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
09/28	318	318	315	318	+1.27%	3,300	-	-5.36%	-	-
09/25	322	322	304	314	-1.88%	15,300	-	-6.82%	-	-
09/24	322	325	313	320	-1.54%	11,600	-	-5.33%	-	-
09/18	328	328	320	325	-0.91%	9,900	-	-3.85%	-	-
09/17	332	332	327	328	-1.2%	11,200	-	-3.24%	-	-
09/16	336	336	331	332	-1.48%	4,400	-	-2.06%	-	-
09/15	328	337	328	337	-2.03%	21,900	-	-0.88%	-	-
09/14	336	350	336	344	+2.38%	16,700	-	+1.18%	-	-
09/11	345	345	333	336	-0.88%	3,600	-	-1.18%	-	-
09/10	339	340	339	339	-0.88%	2,200	-	-0.29%	-	-
09/09	339	342	339	342	0%	600	-	+0.29%	-	-
09/08	343	343	334	342	0%	4,200	-	+0.29%	-	-
09/07	335	344	334	342	+2.7%	3,500	-	+0.29%	-	-
09/04	337	337	330	333	-0.3%	4,000	-	-2.63%	-	-
09/03	340	340	334	334	-0.3%	2,400	-	-2.62%	-	-
09/02	341	342	334	335	-1.18%	3,000	-	-2.62%	-	-
09/01	346	346	337	339	-1.45%	3,600	-	-1.74%	-	-
08/31	344	345	333	344	0%	4,500	-	-0.29%	-	-
08/28	341	344	341	344	-0.29%	700	-	-0.58%	-	-
08/27	340	347	340	345	+0.58%	800	-	-0.29%	-	-
08/26	346	346	337	343	-1.44%	1,800	-	-0.87%	-	-
08/25	352	352	337	348	0%	6,100	-	+0.58%	-	-
08/24	338	349	333	348	+2.05%	3,800	-	+0.87%	-	-
08/21	339	341	329	341	+0.59%	1,800	-	-1.16%	-	-
08/20	332	342	328	339	+2.11%	3,200	-	-1.74%	-	-
08/19	331	336	331	332	-0.6%	1,800	-	-3.77%	-	-
08/18	328	345	328	334	+1.21%	5,700	-	-3.19%	-	-
08/17	328	332	328	330	-2.94%	12,500	-	-4.62%	-	-
08/14	344	347	340	340	-1.16%	6,700	-	-1.73%	-	-
08/13	343	344	339	344	+0.88%	2,700	-	-0.58%	-	-
08/12	336	341	335	341	+0.89%	5,000	-	-1.45%	-	-
08/10	345	345	323	338	-1.46%	39,800	-	-2.31%	-	-
08/07	341	343	339	343	-1.44%	2,500	-	-1.15%	-	-
08/06	349	353	344	348	-0.29%	3,000	-	+0.29%	-	-
08/05	342	349	340	349	-0.29%	4,800	-	+0.58%	-	-
08/04	354	354	345	350	-0.28%	2,200	-	+0.86%	-	-
08/03	359	359	351	351	-1.96%	2,100	-	+1.15%	-	-
07/31	355	358	352	358	+0.85%	1,800	-	+3.17%	-	-
07/30	358	359	355	355	-1.11%	2,300	-	+2.31%	-	-
07/29	362	365	354	359	+1.41%	11,000	-	+3.76%	-	-
07/28	355	356	353	354	-0.28%	3,600	-	+2.31%	-	-
07/27	352	358	350	355	+1.43%	4,500	-	+2.6%	-	-
07/24	352	358	349	350	0%	8,200	-	+1.45%	-	-
07/23	345	350	337	350	+1.45%	2,900	-	+1.45%	-	-
07/22	342	345	339	345	+2.68%	1,800	-	-0.29%	-	-
07/21	344	344	336	336	-1.75%	3,100	-	-2.89%	-	-
07/17	335	342	335	342	+1.18%	1,500	-	-1.44%	-	-
07/16	337	346	337	338	-2.03%	3,900	-	-2.87%	-	-
07/15	338	345	335	345	+0.88%	3,600	-	-1.15%	-	-
07/14	335	342	330	342	+1.18%	7,200	-	-2.56%	-	-
07/13	336	344	336	338	-1.74%	3,800	-	-3.98%	-	-
07/10	335	344	334	344	+1.47%	4,500	-	-2.55%	-	-
07/09	340	340	334	339	-1.17%	7,500	-	-4.24%	-	-
07/08	341	349	334	343	-0.29%	9,300	-	-3.38%	-	-
07/07	344	344	340	344	-0.29%	11,300	-	-3.64%	-	-
07/06	353	354	343	345	-2.27%	9,900	-	-3.63%	-	-
07/03	351	356	348	353	+0.57%	2,100	-	-1.67%	-	-
07/02	343	351	343	351	+0.57%	5,300	-	-2.77%	-	-
07/01	350	350	340	349	+0.29%	9,800	-	-3.59%	-	-
06/30	348	349	339	348	-0.29%	4,700	-	-4.4%	-	-
06/29	340	349	336	349	+1.16%	8,100	-	-4.64%	-	-
06/26	352	352	336	345	-1.15%	7,600	-	-6.25%	-	-
06/25	344	350	329	349	+1.45%	17,000	-	-5.42%	-	-
06/24	345	345	331	344	-1.15%	9,100	-	-7.28%	-	-
06/23	356	356	342	348	-0.29%	3,200	-	-6.7%	-	-
06/22	349	349	337	349	+0.87%	27,700	-	-6.93%	-	-
06/19	345	349	338	346	-1.98%	7,400	-	-8.22%	-	-
06/18	351	359	349	353	-0.84%	1,700	-	-6.86%	-	-
06/17	344	356	340	356	-1.11%	14,300	-	-6.81%	-	-
06/16	343	360	341	360	-1.91%	31,100	-	-6.25%	-	-
06/15	362	382	360	367	+1.38%	8,800	-	-5.17%	-	-
06/12	367	367	360	362	-1.36%	3,300	-	-7.18%	-	-
06/11	368	369	363	367	-1.34%	4,700	-	-6.38%	-	-
06/10	374	375	367	372	-0.27%	6,800	-	-5.58%	-	-
06/09	371	379	369	373	+0.54%	4,800	-	-5.81%	-	-
06/08	368	371	365	371	-0.27%	4,000	-	-6.78%	-	-
06/05	369	375	368	372	+0.81%	5,500	-	-7.46%	-	-
06/04	372	374	369	369	-1.07%	7,200	-	-8.66%	-	-
06/03	380	380	370	373	-1.84%	5,900	-	-8.13%	-	-
06/02	378	380	375	380	+0.53%	3,300	-	-6.63%	-	-
06/01	385	390	370	378	-3.08%	11,600	-	-7.35%	-	-
05/29	380	390	380	390	+2.9%	1,700	-	-4.65%	-	-
05/28	391	391	375	379	-3.32%	7,800	-	-7.56%	-	-
05/27	395	395	380	392	-0.76%	11,300	-	-4.85%	-	-
05/26	390	395	385	395	-0.75%	1,900	-	-4.36%	-	-
05/25	401	401	391	398	+1.27%	8,100	-	-3.63%	-	-
05/22	387	394	385	393	+1.03%	8,700	-	-5.07%	-	-
05/21	396	396	389	389	-0.26%	73,500	-	-6.27%	-	-
05/20	390	391	383	390	-0.26%	10,900	-	-6.25%	-	-
05/19	398	400	389	391	-1.51%	8,400	-	-6.46%	-	-
05/18	409	409	381	397	-2.93%	14,600	-	-5.25%	-	-
05/15	418	418	409	409	-2.85%	5,500	-	-2.62%	-	-
05/14	428	428	421	421	-0.71%	4,500	-	0%	-	-
05/13	431	433	424	424	0%	4,100	-	+0.71%	-	-
05/12	432	432	421	424	-1.85%	1,900	-	+0.71%	-	-
05/11	421	439	420	432	+2.86%	15,300	-	+2.37%	-	-
05/08	409	420	409	420	+2.69%	4,500	-	-0.47%	-	-
05/07	420	424	409	409	-3.54%	32,200	-	-3.08%	-	-
05/01	445	445	416	424	-2.97%	18,900	-	+0.24%	-	-
04/30	454	454	432	437	-3.74%	8,700	-	+3.31%	-	-

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
2019年 7月期	2,250 7/31	2,020 7/31	2,834,100 7/31	209億9632万	188億5003万	190億4474万 7/31
2020年 7月期	2,427 8/28	464 4/6	1,021,000 8/28	226億4803万	45億4427万	85億1769万 7/31
2021年 7月期	1,268 7/19	627 5/13	736,100 7/12	128億4090万	63億4956万	111億2283万 7/30
2022年 7月期	1,450 8/31	507 1/28	399,700 9/22	164億9650万	57億7503万	71億6977万 7/29
2023年 7月期	1,155 7/6	629 8/1	146,500 9/7	133億6277万	72億305万	116億1573万 7/31
2024年 7月期	1,392 9/8	665 10/24	890,100 9/8	161億474万	77億5629万	103億570万 7/31
2025年 7月期	959 8/13	557 7/16	225,700 6/16	112億610万	65億2536万	65億6596万 7/31
2026年 7月期	637 9/16	329 6/25	116,300 12/15	74億6258万	-	42億7075万 7/31
最新	318 2026/9/28		3,300	38億3450万

ツクルバ（2978）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート