トレジャー・ファクトリー（3093）の株価チャート
株価
6/26
- 前日 (6/25)
- 2,012
- 始値
- 2,004
- 高値
- 2,073
- 安値
- 1,998
- 終値 +2.53%
- 2,063
- 出来高 +100.13%
- 158,100
乖離率
- 株価（5日）
移動平均値 - +2.59%
2,011 - 株価（25日）
移動平均値 - +6.84%
1,931 - 出来高（5日）
移動平均値 - +51.44%
104,400
2026/01/29～2026/06/26
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 | ||||||||||
| 06/26 | 2,004 | 2,073 | 1,998 | 2,063 | +2.53% | 158,100 | 502億2951万 | +6.84% | 14.24 | 3.8 |
| 06/25 | 1,975 | 2,036 | 1,962 | 2,012 | +2.71% | 79,000 | 489億8777万 | +4.63% | 13.89 | 3.7 |
| 06/24 | 2,003 | 2,031 | 1,948 | 1,959 | -1.06% | 92,600 | 476億9734万 | +2.35% | 13.53 | 3.61 |
| 06/23 | 1,999 | 2,021 | 1,974 | 1,980 | -3.08% | 96,100 | 482億864万 | +3.88% | 13.67 | 3.65 |
| 06/22 | 2,052 | 2,087 | 2,030 | 2,043 | -0.05% | 96,200 | 497億4255万 | +7.7% | 14.11 | 3.76 |
| 06/19 | 2,100 | 2,113 | 2,013 | 2,044 | -2.67% | 168,200 | 497億6690万 | +8.61% | 14.11 | 3.76 |
| 06/18 | 2,119 | 2,129 | 2,073 | 2,100 | -0.47% | 122,300 | 511億3038万 | +12.24% | 14.5 | 3.87 |
| 06/17 | 2,090 | 2,165 | 2,086 | 2,110 | +1.1% | 237,100 | 513億7385万 | +13.69% | 14.57 | 3.88 |
| 06/16 | 2,059 | 2,091 | 2,029 | 2,087 | +1.31% | 161,000 | 508億1385万 | +13.18% | 14.41 | 3.84 |
| 06/15 | 2,020 | 2,060 | 1,997 | 2,060 | +3.05% | 157,300 | 501億5646万 | +12.63% | 14.22 | 3.79 |
| 06/12 | 1,950 | 2,040 | 1,939 | 1,999 | +2.15% | 256,900 | 486億7125万 | +10.02% | 13.8 | 3.68 |
| 06/11 | 1,940 | 1,977 | 1,923 | 1,957 | -0.31% | 159,600 | 476億4864万 | +8.36% | 13.51 | 3.6 |
| 06/10 | 1,863 | 1,965 | 1,863 | 1,963 | +6.57% | 189,800 | 477億9473万 | +9.36% | 13.55 | 3.61 |
| 06/09 | 1,834 | 1,868 | 1,822 | 1,842 | +4.01% | 145,400 | 448億4864万 | +3.19% | 12.72 | 3.39 |
| 06/08 | 1,790 | 1,835 | 1,766 | 1,771 | -1.5% | 129,400 | 431億1995万 | -0.51% | 12.23 | 3.26 |
| 06/05 | 1,801 | 1,827 | 1,792 | 1,798 | +0.78% | 72,200 | 437億7734万 | +1.12% | 12.41 | 3.31 |
| 06/04 | 1,801 | 1,806 | 1,777 | 1,784 | -1.98% | 96,600 | 434億3647万 | +0.62% | 12.32 | 3.28 |
| 06/03 | 1,809 | 1,858 | 1,809 | 1,820 | -1.36% | 87,400 | 443億1299万 | +2.94% | 12.57 | 3.35 |
| 06/02 | 1,799 | 1,853 | 1,785 | 1,845 | +1.43% | 89,900 | 449億2169万 | +4.65% | 12.74 | 3.4 |
| 06/01 | 1,860 | 1,886 | 1,803 | 1,819 | -2.1% | 146,200 | 442億8864万 | +3.41% | 12.56 | 3.35 |
| 05/29 | 1,881 | 1,914 | 1,857 | 1,858 | -1.22% | 109,000 | 452億3821万 | +5.87% | 12.83 | 3.42 |
| 05/28 | 1,829 | 1,882 | 1,825 | 1,881 | +3.47% | 115,800 | 457億9821万 | +7.36% | 12.99 | 3.46 |
| 05/27 | 1,825 | 1,834 | 1,787 | 1,818 | -0.55% | 86,800 | 442億6430万 | +4.06% | 12.55 | 3.35 |
| 05/26 | 1,827 | 1,833 | 1,785 | 1,828 | +0.33% | 73,400 | 445億777万 | +4.82% | 12.62 | 3.37 |
| 05/25 | 1,868 | 1,869 | 1,809 | 1,822 | -2.41% | 122,100 | 443億6169万 | +4.71% | 12.58 | 3.35 |
| 05/22 | 1,795 | 1,867 | 1,783 | 1,867 | +4.42% | 159,700 | 454億5734万 | +7.48% | 12.89 | 3.44 |
| 05/21 | 1,740 | 1,802 | 1,740 | 1,788 | +1.71% | 82,900 | 435億3386万 | +3.35% | 12.35 | 3.29 |
| 05/20 | 1,725 | 1,758 | 1,714 | 1,758 | +0.4% | 88,000 | 428億343万 | +1.62% | 12.14 | 3.24 |
| 05/19 | 1,717 | 1,752 | 1,707 | 1,751 | +3.79% | 110,500 | 426億3299万 | +1.16% | 12.09 | 3.22 |
| 05/18 | 1,769 | 1,769 | 1,682 | 1,687 | -3.82% | 122,900 | 410億7473万 | -2.65% | 11.65 | 3.11 |
| 05/15 | 1,757 | 1,797 | 1,746 | 1,754 | +0.52% | 101,000 | 427億604万 | +0.86% | 12.11 | 3.23 |
| 05/14 | 1,790 | 1,790 | 1,735 | 1,745 | -2.51% | 87,100 | 424億8691万 | +0.11% | 12.05 | 3.21 |
| 05/13 | 1,771 | 1,806 | 1,771 | 1,790 | +3.41% | 154,700 | 435億8256万 | +2.52% | 12.36 | 3.3 |
| 05/12 | 1,739 | 1,753 | 1,704 | 1,731 | -0.46% | 73,600 | 421億4604万 | -0.86% | 11.95 | 3.19 |
| 05/11 | 1,736 | 1,767 | 1,729 | 1,739 | +0.99% | 147,800 | 423億4082万 | -0.46% | 12.01 | 3.2 |
| 05/08 | 1,724 | 1,738 | 1,702 | 1,722 | +1% | 96,600 | 419億2691万 | -1.26% | 11.89 | 3.17 |
| 05/07 | 1,734 | 1,738 | 1,703 | 1,705 | -0.53% | 97,100 | 415億1299万 | -2.12% | 11.77 | 3.14 |
| 05/01 | 1,692 | 1,723 | 1,688 | 1,714 | +0.65% | 96,300 | 417億3212万 | -1.55% | 11.83 | 3.16 |
| 04/30 | 1,692 | 1,704 | 1,672 | 1,703 | -0.47% | 115,000 | 414億6430万 | -2.13% | 11.76 | 3.14 |
| 04/28 | 1,699 | 1,711 | 1,683 | 1,711 | +2.15% | 140,100 | 416億5908万 | -1.67% | 11.81 | 3.15 |
| 04/27 | 1,660 | 1,694 | 1,650 | 1,675 | +0.24% | 103,600 | 407億8256万 | -3.57% | 11.57 | 3.08 |
| 04/24 | 1,689 | 1,712 | 1,670 | 1,671 | -1.82% | 132,400 | 406億8517万 | -3.69% | 11.54 | 3.08 |
| 04/23 | 1,729 | 1,729 | 1,691 | 1,702 | -2.46% | 129,400 | 414億3995万 | -1.96% | 11.75 | 3.13 |
| 04/22 | 1,707 | 1,745 | 1,696 | 1,745 | +1.99% | 158,000 | 424億8691万 | +0.4% | 12.05 | 3.21 |
| 04/21 | 1,780 | 1,781 | 1,707 | 1,711 | -3.55% | 164,900 | 416億5908万 | -1.55% | 11.81 | 3.15 |
| 04/20 | 1,778 | 1,780 | 1,750 | 1,774 | +0.51% | 64,500 | 431億9299万 | +2.07% | 12.25 | 3.27 |
| 04/17 | 1,750 | 1,787 | 1,750 | 1,765 | +1.2% | 98,000 | 429億7386万 | +1.67% | 12.19 | 3.25 |
| 04/16 | 1,759 | 1,780 | 1,738 | 1,744 | +0.63% | 136,900 | 424億6256万 | +0.4% | 12.04 | 3.21 |
| 04/15 | 1,748 | 1,762 | 1,726 | 1,733 | +0.06% | 153,900 | 421億9473万 | -0.4% | 11.97 | 3.19 |
| 04/14 | 1,707 | 1,732 | 1,696 | 1,732 | +1.23% | 198,500 | 421億7038万 | -0.63% | 11.96 | 3.19 |
| 04/13 | 1,758 | 1,787 | 1,709 | 1,711 | -4.2% | 231,900 | 416億5908万 | -1.95% | 11.81 | 3.15 |
| 04/10 | 1,725 | 1,794 | 1,717 | 1,786 | +0.62% | 469,600 | 434億8517万 | +2% | 12.33 | 3.29 |
| 04/09 | 1,797 | 1,800 | 1,742 | 1,775 | -1.33% | 360,400 | 432億1734万 | +1.31% | 12.26 | 3.27 |
| 04/08 | 1,863 | 1,868 | 1,788 | 1,799 | -1.91% | 234,400 | 438億169万 | +2.74% | 12.42 | 3.31 |
| 04/07 | 1,839 | 1,859 | 1,801 | 1,834 | -1.08% | 101,600 | 446億5386万 | +4.8% | 12.66 | 3.38 |
| 04/06 | 1,826 | 1,860 | 1,815 | 1,854 | +1.42% | 103,600 | 451億4082万 | +5.82% | 12.8 | 3.41 |
| 04/03 | 1,774 | 1,828 | 1,773 | 1,828 | +2.29% | 100,400 | 445億777万 | +4.28% | 12.62 | 3.37 |
| 04/02 | 1,757 | 1,830 | 1,756 | 1,787 | +1.48% | 203,800 | 435億951万 | +1.88% | 12.34 | 3.29 |
| 04/01 | 1,690 | 1,761 | 1,686 | 1,761 | +5.83% | 137,600 | 428億7647万 | +0.34% | 12.16 | 3.24 |
| 03/31 | 1,650 | 1,680 | 1,646 | 1,664 | +0.48% | 143,600 | 405億1473万 | -5.29% | 11.49 | 3.06 |
| 03/30 | 1,650 | 1,665 | 1,626 | 1,656 | -2.59% | 177,100 | 403億1995万 | -6.02% | 11.43 | 3.05 |
| 03/27 | 1,680 | 1,716 | 1,680 | 1,700 | +0.71% | 100,300 | 413億9126万 | -3.95% | 11.74 | 3.13 |
| 03/26 | 1,693 | 1,693 | 1,669 | 1,688 | 0% | 87,300 | 410億9908万 | -4.74% | 11.66 | 3.11 |
| 03/25 | 1,659 | 1,698 | 1,659 | 1,688 | +2.24% | 81,400 | 410億9908万 | -4.85% | 11.66 | 3.11 |
| 03/24 | 1,664 | 1,665 | 1,637 | 1,651 | +2.17% | 82,000 | 401億9821万 | -7.04% | 11.4 | 3.04 |
| 03/23 | 1,644 | 1,644 | 1,607 | 1,616 | -4.04% | 128,000 | 393億4604万 | -9.16% | 11.16 | 2.98 |
| 03/19 | 1,723 | 1,726 | 1,684 | 1,684 | -4.43% | 137,200 | 410億169万 | -5.61% | 11.63 | 3.1 |
| 03/18 | 1,740 | 1,762 | 1,733 | 1,762 | +1.5% | 54,700 | 429億82万 | -1.29% | 12.17 | 3.24 |
| 03/17 | 1,748 | 1,769 | 1,736 | 1,736 | +0.17% | 69,800 | 422億6778万 | -2.64% | 11.99 | 3.2 |
| 03/16 | 1,730 | 1,760 | 1,725 | 1,733 | +0.64% | 98,200 | 421億9473万 | -2.75% | 11.97 | 3.19 |
| 03/13 | 1,753 | 1,766 | 1,722 | 1,722 | -2.82% | 109,000 | 419億2691万 | -3.26% | 11.89 | 3.17 |
| 03/12 | 1,801 | 1,801 | 1,756 | 1,772 | -3.12% | 108,600 | 431億4430万 | -0.39% | 12.23 | 3.26 |
| 03/11 | 1,825 | 1,848 | 1,821 | 1,829 | +0.61% | 61,600 | 445億3212万 | +2.98% | 12.63 | 3.37 |
| 03/10 | 1,815 | 1,834 | 1,801 | 1,818 | +1.96% | 99,700 | 442億6430万 | +2.71% | 12.55 | 3.35 |
| 03/09 | 1,775 | 1,790 | 1,738 | 1,783 | -3.52% | 145,500 | 434億1212万 | +1.02% | 12.31 | 3.28 |
| 03/06 | 1,802 | 1,849 | 1,796 | 1,848 | +1.99% | 83,100 | 449億9473万 | +4.88% | 12.76 | 3.4 |
| 03/05 | 1,802 | 1,840 | 1,801 | 1,812 | +3.19% | 114,000 | 441億1821万 | +3.19% | 12.51 | 3.34 |
| 03/04 | 1,751 | 1,794 | 1,720 | 1,756 | -1.35% | 186,000 | 427億5473万 | +0.23% | 12.12 | 3.23 |
| 03/03 | 1,851 | 1,851 | 1,780 | 1,780 | -4.51% | 179,500 | 433億3908万 | +1.66% | 12.29 | 3.28 |
| 03/02 | 1,844 | 1,871 | 1,833 | 1,864 | -1.79% | 144,800 | 453億8429万 | +6.51% | 12.87 | 3.43 |
| 02/27 | 1,868 | 1,899 | 1,867 | 1,898 | +2.71% | 203,200 | 462億1212万 | +8.64% | 14.03 | 3.49 |
| 02/26 | 1,836 | 1,861 | 1,819 | 1,848 | +1.71% | 190,200 | 449億9473万 | +6.15% | 13.66 | 3.4 |
| 02/25 | 1,800 | 1,829 | 1,786 | 1,817 | +1.11% | 249,400 | 442億3995万 | +4.43% | 13.43 | 3.35 |
| 02/24 | 1,799 | 1,821 | 1,782 | 1,797 | +0.06% | 197,700 | 437億5299万 | +3.39% | 13.28 | 3.31 |
| 02/20 | 1,823 | 1,838 | 1,783 | 1,796 | -2.5% | 273,700 | 437億2864万 | +3.34% | 13.28 | 3.31 |
| 02/19 | 1,890 | 1,935 | 1,826 | 1,842 | +5.2% | 694,000 | 448億4864万 | +5.98% | 13.62 | 3.39 |
| 02/18 | 1,743 | 1,758 | 1,735 | 1,751 | +0.69% | 85,900 | 426億3299万 | +0.86% | 12.94 | 3.22 |
| 02/17 | 1,760 | 1,796 | 1,739 | 1,739 | -0.57% | 113,700 | 423億4082万 | +0.17% | 12.86 | 3.2 |
| 02/16 | 1,734 | 1,759 | 1,718 | 1,749 | +1.33% | 120,300 | 425億8430万 | +0.75% | 12.93 | 3.22 |
| 02/13 | 1,731 | 1,745 | 1,712 | 1,726 | -0.69% | 115,300 | 420億2430万 | -0.52% | 12.76 | 3.18 |
| 02/12 | 1,722 | 1,741 | 1,721 | 1,738 | +1.34% | 179,500 | 423億1647万 | +0.17% | 12.85 | 3.2 |
| 02/10 | 1,705 | 1,726 | 1,702 | 1,715 | +0.65% | 119,000 | 417億5647万 | -1.04% | 12.68 | 3.16 |
| 02/09 | 1,724 | 1,724 | 1,702 | 1,704 | 0% | 84,900 | 414億8865万 | -1.67% | 12.6 | 3.14 |
| 02/06 | 1,704 | 1,706 | 1,682 | 1,704 | +0.59% | 84,900 | 414億8865万 | -1.56% | 12.6 | 3.14 |
| 02/05 | 1,686 | 1,711 | 1,686 | 1,694 | +0.59% | 90,000 | 412億4517万 | -2.14% | 12.52 | 3.12 |
| 02/04 | 1,702 | 1,708 | 1,682 | 1,684 | -1.41% | 107,700 | 410億169万 | -2.77% | 12.45 | 3.1 |
| 02/03 | 1,685 | 1,713 | 1,679 | 1,708 | +1.79% | 115,900 | 415億8604万 | -1.39% | 12.63 | 3.14 |
| 02/02 | 1,702 | 1,726 | 1,678 | 1,678 | -1.35% | 76,700 | 408億5560万 | -3.01% | 12.4 | 3.09 |
| 01/30 | 1,687 | 1,705 | 1,670 | 1,701 | +0.35% | 89,500 | 414億1560万 | -1.73% | 12.57 | 3.13 |
| 01/29 | 1,709 | 1,726 | 1,686 | 1,695 | -1.17% | 105,900 | 412億6952万 | -1.97% | 12.53 | 3.12 |
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 | |
| 2009年 2月期 | 128 204,000 6/2 | 41 66,000 10/28 65,000 10/10 | 6,396,800 3,998 5/28 | - | - | +35.85% 1/23 | -32.22% 10/10 |
| 2010年 2月期 | 144 231,000 8/11 | 63 100,000 3/12 | 1,731,200 1,082 7/10 | - | - | +31.24% 6/26 | -13.06% 4/30 |
| 2011年 2月期 | 135 1,079 4/19 1,079 4/15 | 61 490 11/2 490 10/27 | 148,800 18,600 4/15 | 26億1981万 | 11億8972万 | +18.59% 1/12 | -28.07% 3/15 |
| 2012年 2月期 | 99 794 1/17 | 52 415 3/15 | 380,000 47,500 1/17 | 19億2783万 | 10億762万 | +19.35% 1/17 | -8.7% 4/6 |
| 2013年 2月期 | 157 1,258 8/28 | 87 694 3/5 692 3/2 他2件 | 922,400 115,300 8/20 | 30億5442万 | 16億8017万 | +24.15% 8/27 | -18.5% 10/17 |
| 2014年 2月期 | 248 1,980 1/23 | 129 1,030 3/1 | 548,800 68,600 4/12 | 54億8578万 | 25億84万 | +23.53% 4/10 | -12.75% 6/7 |
| 2015年 2月期 | 793 3,170 1/30 | 214 1,711 3/26 | 521,600 130,400 1/29 | 176億3661万 | 47億5076万 | +36.58% 7/18 | -8.87% 3/3 |
| 2016年 2月期 | 874 1,747 7/10 | 489 978 1/12 | 761,800 380,900 7/10 | 195億5382万 | 109億4655万 | +23.35% 2/1 | -22.33% 8/25 |
| 2017年 2月期 | 609 1,218 3/15 | 394 787 11/9 | 714,600 357,300 8/17 | 136億3283万 | 88億2447万 | +8.41% 1/6 | -11.43% 8/10 |
| 2018年 2月期 | 553 1,105 12/6 | 385 770 4/17 | 348,600 174,300 10/12 | 125億9832万 | 86億8467万 | +13.87% 10/17 | -11.88% 2/9 |
| 2019年 2月期 | 429 857 7/27 858 7/26 | 276 552 12/28 | 1,060,000 530,000 7/12 | 99億4017万 | 64億253万 | +19.01% 7/26 | -21.12% 12/25 |
| 2020年 2月期 | 736 1,472 9/26 | 333 665 6/3 | 3,237,000 1,618,500 6/4 | 170億7343万 | 77億1320万 | +28.02% 7/29 | -30.4% 3/13 |
| 2021年 2月期 | 450 900 2/25 | 245 490 3/13 | 792,200 396,100 8/27 | 104億3892万 | 56億8341万 | +18.38% 4/21 | -14.04% 7/14 |
| 2022年 2月期 | 598 1,195 5/10 | 379 758 1/21 | 402,600 201,300 1/13 | 138億6056万 | 87億9189万 | +15.01% 2/9 | -14.74% 1/21 |
| 2023年 2月期 | 1,400 2,800 2/17 | 449 897 3/8 | 13,574,600 6,787,300 10/13 | 332億8360万 | 104億412万 | +27.07% 7/25 | -11.8% 1/24 |
| 2024年 2月期 | 1,910 4/20 | 1,042 10/24 | 6,631,400 4/14 | 464億5845万 | 253億7040万 | +40.07% 4/14 | -14.97% 10/23 |
| 2025年 2月期 | 2,169 7/18 | 1,249 11/15 | 2,535,500 7/11 | 528億1037万 | 304億1040万 | +19.26% 1/20 | -17.92% 8/5 |
| 2026年 2月期 | 2,133 9/12 | 1,551 3/3 | 1,313,800 7/10 | 519億3385万 | 377億6343万 | +14.17% 9/11 | -15.38% 10/14 |
| 最新 | 2,063 2026/6/26 | 158,100 | 502億2951万 | +6.84% 1,931 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 144%（2.44倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 189%（2.89倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 87%（1.87倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 157%（2.57倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/06/26 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
41円（2008/10/10） - 4978%（50.78倍）
2,063円（6/26）
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。
