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
09/15	1,897	1,908	1,873	1,889	-0.37%	155,800	-	-6.35%	-	-
09/14	1,837	1,906	1,837	1,896	+3.27%	161,600	-	-6.42%	-	-
09/11	1,800	1,841	1,784	1,836	+0.22%	244,200	-	-9.6%	-	-
09/10	1,828	1,850	1,825	1,832	-1.03%	130,700	-	-10.15%	-	-
09/09	1,833	1,869	1,822	1,851	+0.05%	213,900	-	-9.62%	-	-
09/08	1,910	1,939	1,838	1,850	-1.12%	278,000	-	-10.02%	-	-
09/07	1,880	1,887	1,853	1,871	-0.48%	105,100	-	-9.39%	-	-
09/04	1,892	1,902	1,844	1,880	+0.11%	220,800	-	-9.35%	-	-
09/03	1,910	1,914	1,870	1,878	-1.16%	215,000	-	-9.93%	-	-
09/02	1,963	1,965	1,900	1,900	-3.55%	254,700	-	-9.35%	-	-
09/01	2,050	2,063	1,966	1,970	-4.18%	223,500	-	-6.37%	-	-
08/31	2,065	2,080	2,041	2,056	-0.34%	123,000	-	-2.51%	-	-
08/28	2,124	2,142	2,038	2,063	-3.96%	253,200	-	-2.23%	-	-
08/27	2,167	2,170	2,130	2,148	-1.1%	155,400	-	+1.8%	-	-
08/26	2,128	2,179	2,127	2,172	+1.54%	120,300	-	+3.04%	-	-
08/25	2,153	2,160	2,121	2,139	-0.74%	86,600	-	+1.66%	-	-
08/24	2,151	2,167	2,123	2,155	+0.37%	140,600	-	+2.67%	-	-
08/21	2,150	2,166	2,114	2,147	-1.24%	117,100	-	+2.38%	-	-
08/20	2,113	2,188	2,113	2,174	+3.43%	105,000	-	+3.67%	-	-
08/19	2,150	2,172	2,102	2,102	-2.23%	123,600	-	+0.33%	-	-
08/18	2,115	2,158	2,103	2,150	+1.13%	108,100	-	+2.67%	-	-
08/17	2,109	2,134	2,078	2,126	+0.66%	163,100	-	+1.43%	-	-
08/14	2,112	2,128	2,093	2,112	-0.75%	179,500	-	+0.52%	-	-
08/13	2,074	2,128	2,052	2,128	+1.14%	194,500	-	+0.95%	-	-
08/12	2,097	2,116	2,077	2,104	+0.19%	192,000	-	-0.47%	-	-
08/10	2,020	2,127	2,009	2,100	+3.7%	182,900	-	-0.99%	-	-
08/07	2,051	2,060	2,005	2,025	-1.27%	151,100	-	-4.8%	-	-
08/06	2,071	2,071	2,026	2,051	+0.05%	128,700	-	-3.89%	-	-
08/05	2,065	2,069	2,037	2,050	+0.29%	77,100	-	-4.34%	-	-
08/04	2,081	2,089	2,034	2,044	-1.78%	89,600	-	-4.97%	-	-
08/03	2,105	2,105	2,057	2,081	-0.67%	112,400	-	-3.61%	-	-
07/31	2,161	2,163	2,087	2,095	-2.51%	81,600	-	-2.92%	-	-
07/30	2,123	2,180	2,112	2,149	-0.05%	142,200	-	-0.28%	-	-
07/29	2,168	2,181	2,112	2,150	+1.51%	183,000	-	+0.14%	-	-
07/28	2,071	2,154	2,061	2,118	+2.02%	172,600	-	-1.03%	-	-
07/27	2,085	2,111	2,056	2,076	-0.43%	102,200	-	-2.85%	-	-
07/24	2,032	2,105	2,011	2,085	+0.87%	144,100	-	-2.39%	-	-
07/23	2,075	2,115	2,051	2,067	-1.05%	127,400	-	-3.28%	-	-
07/22	2,094	2,112	2,034	2,089	+0.1%	280,500	-	-2.29%	-	-
07/21	2,055	2,148	2,030	2,087	+3.88%	283,900	-	-2.39%	-	-
07/17	2,108	2,141	1,996	2,009	-4.83%	253,900	-	-5.99%	-	-
07/16	2,138	2,148	2,104	2,111	-0.98%	116,700	-	-1.22%	-	-
07/15	2,208	2,235	2,105	2,132	-0.28%	188,800	-	+0.05%	-	-
07/14	2,099	2,149	2,035	2,138	+2.74%	313,600	-	+0.66%	-	-
07/13	2,196	2,198	2,035	2,081	-5.24%	339,500	-	-1.47%	-	-
07/10	2,198	2,261	2,149	2,196	-2.31%	479,600	-	+4.57%	-	-
07/09	2,286	2,299	2,218	2,248	-1.83%	316,200	-	+7.87%	-	-
07/08	2,283	2,328	2,259	2,290	+0.79%	175,400	-	+10.9%	-	-
07/07	2,281	2,333	2,272	2,272	-0.87%	152,600	-	+11.05%	-	-
07/06	2,311	2,349	2,271	2,292	+2.37%	175,800	-	+12.96%	-	-
07/03	2,199	2,243	2,199	2,239	+1.68%	122,300	-	+11.39%	-	-
07/02	2,308	2,347	2,190	2,202	-3.17%	188,500	-	+10.38%	-	-
07/01	2,249	2,335	2,235	2,274	+1.11%	175,800	-	+14.73%	-	-
06/30	2,252	2,300	2,212	2,249	+0.36%	273,900	-	+14.51%	-	-
06/29	2,079	2,253	2,074	2,241	+8.63%	291,100	-	+15.1%	-	-
06/26	2,004	2,073	1,998	2,063	+2.53%	158,100	-	+6.84%	-	-
06/25	1,975	2,036	1,962	2,012	+2.71%	79,000	-	+4.63%	-	-
06/24	2,003	2,031	1,948	1,959	-1.06%	92,600	-	+2.35%	-	-
06/23	1,999	2,021	1,974	1,980	-3.08%	96,100	-	+3.88%	-	-
06/22	2,052	2,087	2,030	2,043	-0.05%	96,200	-	+7.7%	-	-
06/19	2,100	2,113	2,013	2,044	-2.67%	168,200	-	+8.61%	-	-
06/18	2,119	2,129	2,073	2,100	-0.47%	122,300	-	+12.24%	-	-
06/17	2,090	2,165	2,086	2,110	+1.1%	237,100	-	+13.69%	-	-
06/16	2,059	2,091	2,029	2,087	+1.31%	161,000	-	+13.18%	-	-
06/15	2,020	2,060	1,997	2,060	+3.05%	157,300	-	+12.63%	-	-
06/12	1,950	2,040	1,939	1,999	+2.15%	256,900	-	+10.02%	-	-
06/11	1,940	1,977	1,923	1,957	-0.31%	159,600	-	+8.36%	-	-
06/10	1,863	1,965	1,863	1,963	+6.57%	189,800	-	+9.36%	-	-
06/09	1,834	1,868	1,822	1,842	+4.01%	145,400	-	+3.19%	-	-
06/08	1,790	1,835	1,766	1,771	-1.5%	129,400	-	-0.51%	-	-
06/05	1,801	1,827	1,792	1,798	+0.78%	72,200	-	+1.12%	-	-
06/04	1,801	1,806	1,777	1,784	-1.98%	96,600	-	+0.62%	-	-
06/03	1,809	1,858	1,809	1,820	-1.36%	87,400	-	+2.94%	-	-
06/02	1,799	1,853	1,785	1,845	+1.43%	89,900	-	+4.65%	-	-
06/01	1,860	1,886	1,803	1,819	-2.1%	146,200	-	+3.41%	-	-
05/29	1,881	1,914	1,857	1,858	-1.22%	109,000	-	+5.87%	-	-
05/28	1,829	1,882	1,825	1,881	+3.47%	115,800	-	+7.36%	-	-
05/27	1,825	1,834	1,787	1,818	-0.55%	86,800	-	+4.06%	-	-
05/26	1,827	1,833	1,785	1,828	+0.33%	73,400	-	+4.82%	-	-
05/25	1,868	1,869	1,809	1,822	-2.41%	122,100	-	+4.71%	-	-
05/22	1,795	1,867	1,783	1,867	+4.42%	159,700	-	+7.48%	-	-
05/21	1,740	1,802	1,740	1,788	+1.71%	82,900	-	+3.35%	-	-
05/20	1,725	1,758	1,714	1,758	+0.4%	88,000	-	+1.62%	-	-
05/19	1,717	1,752	1,707	1,751	+3.79%	110,500	-	+1.16%	-	-
05/18	1,769	1,769	1,682	1,687	-3.82%	122,900	-	-2.65%	-	-
05/15	1,757	1,797	1,746	1,754	+0.52%	101,000	-	+0.86%	-	-
05/14	1,790	1,790	1,735	1,745	-2.51%	87,100	-	+0.11%	-	-
05/13	1,771	1,806	1,771	1,790	+3.41%	154,700	-	+2.52%	-	-
05/12	1,739	1,753	1,704	1,731	-0.46%	73,600	-	-0.86%	-	-
05/11	1,736	1,767	1,729	1,739	+0.99%	147,800	-	-0.46%	-	-
05/08	1,724	1,738	1,702	1,722	+1%	96,600	-	-1.26%	-	-
05/07	1,734	1,738	1,703	1,705	-0.53%	97,100	-	-2.12%	-	-
05/01	1,692	1,723	1,688	1,714	+0.65%	96,300	-	-1.55%	-	-
04/30	1,692	1,704	1,672	1,703	-0.47%	115,000	-	-2.13%	-	-
04/28	1,699	1,711	1,683	1,711	+2.15%	140,100	-	-1.67%	-	-
04/27	1,660	1,694	1,650	1,675	+0.24%	103,600	-	-3.57%	-	-
04/24	1,689	1,712	1,670	1,671	-1.82%	132,400	-	-3.69%	-	-
04/23	1,729	1,729	1,691	1,702	-2.46%	129,400	-	-1.96%	-	-
04/22	1,707	1,745	1,696	1,745	+1.99%	158,000	-	+0.4%	-	-
04/21	1,780	1,781	1,707	1,711	-3.55%	164,900	-	-1.55%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 2月期	144 231,000 8/11	63 100,000 3/12	1,731,200 1,082 7/10	15.94	6.9	2.77	1.2	-	-	2.24倍 2/26
2011年 2月期	135 1,075 4/20 1,079 4/19 他2件	61 490 11/2 490 10/27	148,800 18,600 4/15	13.38	6.08	2.02	0.92	26億1981万	11億8972万	1.16倍 2/28
2012年 2月期	99 794 1/17	52 415 3/15	380,000 47,500 1/17	7.34	3.83	1.26	0.66	21億6110万	11億2954万	1.12倍 2/29
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	9.36	5.15	1.69	0.93	34億3559万	18億8985万	1.38倍 2/28
2014年 2月期	248 1,976 1/29 1,980 1/23	129 1,030 3/1	548,800 68,600 4/12	13.14	6.83	2.26	1.17	54億7470万	28億4753万	2.1倍 2/28
2015年 2月期	793 3,170 1/30	214 1,711 3/26	521,600 130,400 1/29	31.13	8.4	6.01	1.62	176億3661万	47億5076万	5.24倍 2/27
2016年 2月期	874 1,747 7/10	489 978 1/12	761,800 380,900 7/10	24.24	13.57	5.62	3.15	195億5382万	109億4655万	3.65倍 2/29
2017年 2月期	609 1,218 3/15	394 787 11/9	714,600 357,300 8/17	27.71	17.9	3.65	2.36	136億3283万	88億2447万	2.42倍 2/28
2018年 2月期	553 1,105 12/6	385 770 4/17	348,600 174,300 10/12	35.51	24.74	3.17	2.21	125億9832万	86億8467万	2.4倍 2/28
2019年 2月期	429 858 7/26	276 552 12/28	1,060,000 530,000 7/12	17.24	11.09	2.27	1.46	99億5177万	64億253万	2.07倍 2/28
2020年 2月期	736 1,472 9/26	333 665 6/3	3,237,000 1,618,500 6/4	32.34	14.61	3.62	1.63	170億7343万	77億1320万	1.71倍 2/28
2021年 2月期	450 900 2/25	245 490 3/13	792,200 396,100 8/27	赤字	赤字	2.36	1.28	104億3892万	56億8341万	2.31倍 2/26
2022年 2月期	598 1,195 5/10	379 758 1/21	402,600 201,300 1/13	19.05	12.08	2.81	1.79	138億6056万	87億9189万	2.21倍 2/28
2023年 2月期	1,400 2,800 2/17	449 897 3/8	13,574,600 6,787,300 10/13	18.35	5.88	4.81	1.54	332億8360万	104億412万	3.77倍 2/28
2024年 2月期	1,910 4/20	1,042 10/24	6,631,400 4/14	19.91	10.86	5.28	2.88	464億5845万	253億7040万	4.08倍 2/29
2025年 2月期	2,169 7/18	1,249 11/15	2,535,500 7/11	18.76	10.8	4.88	2.81	528億1037万	304億1040万	3.55倍 2/28
2026年 2月期	2,133 9/12	1,551 3/3	1,313,800 7/10	15.77	11.47	3.93	2.86	519億3385万	377億6343万	3.49倍 2/27
最新	1,889 2026/9/15		155,800	-		-		459億9299万		-

トレジャー・ファクトリー（3093）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート