ツクルバ（2978）の時価総額の推移
- 2019年7月31日
- 190億4474万
- 2020年7月31日
- 85億1769万
- 2021年7月30日
- 111億2283万
- 2022年7月29日
- 71億6977万
- 2023年7月31日
- 116億1573万
- 2024年7月31日
- 103億570万
- 2025年7月31日
- 65億6596万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | 432 | 441 | 427 | 428 | +0.94% | 3,900 | 50億2377万 | -2.06% | 28.71 | 2.8 |
| 03/26 | 443 | 443 | 424 | 424 | -2.53% | 2,700 | 49億7682万 | -3.2% | 28.44 | 2.77 |
| 03/25 | 440 | 440 | 434 | 435 | +0.69% | 5,000 | 51億594万 | -1.14% | 29.18 | 2.84 |
| 03/24 | 448 | 448 | 432 | 432 | +1.89% | 2,200 | 50億7072万 | -2.04% | 28.97 | 2.82 |
| 03/23 | 441 | 441 | 419 | 424 | -3.85% | 14,600 | 49億7614万 | -4.07% | 28.44 | 2.77 |
| 03/19 | 447 | 462 | 434 | 441 | -1.56% | 16,000 | 51億7566万 | -0.23% | 29.58 | 2.88 |
| 03/18 | 443 | 448 | 420 | 448 | +1.13% | 13,800 | 52億5781万 | +1.13% | 30.05 | 2.93 |
| 03/17 | 444 | 451 | 414 | 443 | -1.99% | 92,500 | 51億9913万 | 0% | 29.71 | 2.89 |
| 03/16 | 438 | 460 | 430 | 452 | +3.2% | 30,500 | 53億476万 | +2.03% | 30.32 | 2.95 |
| 03/13 | 429 | 438 | 421 | 438 | +0.92% | 6,000 | 51億4045万 | -1.13% | 29.38 | 2.86 |
| 03/12 | 436 | 436 | 428 | 434 | -0.69% | 1,600 | 50億9351万 | -2.25% | 29.11 | 2.83 |
| 03/11 | 425 | 437 | 425 | 437 | +2.82% | 12,300 | 51億2871万 | -1.8% | 29.31 | 2.85 |
| 03/10 | 437 | 440 | 425 | 425 | -1.62% | 10,900 | 49億8788万 | -4.49% | 28.51 | 2.78 |
| 03/09 | 420 | 432 | 417 | 432 | +2.13% | 12,600 | 50億7003万 | -3.36% | 28.97 | 2.82 |
| 03/06 | 420 | 426 | 420 | 423 | +0.71% | 9,900 | 49億6441万 | -5.58% | 28.37 | 2.76 |
| 03/05 | 422 | 426 | 420 | 420 | -0.24% | 11,700 | 49億2920万 | -6.46% | 28.17 | 2.74 |
| 03/04 | 432 | 432 | 418 | 421 | -2.32% | 30,800 | 49億4094万 | -6.44% | 28.24 | 2.75 |
| 03/03 | 444 | 445 | 430 | 431 | -3.15% | 23,200 | 50億5830万 | -4.65% | 28.91 | 2.81 |
| 03/02 | 450 | 450 | 445 | 445 | -0.67% | 1,800 | 52億2260万 | -1.77% | 29.85 | 2.91 |
| 02/27 | 445 | 451 | 445 | 448 | -0.44% | 6,900 | 52億5781万 | -1.32% | 30.05 | 2.93 |
| 02/26 | 450 | 450 | 447 | 450 | +0.67% | 2,400 | 52億8129万 | -1.1% | 30.18 | 2.94 |
| 02/25 | 455 | 455 | 445 | 447 | -1.54% | 9,700 | 52億4608万 | -1.97% | 29.98 | 2.92 |
| 02/24 | 452 | 460 | 445 | 454 | +0.44% | 9,100 | 53億2823万 | -0.66% | 30.45 | 2.97 |
| 02/20 | 451 | 456 | 451 | 452 | +0.44% | 2,700 | 53億476万 | -1.31% | 30.32 | 2.95 |
| 02/19 | 453 | 456 | 450 | 450 | -1.32% | 4,300 | 52億8129万 | -1.75% | 30.18 | 2.94 |
| 02/18 | 454 | 459 | 453 | 456 | +0.44% | 3,200 | 53億5170万 | -0.65% | 30.58 | 2.98 |
| 02/17 | 460 | 463 | 454 | 454 | -2.37% | 2,500 | 53億2823万 | -1.09% | 30.45 | 2.97 |
| 02/16 | 445 | 465 | 445 | 465 | +3.79% | 3,900 | 54億5733万 | +1.31% | 31.19 | 3.04 |
| 02/13 | 445 | 448 | 445 | 448 | +0.45% | 1,700 | 52億5781万 | -2.61% | 30.05 | 2.93 |
| 02/12 | 447 | 451 | 445 | 446 | -0.89% | 5,900 | 52億3434万 | -3.04% | 29.91 | 2.91 |
| 02/10 | 450 | 450 | 450 | 450 | 0% | 100 | 52億8129万 | -2.6% | 30.18 | 2.94 |
| 02/09 | 452 | 458 | 440 | 450 | 0% | 5,800 | 52億8129万 | -2.6% | 30.18 | 2.94 |
| 02/06 | 451 | 453 | 449 | 450 | -1.1% | 5,000 | 52億8129万 | -2.6% | 30.18 | 2.94 |
| 02/05 | 451 | 462 | 450 | 455 | +1.11% | 2,300 | 53億3997万 | -1.52% | 30.52 | 2.97 |
| 02/04 | 452 | 455 | 450 | 450 | -1.1% | 2,100 | 52億8129万 | -2.6% | 30.18 | 2.94 |
| 02/03 | 456 | 458 | 455 | 455 | -0.22% | 1,800 | 53億3997万 | -1.3% | 30.52 | 2.97 |
| 02/02 | 460 | 460 | 451 | 456 | -0.87% | 2,000 | 53億5170万 | -0.87% | 30.58 | 2.98 |
| 01/30 | 447 | 460 | 447 | 460 | -0.22% | 17,200 | 53億9865万 | 0% | 30.85 | 3 |
| 01/29 | 450 | 479 | 448 | 461 | +1.32% | 7,200 | 54億1038万 | +0.66% | 30.92 | 3.01 |
| 01/28 | 460 | 460 | 455 | 455 | +0.66% | 1,600 | 53億3997万 | -0.44% | 30.52 | 2.97 |
| 01/27 | 454 | 458 | 451 | 452 | -1.31% | 3,300 | 53億476万 | -0.88% | 30.32 | 2.95 |
| 01/26 | 463 | 463 | 458 | 458 | -1.51% | 4,100 | 53億7517万 | +0.66% | 30.72 | 2.99 |
| 01/23 | 473 | 473 | 465 | 465 | -0.85% | 7,500 | 54億5733万 | +2.2% | 31.19 | 3.04 |
| 01/22 | 467 | 470 | 463 | 469 | +0.64% | 3,900 | 55億427万 | +3.3% | 31.46 | 3.06 |
| 01/21 | 473 | 475 | 466 | 466 | -1.48% | 7,200 | 54億6906万 | +2.64% | 31.26 | 3.04 |
| 01/20 | 481 | 483 | 473 | 473 | -1.87% | 2,600 | 55億5122万 | +4.19% | 31.72 | 3.09 |
| 01/19 | 472 | 490 | 470 | 482 | +2.55% | 15,700 | 56億5684万 | +6.17% | 32.33 | 3.15 |
| 01/16 | 467 | 470 | 467 | 470 | +1.08% | 3,300 | 55億1601万 | +3.75% | 31.52 | 3.07 |
| 01/15 | 461 | 465 | 456 | 465 | +2.65% | 4,100 | 54億5733万 | +2.42% | 31.19 | 3.04 |
| 01/14 | 472 | 472 | 450 | 453 | -3.41% | 6,900 | 53億1649万 | -0.22% | 30.38 | 2.96 |
| 01/13 | 476 | 476 | 464 | 469 | +1.52% | 2,800 | 55億427万 | +3.08% | 31.46 | 3.06 |
| 01/09 | 476 | 476 | 462 | 462 | -1.28% | 4,200 | 54億2212万 | +1.54% | 30.99 | 3.02 |
| 01/08 | 478 | 478 | 465 | 468 | -0.64% | 4,900 | 54億9254万 | +2.63% | 31.39 | 3.06 |
| 01/07 | 480 | 480 | 467 | 471 | -0.42% | 5,900 | 55億2775万 | +3.06% | 31.59 | 3.08 |
| 01/06 | 478 | 479 | 463 | 473 | +2.38% | 11,800 | 55億5122万 | +3.28% | 31.72 | 3.09 |
| 01/05 | 464 | 475 | 456 | 462 | +3.13% | 25,400 | 54億2212万 | +0.65% | 30.99 | 3.02 |
| 2025 | ||||||||||
| 12/30 | 443 | 454 | 440 | 448 | +0.9% | 11,600 | 52億5781万 | -2.61% | 30.05 | 2.93 |
| 12/29 | 433 | 454 | 433 | 444 | -2.84% | 12,200 | 52億1087万 | -3.69% | 29.78 | 2.9 |
| 12/26 | 431 | 457 | 430 | 457 | +5.54% | 19,000 | 53億6344万 | -1.3% | 30.65 | 2.98 |
| 12/25 | 440 | 440 | 433 | 433 | -1.14% | 7,500 | 50億8177万 | -6.68% | 29.04 | 2.83 |
| 12/24 | 436 | 440 | 433 | 438 | +0.69% | 6,600 | 51億4045万 | -6.01% | 29.38 | 2.86 |
| 12/23 | 426 | 441 | 426 | 435 | +2.11% | 20,200 | 51億524万 | -7.05% | 29.18 | 2.84 |
| 12/22 | 427 | 440 | 420 | 426 | -1.16% | 38,500 | 49億9928万 | -9.36% | 28.57 | 2.78 |
| 12/19 | 433 | 437 | 418 | 431 | +0.23% | 20,100 | 50億5795万 | -8.88% | 28.91 | 2.81 |
| 12/18 | 437 | 440 | 429 | 430 | -1.6% | 10,500 | 50億4622万 | -9.47% | 28.84 | 2.81 |
| 12/17 | 441 | 441 | 418 | 437 | -0.68% | 32,600 | 51億2836万 | -8.39% | 29.31 | 2.85 |
| 12/16 | 448 | 448 | 425 | 440 | -3.51% | 42,300 | 51億6357万 | -8.14% | 29.51 | 2.87 |
| 12/15 | 431 | 460 | 410 | 456 | -3.18% | 116,300 | 53億5134万 | -5% | 30.58 | 2.98 |
| 12/12 | 473 | 475 | 467 | 471 | +1.29% | 19,800 | 55億2737万 | -2.08% | 31.59 | 3.08 |
| 12/11 | 462 | 469 | 461 | 465 | -0.43% | 4,800 | 54億5696万 | -3.33% | 31.19 | 3.04 |
| 12/10 | 461 | 473 | 460 | 467 | +0.86% | 7,700 | 54億8043万 | -3.11% | 31.32 | 3.05 |
| 12/09 | 477 | 477 | 455 | 463 | -3.34% | 25,000 | 54億3349万 | -3.94% | 31.05 | 3.02 |
| 12/08 | 479 | 479 | 466 | 479 | +0.21% | 11,400 | 56億2125万 | -0.83% | 32.13 | 3.13 |
| 12/05 | 473 | 489 | 467 | 478 | +1.27% | 9,800 | 56億952万 | -1.24% | 32.06 | 3.12 |
| 12/04 | 466 | 473 | 466 | 472 | +0.43% | 23,300 | 55億3910万 | -2.88% | 31.66 | 3.08 |
| 12/03 | 486 | 486 | 470 | 470 | -3.09% | 17,700 | 55億1563万 | -3.69% | 31.52 | 3.07 |
| 12/02 | 498 | 498 | 474 | 485 | -2.02% | 10,700 | 56億9166万 | -1.22% | 32.53 | 3.17 |
| 12/01 | 514 | 514 | 495 | 495 | -1.79% | 14,600 | 58億902万 | +0.41% | 33.2 | 3.23 |
| 11/28 | 480 | 507 | 480 | 504 | +3.92% | 8,900 | 59億1464万 | +1.82% | 33.8 | 3.29 |
| 11/27 | 481 | 490 | 481 | 485 | +1.25% | 5,100 | 56億9166万 | -2.41% | 32.53 | 3.17 |
| 11/26 | 482 | 482 | 479 | 479 | -1.24% | 3,100 | 56億2125万 | -4.2% | 32.13 | 3.13 |
| 11/25 | 502 | 502 | 478 | 485 | -0.21% | 8,900 | 56億9166万 | -3.77% | 32.53 | 3.17 |
| 11/21 | 477 | 486 | 476 | 486 | +0.41% | 6,200 | 57億340万 | -4.14% | 32.6 | 3.17 |
| 11/20 | 484 | 487 | 483 | 484 | -1.02% | 5,700 | 56億7993万 | -5.1% | 32.46 | 3.16 |
| 11/19 | 488 | 490 | 484 | 489 | +0.41% | 3,800 | 57億3861万 | -4.31% | 32.8 | 3.19 |
| 11/18 | 493 | 493 | 481 | 487 | -1.62% | 15,600 | 57億1513万 | -5.07% | 32.66 | 3.18 |
| 11/17 | 490 | 495 | 479 | 495 | +0.81% | 10,200 | 58億902万 | -3.88% | 33.2 | 3.23 |
| 11/14 | 490 | 501 | 489 | 491 | +0.2% | 19,200 | 57億6208万 | -5.03% | 32.93 | 3.21 |
| 11/13 | 494 | 509 | 482 | 490 | +2.51% | 40,900 | 57億5034万 | -5.77% | 32.86 | 3.2 |
| 11/12 | 475 | 479 | 470 | 478 | +0.63% | 6,600 | 56億952万 | -8.78% | 32.06 | 3.12 |
| 11/11 | 466 | 477 | 465 | 475 | +0.42% | 11,400 | 55億7431万 | -9.87% | 31.86 | 3.1 |
| 11/10 | 481 | 481 | 472 | 473 | 0% | 3,800 | 55億5084万 | -10.75% | 31.72 | 3.09 |
| 11/07 | 477 | 477 | 469 | 473 | -1.05% | 5,500 | 55億5084万 | -11.26% | 31.72 | 3.09 |
| 11/06 | 479 | 479 | 472 | 478 | -0.42% | 4,700 | 56億952万 | -10.99% | 32.06 | 3.12 |
| 11/05 | 471 | 521 | 471 | 480 | +2.13% | 49,700 | 56億3299万 | -11.44% | 32.19 | 3.13 |
| 11/04 | 521 | 521 | 468 | 470 | -6.19% | 67,300 | 55億1563万 | -13.92% | 31.52 | 3.07 |
| 10/31 | 500 | 506 | 495 | 501 | -0.6% | 26,600 | 58億7943万 | -9.07% | 33.6 | 3.19 |
| 10/30 | 517 | 517 | 490 | 504 | -2.33% | 28,500 | 59億1464万 | -9.03% | 33.8 | 3.2 |
| 10/29 | 527 | 531 | 516 | 516 | -3.19% | 32,400 | 60億5546万 | -7.53% | 34.61 | 3.28 |
| 10/28 | 539 | 541 | 533 | 533 | -0.93% | 4,400 | 62億5496万 | -4.99% | 35.75 | 3.39 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 |
| 最新 | 428 2026/3/27 | 3,900 | 50億2377万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
