トレジャー・ファクトリー（3093）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,744
- 始値
- 1,750
- 高値
- 1,787
- 安値
- 1,750
- 終値 +1.2%
- 1,765
- 出来高 -28.41%
- 98,000
乖離率
- 株価（5日）
移動平均値 - +1.61%
1,737 - 株価（25日）
移動平均値 - +1.67%
1,736 - 出来高（5日）
移動平均値 - -40.19%
163,840
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 | 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 |
| 01/28 | 1,700 | 1,726 | 1,700 | 1,715 | +0.65% | 116,000 | 417億5647万 | -0.69% | 12.68 | 3.16 |
| 01/27 | 1,721 | 1,722 | 1,684 | 1,704 | -1.1% | 164,500 | 414億8865万 | -1.22% | 12.6 | 3.14 |
| 01/26 | 1,756 | 1,765 | 1,722 | 1,723 | -2.77% | 173,100 | 419億5125万 | 0% | 12.74 | 3.17 |
| 01/23 | 1,787 | 1,818 | 1,772 | 1,772 | -0.23% | 102,200 | 431億4430万 | +3.02% | 13.1 | 3.26 |
| 01/22 | 1,756 | 1,789 | 1,741 | 1,776 | +1.08% | 103,500 | 432億4169万 | +3.5% | 13.13 | 3.27 |
| 01/21 | 1,786 | 1,799 | 1,744 | 1,757 | -3.09% | 118,800 | 427億7908万 | +2.75% | 12.99 | 3.23 |
| 01/20 | 1,770 | 1,820 | 1,762 | 1,813 | +2.43% | 132,000 | 441億4256万 | +6.4% | 13.4 | 3.34 |
| 01/19 | 1,777 | 1,782 | 1,727 | 1,770 | -1.12% | 227,600 | 430億9560万 | +4.3% | 13.08 | 3.26 |
| 01/16 | 1,803 | 1,821 | 1,777 | 1,790 | -0.22% | 233,100 | 435億8256万 | +5.85% | 13.23 | 3.3 |
| 01/15 | 1,804 | 1,843 | 1,792 | 1,794 | +0.11% | 202,400 | 436億7995万 | +6.6% | 13.26 | 3.3 |
| 01/14 | 1,770 | 1,804 | 1,740 | 1,792 | +2.4% | 368,700 | 436億3125万 | +6.99% | 13.25 | 3.3 |
| 01/13 | 1,800 | 1,806 | 1,726 | 1,750 | -0.57% | 319,300 | 426億865万 | +4.92% | 12.94 | 3.22 |
| 01/09 | 1,715 | 1,781 | 1,711 | 1,760 | +2.74% | 235,900 | 428億5212万 | +5.9% | 13.01 | 3.24 |
| 01/08 | 1,720 | 1,734 | 1,705 | 1,713 | -0.17% | 125,400 | 417億778万 | +3.5% | 12.66 | 3.15 |
| 01/07 | 1,700 | 1,730 | 1,690 | 1,716 | +1.12% | 104,900 | 417億8082万 | +3.94% | 12.69 | 3.16 |
| 01/06 | 1,693 | 1,715 | 1,692 | 1,697 | -0.41% | 99,200 | 413億1821万 | +2.97% | 12.54 | 3.12 |
| 01/05 | 1,701 | 1,719 | 1,663 | 1,704 | +1.85% | 181,800 | 414億8865万 | +3.46% | 12.6 | 3.14 |
| 2025 | ||||||||||
| 12/30 | 1,691 | 1,704 | 1,668 | 1,673 | -1.65% | 152,400 | 407億3386万 | +1.7% | 12.37 | 3.08 |
| 12/29 | 1,707 | 1,708 | 1,690 | 1,701 | -0.18% | 89,000 | 414億1560万 | +3.47% | 12.57 | 3.13 |
| 12/26 | 1,701 | 1,706 | 1,693 | 1,704 | +0.71% | 91,800 | 414億8865万 | +3.71% | 12.6 | 3.14 |
| 12/25 | 1,670 | 1,694 | 1,668 | 1,692 | +1.5% | 71,400 | 411億9647万 | +3.17% | 12.51 | 3.11 |
| 12/24 | 1,683 | 1,694 | 1,665 | 1,667 | -1.19% | 67,800 | 405億8778万 | +1.83% | 12.32 | 3.07 |
| 12/23 | 1,666 | 1,699 | 1,666 | 1,687 | +1.26% | 82,200 | 410億7473万 | +3.18% | 12.47 | 3.11 |
| 12/22 | 1,656 | 1,674 | 1,643 | 1,666 | +1.22% | 112,600 | 405億6343万 | +2.02% | 12.32 | 3.07 |
| 12/19 | 1,650 | 1,655 | 1,640 | 1,646 | -0.36% | 61,800 | 400億7647万 | +0.8% | 12.17 | 3.03 |
| 12/18 | 1,649 | 1,661 | 1,644 | 1,652 | -0.9% | 67,600 | 402億2256万 | +0.98% | 12.21 | 3.04 |
| 12/17 | 1,649 | 1,667 | 1,630 | 1,667 | +1.71% | 117,900 | 405億8778万 | +1.77% | 12.32 | 3.07 |
| 12/16 | 1,689 | 1,689 | 1,639 | 1,639 | -2.32% | 82,500 | 399億604万 | +0.06% | 12.12 | 3.02 |
| 12/15 | 1,616 | 1,678 | 1,616 | 1,678 | +3.58% | 101,500 | 408億5560万 | +2.32% | 12.4 | 3.09 |
| 12/12 | 1,641 | 1,646 | 1,614 | 1,620 | 0% | 64,400 | 394億4343万 | -1.22% | 11.98 | 2.98 |
| 12/11 | 1,637 | 1,646 | 1,620 | 1,620 | -1.04% | 178,200 | 394億4343万 | -1.34% | 11.98 | 2.98 |
| 12/10 | 1,602 | 1,649 | 1,601 | 1,637 | +1.8% | 153,900 | 398億5734万 | -0.49% | 12.1 | 3.01 |
| 12/09 | 1,594 | 1,612 | 1,586 | 1,608 | +0.56% | 161,600 | 391億5126万 | -2.43% | 11.89 | 2.96 |
| 12/08 | 1,599 | 1,604 | 1,589 | 1,599 | +0.25% | 91,900 | 389億3213万 | -3.09% | 11.82 | 2.94 |
| 12/05 | 1,596 | 1,611 | 1,587 | 1,595 | -1.18% | 79,400 | 388億3474万 | -3.51% | 11.79 | 2.94 |
| 12/04 | 1,585 | 1,614 | 1,584 | 1,614 | +1.57% | 114,400 | 392億9734万 | -2.48% | 11.93 | 2.97 |
| 12/03 | 1,593 | 1,606 | 1,586 | 1,589 | -0.5% | 120,200 | 386億8865万 | -4.1% | 11.75 | 2.93 |
| 12/02 | 1,625 | 1,629 | 1,597 | 1,597 | -1.24% | 86,700 | 388億8343万 | -3.91% | 11.81 | 2.94 |
| 12/01 | 1,644 | 1,647 | 1,608 | 1,617 | -1.58% | 115,100 | 393億7039万 | -2.88% | 11.95 | 2.98 |
| 11/28 | 1,653 | 1,673 | 1,641 | 1,643 | -1.26% | 83,700 | 400億343万 | -1.44% | 12.15 | 3.27 |
| 11/27 | 1,651 | 1,666 | 1,650 | 1,664 | +0.24% | 62,800 | 405億1473万 | -0.24% | 12.3 | 3.31 |
| 11/26 | 1,644 | 1,663 | 1,644 | 1,660 | +0.97% | 72,800 | 404億1734万 | -0.48% | 12.27 | 3.3 |
| 11/25 | 1,666 | 1,666 | 1,631 | 1,644 | -1.14% | 77,600 | 400億2778万 | -1.44% | 12.15 | 3.27 |
| 11/21 | 1,622 | 1,669 | 1,622 | 1,663 | +1.96% | 87,800 | 404億9039万 | -0.3% | 12.29 | 3.31 |
| 11/20 | 1,629 | 1,644 | 1,621 | 1,631 | +0.87% | 68,500 | 397億1126万 | -2.1% | 12.06 | 3.24 |
| 11/19 | 1,620 | 1,645 | 1,617 | 1,617 | -0.31% | 92,900 | 393億7039万 | -3% | 11.95 | 3.22 |
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 | 1,765 2026/4/17 | 98,000 | 429億7386万 | +1.67% 1,736 | |||
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）
- 2026/04/17 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
41円（2008/10/10） - 4245%（43.45倍）
1,765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。
