ツクルバ（2978）の株価チャート
株価
4/17
- 前日 (4/16)
- 413
- 始値
- 416
- 高値
- 422
- 安値
- 413
- 終値 ±0%
- 413
- 出来高 -7.02%
- 5,300
乖離率
- 株価（5日）
移動平均値 - -0.48%
415 - 株価（25日）
移動平均値 - -3.5%
428 - 出来高（5日）
移動平均値 - -2.93%
5,460
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 416 | 422 | 413 | 413 | 0% | 5,300 | 49億8003万 | -3.5% | 28.48 | 2.77 |
| 04/16 | 415 | 420 | 413 | 413 | -0.48% | 5,700 | 48億4771万 | -3.73% | 28.48 | 2.77 |
| 04/15 | 417 | 422 | 415 | 415 | -0.48% | 10,200 | 48億7118万 | -3.49% | 28.62 | 2.79 |
| 04/14 | 419 | 419 | 416 | 417 | -0.24% | 2,600 | 48億9466万 | -3.02% | 28.75 | 2.8 |
| 04/13 | 420 | 426 | 418 | 418 | -0.71% | 3,500 | 49億640万 | -3.02% | 28.82 | 2.81 |
| 04/10 | 420 | 426 | 420 | 421 | -0.47% | 3,800 | 49億4161万 | -2.32% | 29.03 | 2.83 |
| 04/09 | 425 | 425 | 422 | 423 | -0.24% | 500 | 49億6508万 | -1.86% | 29.17 | 2.84 |
| 04/08 | 424 | 428 | 422 | 424 | +0.24% | 4,100 | 49億7682万 | -1.62% | 29.24 | 2.85 |
| 04/07 | 425 | 425 | 423 | 423 | -0.7% | 1,200 | 49億6508万 | -1.86% | 29.17 | 2.84 |
| 04/06 | 429 | 430 | 423 | 426 | +0.24% | 2,100 | 50億30万 | -1.39% | 29.38 | 2.86 |
| 04/03 | 435 | 435 | 424 | 425 | -2.3% | 1,400 | 49億8856万 | -1.85% | 29.31 | 2.85 |
| 04/02 | 436 | 436 | 420 | 435 | -0.23% | 3,700 | 51億594万 | +0.23% | 30 | 2.92 |
| 04/01 | 438 | 438 | 426 | 436 | +1.63% | 1,100 | 51億1768万 | +0.23% | 30.06 | 2.93 |
| 03/31 | 420 | 431 | 413 | 429 | +1.9% | 5,300 | 50億3551万 | -1.38% | 29.58 | 2.88 |
| 03/30 | 423 | 423 | 420 | 421 | -1.64% | 1,600 | 49億4161万 | -3.44% | 29.03 | 2.83 |
| 03/27 | 432 | 441 | 427 | 428 | +0.94% | 3,900 | 50億2377万 | -2.06% | 29.51 | 2.87 |
| 03/26 | 443 | 443 | 424 | 424 | -2.53% | 2,700 | 49億7682万 | -3.2% | 29.24 | 2.85 |
| 03/25 | 440 | 440 | 434 | 435 | +0.69% | 5,000 | 51億594万 | -1.14% | 30 | 2.92 |
| 03/24 | 448 | 448 | 432 | 432 | +1.89% | 2,200 | 50億7072万 | -2.04% | 29.79 | 2.9 |
| 03/23 | 441 | 441 | 419 | 424 | -3.85% | 14,600 | 49億7614万 | -4.07% | 29.24 | 2.85 |
| 03/19 | 447 | 462 | 434 | 441 | -1.56% | 16,000 | 51億7566万 | -0.23% | 30.41 | 2.96 |
| 03/18 | 443 | 448 | 420 | 448 | +1.13% | 13,800 | 52億5781万 | +1.13% | 30.89 | 3.01 |
| 03/17 | 444 | 451 | 414 | 443 | -1.99% | 92,500 | 51億9913万 | 0% | 30.55 | 2.97 |
| 03/16 | 438 | 460 | 430 | 452 | +3.2% | 30,500 | 53億476万 | +2.03% | 31.17 | 3.03 |
| 03/13 | 429 | 438 | 421 | 438 | +0.92% | 6,000 | 51億4045万 | -1.13% | 30.2 | 2.94 |
| 03/12 | 436 | 436 | 428 | 434 | -0.69% | 1,600 | 50億9351万 | -2.25% | 29.93 | 2.91 |
| 03/11 | 425 | 437 | 425 | 437 | +2.82% | 12,300 | 51億2871万 | -1.8% | 30.13 | 2.93 |
| 03/10 | 437 | 440 | 425 | 425 | -1.62% | 10,900 | 49億8788万 | -4.49% | 29.31 | 2.85 |
| 03/09 | 420 | 432 | 417 | 432 | +2.13% | 12,600 | 50億7003万 | -3.36% | 29.79 | 2.9 |
| 03/06 | 420 | 426 | 420 | 423 | +0.71% | 9,900 | 49億6441万 | -5.58% | 29.17 | 2.84 |
| 03/05 | 422 | 426 | 420 | 420 | -0.24% | 11,700 | 49億2920万 | -6.46% | 28.96 | 2.82 |
| 03/04 | 432 | 432 | 418 | 421 | -2.32% | 30,800 | 49億4094万 | -6.44% | 29.03 | 2.83 |
| 03/03 | 444 | 445 | 430 | 431 | -3.15% | 23,200 | 50億5830万 | -4.65% | 29.72 | 2.89 |
| 03/02 | 450 | 450 | 445 | 445 | -0.67% | 1,800 | 52億2260万 | -1.77% | 30.69 | 2.99 |
| 02/27 | 445 | 451 | 445 | 448 | -0.44% | 6,900 | 52億5781万 | -1.32% | 30.89 | 3.01 |
| 02/26 | 450 | 450 | 447 | 450 | +0.67% | 2,400 | 52億8129万 | -1.1% | 31.03 | 3.02 |
| 02/25 | 455 | 455 | 445 | 447 | -1.54% | 9,700 | 52億4608万 | -1.97% | 30.82 | 3 |
| 02/24 | 452 | 460 | 445 | 454 | +0.44% | 9,100 | 53億2823万 | -0.66% | 31.31 | 3.05 |
| 02/20 | 451 | 456 | 451 | 452 | +0.44% | 2,700 | 53億476万 | -1.31% | 31.17 | 3.03 |
| 02/19 | 453 | 456 | 450 | 450 | -1.32% | 4,300 | 52億8129万 | -1.75% | 31.03 | 3.02 |
| 02/18 | 454 | 459 | 453 | 456 | +0.44% | 3,200 | 53億5170万 | -0.65% | 31.44 | 3.06 |
| 02/17 | 460 | 463 | 454 | 454 | -2.37% | 2,500 | 53億2823万 | -1.09% | 31.31 | 3.05 |
| 02/16 | 445 | 465 | 445 | 465 | +3.79% | 3,900 | 54億5733万 | +1.31% | 32.06 | 3.12 |
| 02/13 | 445 | 448 | 445 | 448 | +0.45% | 1,700 | 52億5781万 | -2.61% | 30.89 | 3.01 |
| 02/12 | 447 | 451 | 445 | 446 | -0.89% | 5,900 | 52億3434万 | -3.04% | 30.75 | 2.99 |
| 02/10 | 450 | 450 | 450 | 450 | 0% | 100 | 52億8129万 | -2.6% | 31.03 | 3.02 |
| 02/09 | 452 | 458 | 440 | 450 | 0% | 5,800 | 52億8129万 | -2.6% | 31.03 | 3.02 |
| 02/06 | 451 | 453 | 449 | 450 | -1.1% | 5,000 | 52億8129万 | -2.6% | 31.03 | 3.02 |
| 02/05 | 451 | 462 | 450 | 455 | +1.11% | 2,300 | 53億3997万 | -1.52% | 31.37 | 3.06 |
| 02/04 | 452 | 455 | 450 | 450 | -1.1% | 2,100 | 52億8129万 | -2.6% | 31.03 | 3.02 |
| 02/03 | 456 | 458 | 455 | 455 | -0.22% | 1,800 | 53億3997万 | -1.3% | 31.37 | 3.06 |
| 02/02 | 460 | 460 | 451 | 456 | -0.87% | 2,000 | 53億5170万 | -0.87% | 31.44 | 3.06 |
| 01/30 | 447 | 460 | 447 | 460 | -0.22% | 17,200 | 53億9865万 | 0% | 31.72 | 3 |
| 01/29 | 450 | 479 | 448 | 461 | +1.32% | 7,200 | 54億1038万 | +0.66% | 31.79 | 3.01 |
| 01/28 | 460 | 460 | 455 | 455 | +0.66% | 1,600 | 53億3997万 | -0.44% | 31.37 | 2.97 |
| 01/27 | 454 | 458 | 451 | 452 | -1.31% | 3,300 | 53億476万 | -0.88% | 31.17 | 2.95 |
| 01/26 | 463 | 463 | 458 | 458 | -1.51% | 4,100 | 53億7517万 | +0.66% | 31.58 | 2.99 |
| 01/23 | 473 | 473 | 465 | 465 | -0.85% | 7,500 | 54億5733万 | +2.2% | 32.06 | 3.04 |
| 01/22 | 467 | 470 | 463 | 469 | +0.64% | 3,900 | 55億427万 | +3.3% | 32.34 | 3.06 |
| 01/21 | 473 | 475 | 466 | 466 | -1.48% | 7,200 | 54億6906万 | +2.64% | 32.13 | 3.04 |
| 01/20 | 481 | 483 | 473 | 473 | -1.87% | 2,600 | 55億5122万 | +4.19% | 32.62 | 3.09 |
| 01/19 | 472 | 490 | 470 | 482 | +2.55% | 15,700 | 56億5684万 | +6.17% | 33.24 | 3.15 |
| 01/16 | 467 | 470 | 467 | 470 | +1.08% | 3,300 | 55億1601万 | +3.75% | 32.41 | 3.07 |
| 01/15 | 461 | 465 | 456 | 465 | +2.65% | 4,100 | 54億5733万 | +2.42% | 32.06 | 3.04 |
| 01/14 | 472 | 472 | 450 | 453 | -3.41% | 6,900 | 53億1649万 | -0.22% | 31.24 | 2.96 |
| 01/13 | 476 | 476 | 464 | 469 | +1.52% | 2,800 | 55億427万 | +3.08% | 32.34 | 3.06 |
| 01/09 | 476 | 476 | 462 | 462 | -1.28% | 4,200 | 54億2212万 | +1.54% | 31.86 | 3.02 |
| 01/08 | 478 | 478 | 465 | 468 | -0.64% | 4,900 | 54億9254万 | +2.63% | 32.27 | 3.06 |
| 01/07 | 480 | 480 | 467 | 471 | -0.42% | 5,900 | 55億2775万 | +3.06% | 32.48 | 3.08 |
| 01/06 | 478 | 479 | 463 | 473 | +2.38% | 11,800 | 55億5122万 | +3.28% | 32.62 | 3.09 |
| 01/05 | 464 | 475 | 456 | 462 | +3.13% | 25,400 | 54億2212万 | +0.65% | 31.86 | 3.02 |
| 2025 | ||||||||||
| 12/30 | 443 | 454 | 440 | 448 | +0.9% | 11,600 | 52億5781万 | -2.61% | 30.89 | 2.93 |
| 12/29 | 433 | 454 | 433 | 444 | -2.84% | 12,200 | 52億1087万 | -3.69% | 30.62 | 2.9 |
| 12/26 | 431 | 457 | 430 | 457 | +5.54% | 19,000 | 53億6344万 | -1.3% | 31.51 | 2.98 |
| 12/25 | 440 | 440 | 433 | 433 | -1.14% | 7,500 | 50億8177万 | -6.68% | 29.86 | 2.83 |
| 12/24 | 436 | 440 | 433 | 438 | +0.69% | 6,600 | 51億4045万 | -6.01% | 30.2 | 2.86 |
| 12/23 | 426 | 441 | 426 | 435 | +2.11% | 20,200 | 51億524万 | -7.05% | 30 | 2.84 |
| 12/22 | 427 | 440 | 420 | 426 | -1.16% | 38,500 | 49億9928万 | -9.36% | 29.38 | 2.78 |
| 12/19 | 433 | 437 | 418 | 431 | +0.23% | 20,100 | 50億5795万 | -8.88% | 29.72 | 2.81 |
| 12/18 | 437 | 440 | 429 | 430 | -1.6% | 10,500 | 50億4622万 | -9.47% | 29.65 | 2.81 |
| 12/17 | 441 | 441 | 418 | 437 | -0.68% | 32,600 | 51億2836万 | -8.39% | 30.13 | 2.85 |
| 12/16 | 448 | 448 | 425 | 440 | -3.51% | 42,300 | 51億6357万 | -8.14% | 30.34 | 2.87 |
| 12/15 | 431 | 460 | 410 | 456 | -3.18% | 116,300 | 53億5134万 | -5% | 31.44 | 2.98 |
| 12/12 | 473 | 475 | 467 | 471 | +1.29% | 19,800 | 55億2737万 | -2.08% | 32.48 | 3.08 |
| 12/11 | 462 | 469 | 461 | 465 | -0.43% | 4,800 | 54億5696万 | -3.33% | 32.06 | 3.04 |
| 12/10 | 461 | 473 | 460 | 467 | +0.86% | 7,700 | 54億8043万 | -3.11% | 32.2 | 3.05 |
| 12/09 | 477 | 477 | 455 | 463 | -3.34% | 25,000 | 54億3349万 | -3.94% | 31.93 | 3.02 |
| 12/08 | 479 | 479 | 466 | 479 | +0.21% | 11,400 | 56億2125万 | -0.83% | 33.03 | 3.13 |
| 12/05 | 473 | 489 | 467 | 478 | +1.27% | 9,800 | 56億952万 | -1.24% | 32.96 | 3.12 |
| 12/04 | 466 | 473 | 466 | 472 | +0.43% | 23,300 | 55億3910万 | -2.88% | 32.55 | 3.08 |
| 12/03 | 486 | 486 | 470 | 470 | -3.09% | 17,700 | 55億1563万 | -3.69% | 32.41 | 3.07 |
| 12/02 | 498 | 498 | 474 | 485 | -2.02% | 10,700 | 56億9166万 | -1.22% | 33.44 | 3.17 |
| 12/01 | 514 | 514 | 495 | 495 | -1.79% | 14,600 | 58億902万 | +0.41% | 34.13 | 3.23 |
| 11/28 | 480 | 507 | 480 | 504 | +3.92% | 8,900 | 59億1464万 | +1.82% | 34.75 | 3.29 |
| 11/27 | 481 | 490 | 481 | 485 | +1.25% | 5,100 | 56億9166万 | -2.41% | 33.44 | 3.17 |
| 11/26 | 482 | 482 | 479 | 479 | -1.24% | 3,100 | 56億2125万 | -4.2% | 33.03 | 3.13 |
| 11/25 | 502 | 502 | 478 | 485 | -0.21% | 8,900 | 56億9166万 | -3.77% | 33.44 | 3.17 |
| 11/21 | 477 | 486 | 476 | 486 | +0.41% | 6,200 | 57億340万 | -4.14% | 33.51 | 3.17 |
| 11/20 | 484 | 487 | 483 | 484 | -1.02% | 5,700 | 56億7993万 | -5.1% | 33.37 | 3.16 |
| 11/19 | 488 | 490 | 484 | 489 | +0.41% | 3,800 | 57億3861万 | -4.31% | 33.72 | 3.19 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +3.83% 9/4 | - |
| 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 | +39.21% 5/22 | -47.47% 3/19 |
| 2021年 7月期 | 1,268 7/19 | 627 5/13 | 736,100 7/12 | 128億4090万 | 63億4956万 | +46.88% 7/19 | -21.47% 11/2 |
| 2022年 7月期 | 1,450 8/31 | 507 1/28 | 399,700 9/22 | 164億9650万 | 57億7503万 | +18.99% 8/5 | -37.3% 1/27 |
| 2023年 7月期 | 1,155 7/6 | 629 8/1 | 146,500 9/7 | 133億6277万 | 72億305万 | +23.04% 9/7 | -14.29% 1/10 |
| 2024年 7月期 | 1,392 9/8 | 665 10/24 | 890,100 9/8 | 161億474万 | 77億5629万 | +20.32% 9/11 | -29.46% 10/4 |
| 2025年 7月期 | 959 8/13 | 557 7/16 | 225,700 6/16 | 112億610万 | 65億2536万 | +8.21% 5/12 | -17.72% 6/19 |
| 最新 | 413 2026/4/17 | 5,300 | 49億8003万 | -3.5% 428 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -42%（0.58倍）
- 2026/04/17 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
410円（2025/12/15） - 1%（1.01倍）
413円（4/17）
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。
