,000	9,270	+19.31%	2,508,400	901億8504万	+61.89%	-	20.13
04/28	7,380	7,920	7,030	7,770	+4.3%	927,900	755億9199万	+40.79%	-	16.88
04/27	7,990	8,050	7,230	7,450	-4.97%	846,600	724億7881万	+39.41%	-	16.18
04/24	8,410	8,480	7,780	7,840	-5.08%	1,400,400	762億7300万	+51.88%	-	17.03
04/23	7,820	8,640	7,170	8,260	+14.4%	2,371,600	803億5906万	+66.33%	-	17.94
04/22	7,000	7,220	6,830	7,220	+16.08%	1,257,400	702億4121万	+51.84%	-	15.68
04/21	6,650	6,790	6,100	6,220	-5.04%	662,900	605億1251万	+35.48%	-	13.51
04/20	6,570	6,900	6,390	6,550	+1.08%	744,800	637億2298万	+47.29%	-	14.23
04/17	6,500	6,950	6,320	6,480	-3.28%	904,700	630億4197万	+50.94%	-	14.07
04/16	6,500	7,000	6,230	6,700	+11.67%	1,875,500	651億8229万	+61.87%	-	14.55
04/15	5,790	6,020	5,510	6,000	+6.01%	849,100	583億7220万	+50.75%	-	13.03
04/14	6,000	6,190	5,460	5,660	0%	1,877,000	550億6444万	+47.24%	-	12.29
04/13	5,330	5,660	5,310	5,660	+14.11%	749,300	550億6444万	+52.31%	-	12.29
04/10	4,475	4,965	4,370	4,960	+11.59%	1,106,800	482億5435万	+38.08%	-	10.77
04/09	4,260	4,625	4,125	4,445	+4.59%	899,500	432億4407万	+27.4%	-	9.65
04/08	4,290	4,350	4,030	4,250	+0.83%	535,500	413億4697万	+24.89%	-	9.23
04/07	4,640	4,690	4,200	4,215	-10.51%	690,300	410億647万	+26.54%	-	9.15
04/06	4,430	4,930	4,420	4,710	+4.9%	1,371,100	458億2217万	+43.95%	-	10.23
04/03	5,000	5,070	4,430	4,490	-6.36%	1,072,700	436億8186万	+40.93%	-	9.75
04/02	5,030	5,200	4,630	4,795	+6.67%	3,536,300	466億4911万	+54.58%	-	10.41
04/01	4,495	4,495	4,495	4,495	+18.45%	47,800	437億3050万	+49.68%	-	9.76
03/31	3,830	3,830	3,610	3,795	-0.78%	411,900	369億2041万	+30.19%	-	8.24
03/30	4,030	4,225	3,720	3,825	-6.71%	816,300	372億1227万	+33.74%	-	8.31
03/27	3,960	4,290	3,715	4,100	+2.5%	1,522,800	398億8767万	+46.17%	-	8.9
03/26	4,165	4,340	3,830	4,000	-2.32%	1,714,300	389億1480万	+45.83%	-	8.69
03/25	3,735	4,095	3,510	4,095	+20.62%	2,229,400	398億3902万	+52.57%	-	8.89
03/24	3,395	3,395	3,395	3,395	+17.43%	61,800	330億2893万	+29.14%	-	7.37
03/23	2,840	2,938	2,763	2,891	-1.67%	169,800	281億2393万	+11.28%	-	6.28
03/19	3,150	3,335	2,910	2,940	-1.51%	891,400	286億61万	+13.43%	-	6.38
03/18	2,980	3,050	2,843	2,985	-4.48%	545,300	290億3837万	+15.43%	-	6.48
03/17	2,921	3,125	2,858	3,125	+19.09%	386,000	304億31万	+21.17%	-	6.79
03/16	2,638	2,678	2,575	2,624	-2.38%	162,400	255億2653万	+2.34%	-	5.7
03/13	2,590	2,812	2,590	2,688	+1.82%	194,300	261億4913万	+4.71%	-	5.84
03/12	2,650	2,676	2,597	2,640	-2.69%	71,900	256億8218万	+2.88%	-	5.73
03/11	2,610	2,713	2,588	2,713	+3.95%	125,300	263億9233万	+5.61%	-	5.89
03/10	2,501	2,624	2,499	2,610	+6.53%	118,000	253億9034万	+1.64%	-	5.67
03/09	2,454	2,467	2,357	2,450	-4.07%	136,000	238億3384万	-4.67%	-	5.32
03/06	2,434	2,580	2,434	2,554	+7.09%	117,900	248億4556万	-1.01%	-	5.55
03/05	2,397	2,489	2,380	2,385	+3.47%	85,900	232億151万	-7.74%	-	5.18
03/04	2,421	2,502	2,305	2,305	-5.57%	133,900	224億2327万	-11.38%	-	5.01
03/03	2,741	2,741	2,429	2,441	-10.94%	224,800	237億4629万	-6.65%	-	5.3
03/02	2,537	2,774	2,510	2,741	+7.07%	310,900	266億6472万	+4.46%	-	5.95
02/27	2,407	2,561	2,407	2,560	+6.31%	141,900	249億393万	-2.4%	-	5.56
02/26	2,334	2,408	2,334	2,408	+4.7%	67,000	234億2526万	-8.13%	-	5.23
02/25	2,303	2,346	2,284	2,300	-0.13%	89,700	223億7463万	-12.58%	-	4.99
02/24	2,424	2,439	2,303	2,303	-4.99%	96,400	224億381万	-12.93%	-	5
02/20	2,492	2,502	2,392	2,424	-0.78%	73,300	235億5643万	-8.84%	-	5.26
02/19	2,545	2,582	2,422	2,443	-4.38%	104,000	237億4107万	-8.67%	-	5.3
02/18	2,527	2,631	2,481	2,555	+1.11%	107,800	248億2949万	-4.95%	-	5.54
02/17	2,710	2,710	2,523	2,527	-6.68%	117,800	245億5738万	-6.44%	-	5.48
02/16	2,617	2,757	2,606	2,708	+2.65%	113,700	263億1634万	-0.44%	-	5.87
02/13	2,699	2,758	2,622	2,638	-3.33%	96,700	256億3608万	-3.62%	-	5.72
02/12	2,767	2,796	2,653	2,729	-2.33%	199,100	265億2042万	-0.29%	-	5.92
02/10	2,809	2,925	2,750	2,794	-0.29%	218,600	271億5209万	+2.99%	-	6.06
02/09	2,800	2,810	2,707	2,802	+2%	191,000	272億2983万	+4.32%	-	6.08
02/06	2,655	2,777	2,585	2,747	+1.22%	148,600	266億9534万	+3.39%	-	5.96
02/05	2,626	2,720	2,616	2,714	+1.76%	84,200	263億7465万	+3%	-	5.89
02/04	2,668	2,685	2,580	2,667	-1.4%	107,600	259億1790万	+2.11%	-	5.79
02/03	2,684	2,723	2,650	2,705	+0.82%	94,200	262億8719万	+4.32%	-	5.87
02/02	2,678	2,752	2,650	2,683	+0.3%	90,500	260億7339万	+4.19%	-	5.82
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

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	7,920 2026/6/19		455,000	771億8277万		-15.4% 9,362

年間値上がり率

2025/12/30 vs 2024/12/30: -29%（0.71倍）
2026/06/19 vs 2025/12/30: 280%（3.8倍）
過去安値 1,633円（2024/12/12）: 385%（4.85倍）
7,920円（6/19）

Terra Drone（278A）の株価チャート

株価

6/19

乖離率

2026/01/22～2026/06/19

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