- 3172
- 2026/10/02
- 時価
- 48億円
- PER 予
- 17.23倍
- 2012年以降
- 5.95-26.87倍
（2012-2026年） - PBR
- 0.74倍
- 2012年以降
- 0.53-1.97倍
（2012-2026年） - 配当 予
- 2.67%
- ROE 予
- 4.29%
- ROA 予
- 3.24%
- 資料
- Link
- CSV,JSON
ティーライフ（3172）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,131
- 始値
- 1,130
- 高値
- 1,130
- 安値
- 1,125
- 終値 -0.53%
- 1,125
- 出来高 +9.52%
- 2,300
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,128 - 株価（25日）
移動平均値 - +0.18%
1,123 - 出来高（5日）
移動平均値 - +1.77%
2,260
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,130 | 1,130 | 1,125 | 1,125 | -0.53% | 2,300 | - | +0.18% | - | - |
| 10/01 | 1,132 | 1,133 | 1,130 | 1,131 | +0.18% | 2,100 | - | +0.71% | - | - |
| 09/30 | 1,129 | 1,133 | 1,128 | 1,129 | 0% | 1,300 | - | +0.53% | - | - |
| 09/29 | 1,128 | 1,130 | 1,127 | 1,129 | +0.27% | 2,000 | - | +0.53% | - | - |
| 09/28 | 1,128 | 1,128 | 1,126 | 1,126 | -0.18% | 3,600 | - | +0.27% | - | - |
| 09/25 | 1,125 | 1,135 | 1,125 | 1,128 | +0.18% | 4,400 | - | +0.45% | - | - |
| 09/24 | 1,125 | 1,126 | 1,125 | 1,126 | +0.09% | 4,100 | - | +0.27% | - | - |
| 09/18 | 1,124 | 1,125 | 1,124 | 1,125 | +0.09% | 1,400 | - | +0.18% | - | - |
| 09/17 | 1,123 | 1,125 | 1,123 | 1,124 | +0.09% | 2,400 | - | +0.09% | - | - |
| 09/16 | 1,122 | 1,125 | 1,122 | 1,123 | +0.09% | 2,700 | - | 0% | - | - |
| 09/15 | 1,122 | 1,123 | 1,120 | 1,122 | 0% | 3,100 | - | -0.09% | - | - |
| 09/14 | 1,120 | 1,125 | 1,120 | 1,122 | -0.18% | 1,000 | - | -0.18% | - | - |
| 09/11 | 1,119 | 1,124 | 1,119 | 1,124 | +0.45% | 3,500 | - | 0% | - | - |
| 09/10 | 1,122 | 1,122 | 1,119 | 1,119 | 0% | 1,300 | - | -0.44% | - | - |
| 09/09 | 1,119 | 1,121 | 1,119 | 1,119 | -0.09% | 2,700 | - | -0.53% | - | - |
| 09/08 | 1,120 | 1,122 | 1,119 | 1,120 | -0.09% | 2,400 | - | -0.44% | - | - |
| 09/07 | 1,122 | 1,122 | 1,120 | 1,121 | +0.09% | 3,500 | - | -0.36% | - | - |
| 09/04 | 1,121 | 1,125 | 1,120 | 1,120 | -0.09% | 9,000 | - | -0.44% | - | - |
| 09/03 | 1,121 | 1,122 | 1,120 | 1,121 | 0% | 2,500 | - | -0.36% | - | - |
| 09/02 | 1,121 | 1,122 | 1,120 | 1,121 | 0% | 2,900 | - | -0.53% | - | - |
| 09/01 | 1,124 | 1,124 | 1,121 | 1,121 | -0.27% | 2,500 | - | -0.62% | - | - |
| 08/31 | 1,122 | 1,124 | 1,121 | 1,124 | +0.18% | 4,000 | - | -0.44% | - | - |
| 08/28 | 1,121 | 1,122 | 1,120 | 1,122 | -0.09% | 1,700 | - | -0.71% | - | - |
| 08/27 | 1,121 | 1,123 | 1,120 | 1,123 | +0.09% | 4,700 | - | -0.71% | - | - |
| 08/26 | 1,121 | 1,123 | 1,121 | 1,122 | +0.09% | 2,600 | - | -0.97% | - | - |
| 08/25 | 1,123 | 1,124 | 1,121 | 1,121 | -0.18% | 3,000 | - | -1.15% | - | - |
| 08/24 | 1,125 | 1,127 | 1,123 | 1,123 | -0.18% | 3,400 | - | -1.06% | - | - |
| 08/21 | 1,127 | 1,127 | 1,125 | 1,125 | 0% | 1,300 | - | -1.06% | - | - |
| 08/20 | 1,128 | 1,128 | 1,125 | 1,125 | -0.09% | 1,900 | - | -1.14% | - | - |
| 08/19 | 1,128 | 1,128 | 1,125 | 1,126 | -0.09% | 1,900 | - | -1.23% | - | - |
| 08/18 | 1,126 | 1,128 | 1,126 | 1,127 | +0.09% | 1,300 | - | -1.23% | - | - |
| 08/17 | 1,125 | 1,127 | 1,125 | 1,126 | -0.09% | 2,600 | - | -1.49% | - | - |
| 08/14 | 1,128 | 1,129 | 1,127 | 1,127 | -0.09% | 2,800 | - | -1.49% | - | - |
| 08/13 | 1,130 | 1,133 | 1,127 | 1,128 | -0.27% | 2,300 | - | -1.48% | - | - |
| 08/12 | 1,134 | 1,134 | 1,131 | 1,131 | -0.26% | 2,100 | - | -1.31% | - | - |
| 08/10 | 1,135 | 1,136 | 1,132 | 1,134 | +0.09% | 3,200 | - | -1.22% | - | - |
| 08/07 | 1,132 | 1,135 | 1,132 | 1,133 | +0.09% | 3,300 | - | -1.31% | - | - |
| 08/06 | 1,137 | 1,143 | 1,130 | 1,132 | +0.27% | 6,400 | - | -1.48% | - | - |
| 08/05 | 1,129 | 1,133 | 1,123 | 1,129 | +0.53% | 8,900 | - | -1.83% | - | - |
| 08/04 | 1,116 | 1,123 | 1,116 | 1,123 | +0.09% | 10,100 | - | -2.43% | - | - |
| 08/03 | 1,121 | 1,123 | 1,117 | 1,122 | +0.09% | 6,900 | - | -2.6% | - | - |
| 07/31 | 1,115 | 1,121 | 1,112 | 1,121 | +0.27% | 17,800 | - | -2.86% | - | - |
| 07/30 | 1,110 | 1,127 | 1,110 | 1,118 | -3.54% | 53,600 | - | -3.2% | - | - |
| 07/29 | 1,150 | 1,159 | 1,149 | 1,159 | +0.7% | 37,400 | - | +0.26% | - | - |
| 07/28 | 1,155 | 1,155 | 1,151 | 1,151 | -0.17% | 24,600 | - | -0.35% | - | - |
| 07/27 | 1,151 | 1,155 | 1,151 | 1,153 | +0.09% | 16,900 | - | -0.17% | - | - |
| 07/24 | 1,151 | 1,153 | 1,151 | 1,152 | 0% | 10,800 | - | -0.26% | - | - |
| 07/23 | 1,153 | 1,154 | 1,151 | 1,152 | -0.09% | 14,100 | - | -0.26% | - | - |
| 07/22 | 1,154 | 1,157 | 1,153 | 1,153 | -0.09% | 13,300 | - | -0.17% | - | - |
| 07/21 | 1,156 | 1,158 | 1,154 | 1,154 | -0.17% | 10,700 | - | 0% | - | - |
| 07/17 | 1,158 | 1,162 | 1,153 | 1,156 | -0.17% | 12,900 | - | +0.17% | - | - |
| 07/16 | 1,162 | 1,163 | 1,158 | 1,158 | -0.6% | 11,500 | - | +0.35% | - | - |
| 07/15 | 1,164 | 1,166 | 1,160 | 1,165 | +0.17% | 6,700 | - | +1.04% | - | - |
| 07/14 | 1,161 | 1,164 | 1,157 | 1,163 | +0.09% | 16,300 | - | +0.87% | - | - |
| 07/13 | 1,165 | 1,168 | 1,162 | 1,162 | +0.09% | 7,500 | - | +0.87% | - | - |
| 07/10 | 1,163 | 1,168 | 1,159 | 1,161 | +0.17% | 7,600 | - | +0.87% | - | - |
| 07/09 | 1,161 | 1,163 | 1,157 | 1,159 | 0% | 6,100 | - | +0.7% | - | - |
| 07/08 | 1,158 | 1,162 | 1,157 | 1,159 | +0.17% | 6,600 | - | +0.78% | - | - |
| 07/07 | 1,161 | 1,163 | 1,157 | 1,157 | -0.43% | 5,900 | - | +0.61% | - | - |
| 07/06 | 1,159 | 1,164 | 1,156 | 1,162 | +0.61% | 10,700 | - | +1.13% | - | - |
| 07/03 | 1,151 | 1,157 | 1,151 | 1,155 | +0.26% | 8,000 | - | +0.52% | - | - |
| 07/02 | 1,151 | 1,156 | 1,151 | 1,152 | +0.09% | 5,100 | - | +0.26% | - | - |
| 07/01 | 1,151 | 1,158 | 1,150 | 1,151 | -0.35% | 6,800 | - | +0.17% | - | - |
| 06/30 | 1,155 | 1,161 | 1,155 | 1,155 | -0.35% | 12,500 | - | +0.52% | - | - |
| 06/29 | 1,155 | 1,160 | 1,155 | 1,159 | +0.52% | 12,100 | - | +0.87% | - | - |
| 06/26 | 1,145 | 1,154 | 1,143 | 1,153 | +0.44% | 10,400 | - | +0.44% | - | - |
| 06/25 | 1,152 | 1,154 | 1,148 | 1,148 | +0.09% | 2,200 | - | 0% | - | - |
| 06/24 | 1,147 | 1,150 | 1,145 | 1,147 | +0.09% | 1,800 | - | -0.09% | - | - |
| 06/23 | 1,150 | 1,150 | 1,145 | 1,146 | -0.35% | 1,900 | - | -0.17% | - | - |
| 06/22 | 1,146 | 1,155 | 1,143 | 1,150 | +0.44% | 4,200 | - | +0.17% | - | - |
| 06/19 | 1,145 | 1,145 | 1,144 | 1,145 | -0.17% | 1,800 | - | -0.26% | - | - |
| 06/18 | 1,148 | 1,148 | 1,146 | 1,147 | -0.09% | 3,400 | - | -0.09% | - | - |
| 06/17 | 1,146 | 1,148 | 1,146 | 1,148 | 0% | 900 | - | -0.09% | - | - |
| 06/16 | 1,152 | 1,154 | 1,146 | 1,148 | -0.17% | 4,600 | - | -0.09% | - | - |
| 06/15 | 1,150 | 1,151 | 1,146 | 1,150 | +0.44% | 3,400 | - | +0.09% | - | - |
| 06/12 | 1,149 | 1,149 | 1,145 | 1,145 | -0.35% | 2,200 | - | -0.35% | - | - |
| 06/11 | 1,145 | 1,149 | 1,145 | 1,149 | +0.17% | 2,100 | - | 0% | - | - |
| 06/10 | 1,142 | 1,150 | 1,142 | 1,147 | +0.44% | 3,300 | - | -0.26% | - | - |
| 06/09 | 1,141 | 1,144 | 1,141 | 1,142 | +0.09% | 1,300 | - | -0.7% | - | - |
| 06/08 | 1,148 | 1,148 | 1,133 | 1,141 | -0.61% | 4,700 | - | -0.87% | - | - |
| 06/05 | 1,123 | 1,148 | 1,123 | 1,148 | 0% | 8,200 | - | -0.26% | - | - |
| 06/04 | 1,150 | 1,150 | 1,112 | 1,148 | 0% | 35,200 | - | -0.35% | - | - |
| 06/03 | 1,154 | 1,154 | 1,147 | 1,148 | -0.26% | 2,100 | - | -0.35% | - | - |
| 06/02 | 1,154 | 1,154 | 1,147 | 1,151 | +0.26% | 4,100 | - | -0.09% | - | - |
| 06/01 | 1,150 | 1,154 | 1,148 | 1,148 | -0.09% | 3,700 | - | -0.43% | - | - |
| 05/29 | 1,151 | 1,156 | 1,149 | 1,149 | -0.09% | 3,200 | - | -0.43% | - | - |
| 05/28 | 1,155 | 1,157 | 1,149 | 1,150 | -0.43% | 3,200 | - | -0.35% | - | - |
| 05/27 | 1,152 | 1,155 | 1,146 | 1,155 | +0.26% | 3,300 | - | 0% | - | - |
| 05/26 | 1,154 | 1,154 | 1,147 | 1,152 | -0.09% | 1,200 | - | -0.26% | - | - |
| 05/25 | 1,145 | 1,153 | 1,145 | 1,153 | +0.7% | 1,500 | - | -0.17% | - | - |
| 05/22 | 1,150 | 1,150 | 1,145 | 1,145 | 0% | 1,100 | - | -0.87% | - | - |
| 05/21 | 1,146 | 1,152 | 1,145 | 1,145 | -0.09% | 2,400 | - | -0.95% | - | - |
| 05/20 | 1,151 | 1,151 | 1,145 | 1,146 | -0.35% | 3,400 | - | -0.87% | - | - |
| 05/19 | 1,155 | 1,155 | 1,150 | 1,150 | -0.17% | 4,900 | - | -0.61% | - | - |
| 05/18 | 1,153 | 1,154 | 1,151 | 1,152 | -0.09% | 2,300 | - | -0.43% | - | - |
| 05/15 | 1,151 | 1,154 | 1,151 | 1,153 | +0.17% | 1,300 | - | -0.26% | - | - |
| 05/14 | 1,153 | 1,153 | 1,151 | 1,151 | -0.17% | 1,600 | - | -0.43% | - | - |
| 05/13 | 1,154 | 1,155 | 1,150 | 1,153 | -0.09% | 4,100 | - | -0.26% | - | - |
| 05/12 | 1,153 | 1,158 | 1,153 | 1,154 | +0.09% | 1,300 | - | -0.09% | - | - |
| 05/11 | 1,159 | 1,159 | 1,152 | 1,153 | -0.09% | 2,300 | - | -0.17% | - | - |
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 | |
| 2012年 7月期 | 610 3/6 | 473 5/16 | 2,148,000 3/6 | 21億3500万 | 16億5550万 | +6.28% 7/3 | -12.14% 8/7 |
| 2013年 7月期 | 739 5/9 | 443 8/8 | 107,400 7/29 | 25億8650万 | 15億5050万 | +15.38% 5/9 | -13.23% 6/7 |
| 2014年 7月期 | 999 7/3 | 564 8/30 | 91,600 7/29 | 42億4575万 | 19億7400万 | +16.5% 7/3 | -13.3% 8/8 |
| 2015年 7月期 | 1,170 6/26 | 760 8/8 | 120,100 7/29 | 49億7250万 | 32億3000万 | +14.12% 6/16 | -19.33% 8/25 |
| 2016年 7月期 | 1,129 5/27 | 730 8/25 | 86,000 12/22 | 47億9825万 | 31億250万 | +9.82% 12/7 | -11.69% 2/12 |
| 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 | +21.91% 10/27 | -12.77% 11/30 |
| 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 | +6.45% 5/9 | -12.15% 9/6 |
| 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 | +16.43% 12/5 | -14.91% 12/25 |
| 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 | +33.88% 9/3 | -16.83% 2/28 |
| 2021年 7月期 | 1,680 9/4 | 985 8/3 | 578,300 8/28 | 71億4000万 | 41億8625万 | +17.35% 12/1 | -13.08% 8/4 |
| 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 | +15.38% 9/6 | -14.21% 3/8 |
| 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 | +11.86% 7/5 | -10.1% 8/3 |
| 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 | +3.83% 1/15 | -22.13% 8/5 |
| 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 | +3.91% 4/1 | -7.92% 9/11 |
| 2026年 7月期 | 1,185 1/23 1/22 | 1,110 7/30 8/1 | 159,800 9/4 | 50億6421万 | - | +1.88% 4/17 | -3.34% 1/29 |
| 最新 | 1,125 2026/10/2 | 2,300 | 48億780万 | +0.18% 1,123 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 42%（1.42倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/10/02 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
443円（2012/08/08） - 154%（2.54倍）
1,125円（10/2）
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。
