ティーライフ（3172）の時価総額の推移
- 2012年7月31日
- 20億3150万
- 2013年7月31日
- 25億7975万
- 2014年7月31日
- 35億5295万
- 2015年7月31日
- 42億7969万
- 2016年7月29日
- 39億144万
- 2017年7月31日
- 68億2109万
- 2018年7月31日
- 55億5037万
- 2019年7月31日
- 37億2291万
- 2020年7月31日
- 41億7340万
- 2021年7月30日
- 59億6677万
- 2022年7月29日
- 57億3728万
- 2023年7月31日
- 61億882万
- 2024年7月31日
- 57億8369万
- 2025年7月31日
- 47億7979万
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 1,148 | 1,148 | 1,146 | 1,147 | -0.09% | 3,400 | 49億181万 | -0.09% | 26.07 | 0.76 |
| 06/17 | 1,146 | 1,148 | 1,146 | 1,148 | 0% | 900 | 49億609万 | -0.09% | 26.09 | 0.77 |
| 06/16 | 1,152 | 1,154 | 1,146 | 1,148 | -0.17% | 4,600 | 49億609万 | -0.09% | 26.09 | 0.77 |
| 06/15 | 1,150 | 1,151 | 1,146 | 1,150 | +0.44% | 3,400 | 49億1464万 | +0.09% | 26.14 | 0.77 |
| 06/12 | 1,149 | 1,149 | 1,145 | 1,145 | -0.35% | 2,200 | 48億9327万 | -0.35% | 26.03 | 0.76 |
| 06/11 | 1,145 | 1,149 | 1,145 | 1,149 | +0.17% | 2,100 | 49億1036万 | 0% | 26.12 | 0.77 |
| 06/10 | 1,142 | 1,150 | 1,142 | 1,147 | +0.44% | 3,300 | 49億181万 | -0.26% | 26.07 | 0.76 |
| 06/09 | 1,141 | 1,144 | 1,141 | 1,142 | +0.09% | 1,300 | 48億8045万 | -0.7% | 25.96 | 0.76 |
| 06/08 | 1,148 | 1,148 | 1,133 | 1,141 | -0.61% | 4,700 | 48億7617万 | -0.87% | 25.94 | 0.76 |
| 06/05 | 1,123 | 1,148 | 1,123 | 1,148 | 0% | 8,200 | 49億609万 | -0.26% | 26.09 | 0.77 |
| 06/04 | 1,150 | 1,150 | 1,112 | 1,148 | 0% | 35,200 | 49億609万 | -0.35% | 26.09 | 0.77 |
| 06/03 | 1,154 | 1,154 | 1,147 | 1,148 | -0.26% | 2,100 | 49億609万 | -0.35% | 26.09 | 0.77 |
| 06/02 | 1,154 | 1,154 | 1,147 | 1,151 | +0.26% | 4,100 | 49億1891万 | -0.09% | 26.16 | 0.77 |
| 06/01 | 1,150 | 1,154 | 1,148 | 1,148 | -0.09% | 3,700 | 49億609万 | -0.43% | 26.09 | 0.77 |
| 05/29 | 1,151 | 1,156 | 1,149 | 1,149 | -0.09% | 3,200 | 49億1036万 | -0.43% | 26.12 | 0.77 |
| 05/28 | 1,155 | 1,157 | 1,149 | 1,150 | -0.43% | 3,200 | 49億1464万 | -0.35% | 26.14 | 0.77 |
| 05/27 | 1,152 | 1,155 | 1,146 | 1,155 | +0.26% | 3,300 | 49億3600万 | 0% | 26.25 | 0.77 |
| 05/26 | 1,154 | 1,154 | 1,147 | 1,152 | -0.09% | 1,200 | 49億2318万 | -0.26% | 26.19 | 0.77 |
| 05/25 | 1,145 | 1,153 | 1,145 | 1,153 | +0.7% | 1,500 | 49億2746万 | -0.17% | 26.21 | 0.77 |
| 05/22 | 1,150 | 1,150 | 1,145 | 1,145 | 0% | 1,100 | 48億9327万 | -0.87% | 26.03 | 0.76 |
| 05/21 | 1,146 | 1,152 | 1,145 | 1,145 | -0.09% | 2,400 | 48億9327万 | -0.95% | 26.03 | 0.76 |
| 05/20 | 1,151 | 1,151 | 1,145 | 1,146 | -0.35% | 3,400 | 48億9754万 | -0.87% | 26.05 | 0.76 |
| 05/19 | 1,155 | 1,155 | 1,150 | 1,150 | -0.17% | 4,900 | 49億1464万 | -0.61% | 26.14 | 0.77 |
| 05/18 | 1,153 | 1,154 | 1,151 | 1,152 | -0.09% | 2,300 | 49億2318万 | -0.43% | 26.19 | 0.77 |
| 05/15 | 1,151 | 1,154 | 1,151 | 1,153 | +0.17% | 1,300 | 49億2746万 | -0.26% | 26.21 | 0.77 |
| 05/14 | 1,153 | 1,153 | 1,151 | 1,151 | -0.17% | 1,600 | 49億1891万 | -0.43% | 26.16 | 0.77 |
| 05/13 | 1,154 | 1,155 | 1,150 | 1,153 | -0.09% | 4,100 | 49億2746万 | -0.26% | 26.21 | 0.77 |
| 05/12 | 1,153 | 1,158 | 1,153 | 1,154 | +0.09% | 1,300 | 49億3173万 | -0.09% | 26.23 | 0.77 |
| 05/11 | 1,159 | 1,159 | 1,152 | 1,153 | -0.09% | 2,300 | 49億2746万 | -0.17% | 26.21 | 0.77 |
| 05/08 | 1,156 | 1,156 | 1,151 | 1,154 | -0.17% | 2,300 | 49億3173万 | 0% | 26.23 | 0.77 |
| 05/07 | 1,162 | 1,162 | 1,153 | 1,156 | -0.17% | 3,300 | 49億4028万 | +0.26% | 26.28 | 0.77 |
| 05/01 | 1,158 | 1,160 | 1,154 | 1,158 | +0.09% | 3,000 | 49億4882万 | +0.52% | 26.32 | 0.77 |
| 04/30 | 1,154 | 1,157 | 1,153 | 1,157 | +0.26% | 900 | 49億4455万 | +0.52% | 26.3 | 0.77 |
| 04/28 | 1,157 | 1,157 | 1,152 | 1,154 | -0.17% | 1,600 | 49億3173万 | +0.35% | 26.23 | 0.77 |
| 04/27 | 1,156 | 1,156 | 1,151 | 1,156 | 0% | 2,000 | 49億4028万 | +0.52% | 26.28 | 0.77 |
| 04/24 | 1,157 | 1,157 | 1,155 | 1,156 | -0.43% | 1,400 | 49億4028万 | +0.61% | 26.28 | 0.77 |
| 04/23 | 1,164 | 1,164 | 1,156 | 1,161 | -0.34% | 2,600 | 49億6164万 | +1.13% | 26.39 | 0.77 |
| 04/22 | 1,168 | 1,168 | 1,156 | 1,165 | +0.43% | 1,700 | 49億7874万 | +1.57% | 26.48 | 0.78 |
| 04/21 | 1,164 | 1,164 | 1,160 | 1,160 | +0.09% | 1,700 | 49億5737万 | +1.22% | 26.37 | 0.77 |
| 04/20 | 1,165 | 1,167 | 1,155 | 1,159 | -0.6% | 3,600 | 49億5310万 | +1.22% | 26.34 | 0.77 |
| 04/17 | 1,168 | 1,168 | 1,159 | 1,166 | +0.43% | 1,400 | 49億8301万 | +1.92% | 26.5 | 0.78 |
| 04/16 | 1,168 | 1,168 | 1,159 | 1,161 | -0.09% | 1,300 | 49億6164万 | +1.57% | 26.39 | 0.77 |
| 04/15 | 1,167 | 1,167 | 1,156 | 1,162 | +0.17% | 1,400 | 49億6592万 | +1.75% | 26.41 | 0.77 |
| 04/14 | 1,165 | 1,165 | 1,160 | 1,160 | +0.35% | 2,300 | 49億5737万 | +1.67% | 26.37 | 0.77 |
| 04/13 | 1,160 | 1,160 | 1,155 | 1,156 | +0.17% | 1,000 | 49億4028万 | +1.4% | 26.28 | 0.77 |
| 04/10 | 1,159 | 1,160 | 1,154 | 1,154 | -0.43% | 1,600 | 49億3173万 | +1.23% | 26.23 | 0.77 |
| 04/09 | 1,147 | 1,159 | 1,147 | 1,159 | +0.78% | 1,600 | 49億5310万 | +1.67% | 26.34 | 0.77 |
| 04/08 | 1,150 | 1,152 | 1,147 | 1,150 | +0.61% | 2,100 | 49億1464万 | +0.97% | 26.14 | 0.77 |
| 04/07 | 1,149 | 1,150 | 1,143 | 1,143 | 0% | 2,800 | 48億8472万 | +0.35% | 25.98 | 0.76 |
| 04/06 | 1,143 | 1,146 | 1,141 | 1,143 | 0% | 2,100 | 48億8472万 | +0.35% | 25.98 | 0.76 |
| 04/03 | 1,140 | 1,143 | 1,138 | 1,143 | +0.09% | 1,100 | 48億8472万 | +0.26% | 25.98 | 0.76 |
| 04/02 | 1,147 | 1,147 | 1,135 | 1,142 | +0.18% | 5,500 | 48億8045万 | +0.09% | 25.96 | 0.76 |
| 04/01 | 1,139 | 1,140 | 1,138 | 1,140 | +0.8% | 1,800 | 48億7190万 | -0.09% | 25.91 | 0.76 |
| 03/31 | 1,135 | 1,140 | 1,131 | 1,131 | -0.62% | 1,900 | 48億3344万 | -0.88% | 25.71 | 0.75 |
| 03/30 | 1,134 | 1,138 | 1,132 | 1,138 | +0.26% | 3,800 | 48億6335万 | -0.35% | 25.87 | 0.76 |
| 03/27 | 1,133 | 1,141 | 1,133 | 1,135 | +0.18% | 4,600 | 48億5053万 | -0.7% | 25.8 | 0.76 |
| 03/26 | 1,141 | 1,141 | 1,133 | 1,133 | -0.09% | 2,400 | 48億4198万 | -0.96% | 25.75 | 0.76 |
| 03/25 | 1,140 | 1,142 | 1,132 | 1,134 | 0% | 2,800 | 48億4626万 | -0.96% | 25.78 | 0.76 |
| 03/24 | 1,142 | 1,142 | 1,134 | 1,134 | +0.18% | 700 | 48億4626万 | -0.96% | 25.78 | 0.76 |
| 03/23 | 1,133 | 1,137 | 1,131 | 1,132 | -0.09% | 2,100 | 48億3771万 | -1.22% | 25.73 | 0.75 |
| 03/19 | 1,140 | 1,140 | 1,133 | 1,133 | -0.87% | 3,100 | 48億4198万 | -1.22% | 25.75 | 0.76 |
| 03/18 | 1,143 | 1,149 | 1,140 | 1,143 | +0.18% | 1,900 | 48億8472万 | -0.44% | 25.98 | 0.76 |
| 03/17 | 1,143 | 1,144 | 1,137 | 1,141 | -0.17% | 2,700 | 48億7617万 | -0.61% | 25.94 | 0.76 |
| 03/16 | 1,135 | 1,145 | 1,131 | 1,143 | +0.62% | 5,100 | 48億8472万 | -0.52% | 25.98 | 0.76 |
| 03/13 | 1,131 | 1,136 | 1,131 | 1,136 | 0% | 2,000 | 48億5480万 | -1.22% | 25.82 | 0.76 |
| 03/12 | 1,138 | 1,138 | 1,134 | 1,136 | -0.18% | 1,400 | 48億5480万 | -1.3% | 25.82 | 0.76 |
| 03/11 | 1,144 | 1,144 | 1,138 | 1,138 | 0% | 1,400 | 48億6335万 | -1.13% | 25.87 | 0.76 |
| 03/10 | 1,138 | 1,145 | 1,135 | 1,138 | +0.44% | 1,100 | 48億6335万 | -1.22% | 25.87 | 0.76 |
| 03/09 | 1,132 | 1,138 | 1,130 | 1,133 | -1.9% | 3,700 | 48億4198万 | -1.65% | 25.75 | 0.76 |
| 03/06 | 1,130 | 1,155 | 1,130 | 1,155 | +0.52% | 8,100 | 49億3600万 | +0.26% | 26.25 | 0.77 |
| 03/05 | 1,147 | 1,157 | 1,115 | 1,149 | +1.68% | 22,700 | 49億1036万 | -0.26% | 26.12 | 0.77 |
| 03/04 | 1,143 | 1,148 | 1,126 | 1,130 | -1.65% | 12,100 | 48億2916万 | -2.08% | 25.69 | 0.75 |
| 03/03 | 1,153 | 1,157 | 1,149 | 1,149 | -0.43% | 3,300 | 49億1036万 | -0.61% | 26.12 | 0.77 |
| 03/02 | 1,159 | 1,159 | 1,151 | 1,154 | -1.11% | 1,900 | 49億3173万 | -0.26% | 26.23 | 0.77 |
| 02/27 | 1,156 | 1,167 | 1,149 | 1,167 | +0.95% | 6,100 | 49億8729万 | +0.78% | 26.53 | 0.78 |
| 02/26 | 1,150 | 1,156 | 1,150 | 1,156 | +0.61% | 2,900 | 49億4028万 | -0.26% | 26.28 | 0.77 |
| 02/25 | 1,146 | 1,149 | 1,146 | 1,149 | +0.26% | 2,700 | 49億1036万 | -0.95% | 26.12 | 0.77 |
| 02/24 | 1,150 | 1,154 | 1,146 | 1,146 | -0.61% | 5,600 | 48億9754万 | -1.29% | 26.05 | 0.76 |
| 02/20 | 1,153 | 1,155 | 1,151 | 1,153 | 0% | 1,600 | 49億2746万 | -0.86% | 26.21 | 0.77 |
| 02/19 | 1,154 | 1,159 | 1,153 | 1,153 | -0.09% | 2,000 | 49億2746万 | -0.95% | 26.21 | 0.77 |
| 02/18 | 1,159 | 1,159 | 1,154 | 1,154 | -0.43% | 3,300 | 49億3173万 | -0.94% | 26.23 | 0.77 |
| 02/17 | 1,155 | 1,160 | 1,145 | 1,159 | +0.78% | 4,300 | 49億5310万 | -0.6% | 26.34 | 0.77 |
| 02/16 | 1,160 | 1,162 | 1,150 | 1,150 | -0.43% | 3,500 | 49億1464万 | -1.46% | 26.14 | 0.77 |
| 02/13 | 1,157 | 1,161 | 1,155 | 1,155 | -0.17% | 2,300 | 49億3600万 | -1.11% | 26.25 | 0.77 |
| 02/12 | 1,152 | 1,162 | 1,152 | 1,157 | +0.43% | 7,200 | 49億4455万 | -1.03% | 26.3 | 0.77 |
| 02/10 | 1,152 | 1,161 | 1,152 | 1,152 | +0.09% | 5,600 | 49億2318万 | -1.54% | 26.19 | 0.77 |
| 02/09 | 1,160 | 1,160 | 1,150 | 1,151 | -0.78% | 4,100 | 49億1891万 | -1.62% | 26.16 | 0.77 |
| 02/06 | 1,164 | 1,165 | 1,155 | 1,160 | -0.34% | 5,200 | 49億5737万 | -0.94% | 26.37 | 0.77 |
| 02/05 | 1,156 | 1,165 | 1,156 | 1,164 | +0.69% | 6,600 | 49億7447万 | -0.6% | 26.46 | 0.78 |
| 02/04 | 1,157 | 1,164 | 1,152 | 1,156 | -0.17% | 11,700 | 49億4028万 | -1.28% | 26.28 | 0.77 |
| 02/03 | 1,148 | 1,158 | 1,144 | 1,158 | +1.49% | 10,500 | 49億4882万 | -1.11% | 26.32 | 0.77 |
| 02/02 | 1,149 | 1,149 | 1,132 | 1,141 | -0.09% | 13,800 | 48億7617万 | -2.48% | 25.94 | 0.76 |
| 01/30 | 1,132 | 1,145 | 1,130 | 1,142 | +0.88% | 9,800 | 48億8045万 | -2.48% | 25.96 | 0.75 |
| 01/29 | 1,130 | 1,160 | 1,128 | 1,132 | -3.66% | 39,000 | 48億3771万 | -3.33% | 25.73 | 0.74 |
| 01/28 | 1,171 | 1,178 | 1,170 | 1,175 | -0.34% | 39,300 | 50億2148万 | +0.26% | 26.71 | 0.77 |
| 01/27 | 1,182 | 1,182 | 1,177 | 1,179 | -0.17% | 29,300 | 50億3857万 | +0.68% | 26.8 | 0.77 |
| 01/26 | 1,184 | 1,184 | 1,181 | 1,181 | -0.25% | 19,100 | 50億4712万 | +0.94% | 26.84 | 0.78 |
| 01/23 | 1,181 | 1,185 | 1,181 | 1,184 | +0.08% | 8,600 | 50億5994万 | +1.28% | 26.91 | 0.78 |
| 01/22 | 1,184 | 1,185 | 1,182 | 1,183 | 0% | 6,900 | 50億5566万 | +1.28% | 26.89 | 0.78 |
| 01/21 | 1,182 | 1,184 | 1,181 | 1,183 | +0.08% | 4,500 | 50億5566万 | +1.37% | 26.89 | 0.78 |
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 | |
| 2012年 7月期 | 610 3/6 | 473 5/16 | 2,148,000 3/6 | 21億3500万 | 16億5550万 | 20億3150万 7/31 |
| 2013年 7月期 | 739 5/9 | 443 8/8 | 107,400 7/29 | 25億8650万 | 15億5050万 | 25億7975万 7/31 |
| 2014年 7月期 | 999 7/3 | 564 8/30 | 91,600 7/29 | 42億4575万 | 19億7400万 | 35億5295万 7/31 |
| 2015年 7月期 | 1,170 6/26 | 760 8/8 | 120,100 7/29 | 49億7250万 | 32億3000万 | 42億7969万 7/31 |
| 2016年 7月期 | 1,129 5/27 | 730 8/25 | 86,000 12/22 | 47億9825万 | 31億250万 | 39億144万 7/29 |
| 2017年 7月期 | 1,936 6/5 | 919 8/26 8/1 | 175,700 10/5 | 82億2800万 | 39億575万 | 68億2109万 7/31 |
| 2018年 7月期 | 1,624 9/1 8/2 | 1,133 3/26 | 151,500 7/26 | 69億200万 | 48億1525万 | 55億5037万 7/31 |
| 2019年 7月期 | 1,330 8/2 8/1 | 801 6/5 6/4 | 290,500 12/5 | 56億5250万 | 34億425万 | 37億2291万 7/31 |
| 2020年 7月期 | 1,273 6/3 | 713 3/2 | 1,052,200 3/5 | 54億1025万 | 30億3025万 | 41億7340万 7/31 |
| 2021年 7月期 | 1,680 9/4 | 985 8/3 | 578,300 8/28 | 71億4000万 | 41億8625万 | 59億6677万 7/30 |
| 2022年 7月期 | 1,644 9/6 | 1,108 3/9 | 301,900 9/6 | 69億8700万 | 47億900万 | 57億3728万 7/29 |
| 2023年 7月期 | 1,699 7/6 | 1,154 9/28 | 127,700 7/28 | 72億3298万 | 49億450万 | 61億882万 7/31 |
| 2024年 7月期 | 1,460 1/12 | 1,285 3/5 | 198,400 9/4 | 62億2295万 | 54億7705万 | 57億8369万 7/31 |
| 2025年 7月期 | 1,352 8/1 | 1,017 8/5 | 86,900 7/30 | 57億6262万 | 43億3475万 | 47億7979万 7/31 |
| 最新 | 1,147 2026/6/18 | 3,400 | 49億181万 | |||
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。
