ティーライフ（3172）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,161
- 始値
- 1,168
- 高値
- 1,168
- 安値
- 1,159
- 終値 +0.43%
- 1,166
- 出来高 +7.69%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +0.43%
1,161 - 株価（25日）
移動平均値 - +1.92%
1,144 - 出来高（5日）
移動平均値 - -5.41%
1,480
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 | 1,168 | 1,168 | 1,159 | 1,166 | +0.43% | 1,400 | 49億8301万 | +1.92% | 14 | 0.77 |
| 04/16 | 1,168 | 1,168 | 1,159 | 1,161 | -0.09% | 1,300 | 49億6164万 | +1.57% | 13.94 | 0.76 |
| 04/15 | 1,167 | 1,167 | 1,156 | 1,162 | +0.17% | 1,400 | 49億6592万 | +1.75% | 13.95 | 0.76 |
| 04/14 | 1,165 | 1,165 | 1,160 | 1,160 | +0.35% | 2,300 | 49億5737万 | +1.67% | 13.92 | 0.76 |
| 04/13 | 1,160 | 1,160 | 1,155 | 1,156 | +0.17% | 1,000 | 49億4028万 | +1.4% | 13.88 | 0.76 |
| 04/10 | 1,159 | 1,160 | 1,154 | 1,154 | -0.43% | 1,600 | 49億3173万 | +1.23% | 13.85 | 0.76 |
| 04/09 | 1,147 | 1,159 | 1,147 | 1,159 | +0.78% | 1,600 | 49億5310万 | +1.67% | 13.91 | 0.76 |
| 04/08 | 1,150 | 1,152 | 1,147 | 1,150 | +0.61% | 2,100 | 49億1464万 | +0.97% | 13.8 | 0.75 |
| 04/07 | 1,149 | 1,150 | 1,143 | 1,143 | 0% | 2,800 | 48億8472万 | +0.35% | 13.72 | 0.75 |
| 04/06 | 1,143 | 1,146 | 1,141 | 1,143 | 0% | 2,100 | 48億8472万 | +0.35% | 13.72 | 0.75 |
| 04/03 | 1,140 | 1,143 | 1,138 | 1,143 | +0.09% | 1,100 | 48億8472万 | +0.26% | 13.72 | 0.75 |
| 04/02 | 1,147 | 1,147 | 1,135 | 1,142 | +0.18% | 5,500 | 48億8045万 | +0.09% | 13.71 | 0.75 |
| 04/01 | 1,139 | 1,140 | 1,138 | 1,140 | +0.8% | 1,800 | 48億7190万 | -0.09% | 13.68 | 0.75 |
| 03/31 | 1,135 | 1,140 | 1,131 | 1,131 | -0.62% | 1,900 | 48億3344万 | -0.88% | 13.58 | 0.74 |
| 03/30 | 1,134 | 1,138 | 1,132 | 1,138 | +0.26% | 3,800 | 48億6335万 | -0.35% | 13.66 | 0.75 |
| 03/27 | 1,133 | 1,141 | 1,133 | 1,135 | +0.18% | 4,600 | 48億5053万 | -0.7% | 13.62 | 0.74 |
| 03/26 | 1,141 | 1,141 | 1,133 | 1,133 | -0.09% | 2,400 | 48億4198万 | -0.96% | 13.6 | 0.74 |
| 03/25 | 1,140 | 1,142 | 1,132 | 1,134 | 0% | 2,800 | 48億4626万 | -0.96% | 13.61 | 0.74 |
| 03/24 | 1,142 | 1,142 | 1,134 | 1,134 | +0.18% | 700 | 48億4626万 | -0.96% | 13.61 | 0.74 |
| 03/23 | 1,133 | 1,137 | 1,131 | 1,132 | -0.09% | 2,100 | 48億3771万 | -1.22% | 13.59 | 0.74 |
| 03/19 | 1,140 | 1,140 | 1,133 | 1,133 | -0.87% | 3,100 | 48億4198万 | -1.22% | 13.6 | 0.74 |
| 03/18 | 1,143 | 1,149 | 1,140 | 1,143 | +0.18% | 1,900 | 48億8472万 | -0.44% | 13.72 | 0.75 |
| 03/17 | 1,143 | 1,144 | 1,137 | 1,141 | -0.17% | 2,700 | 48億7617万 | -0.61% | 13.7 | 0.75 |
| 03/16 | 1,135 | 1,145 | 1,131 | 1,143 | +0.62% | 5,100 | 48億8472万 | -0.52% | 13.72 | 0.75 |
| 03/13 | 1,131 | 1,136 | 1,131 | 1,136 | 0% | 2,000 | 48億5480万 | -1.22% | 13.64 | 0.75 |
| 03/12 | 1,138 | 1,138 | 1,134 | 1,136 | -0.18% | 1,400 | 48億5480万 | -1.3% | 13.64 | 0.75 |
| 03/11 | 1,144 | 1,144 | 1,138 | 1,138 | 0% | 1,400 | 48億6335万 | -1.13% | 13.66 | 0.75 |
| 03/10 | 1,138 | 1,145 | 1,135 | 1,138 | +0.44% | 1,100 | 48億6335万 | -1.22% | 13.66 | 0.75 |
| 03/09 | 1,132 | 1,138 | 1,130 | 1,133 | -1.9% | 3,700 | 48億4198万 | -1.65% | 13.6 | 0.74 |
| 03/06 | 1,130 | 1,155 | 1,130 | 1,155 | +0.52% | 8,100 | 49億3600万 | +0.26% | 13.86 | 0.76 |
| 03/05 | 1,147 | 1,157 | 1,115 | 1,149 | +1.68% | 22,700 | 49億1036万 | -0.26% | 13.79 | 0.75 |
| 03/04 | 1,143 | 1,148 | 1,126 | 1,130 | -1.65% | 12,100 | 48億2916万 | -2.08% | 13.56 | 0.74 |
| 03/03 | 1,153 | 1,157 | 1,149 | 1,149 | -0.43% | 3,300 | 49億1036万 | -0.61% | 13.79 | 0.75 |
| 03/02 | 1,159 | 1,159 | 1,151 | 1,154 | -1.11% | 1,900 | 49億3173万 | -0.26% | 13.85 | 0.76 |
| 02/27 | 1,156 | 1,167 | 1,149 | 1,167 | +0.95% | 6,100 | 49億8729万 | +0.78% | 14.01 | 0.77 |
| 02/26 | 1,150 | 1,156 | 1,150 | 1,156 | +0.61% | 2,900 | 49億4028万 | -0.26% | 13.88 | 0.76 |
| 02/25 | 1,146 | 1,149 | 1,146 | 1,149 | +0.26% | 2,700 | 49億1036万 | -0.95% | 13.79 | 0.75 |
| 02/24 | 1,150 | 1,154 | 1,146 | 1,146 | -0.61% | 5,600 | 48億9754万 | -1.29% | 13.76 | 0.75 |
| 02/20 | 1,153 | 1,155 | 1,151 | 1,153 | 0% | 1,600 | 49億2746万 | -0.86% | 13.84 | 0.76 |
| 02/19 | 1,154 | 1,159 | 1,153 | 1,153 | -0.09% | 2,000 | 49億2746万 | -0.95% | 13.84 | 0.76 |
| 02/18 | 1,159 | 1,159 | 1,154 | 1,154 | -0.43% | 3,300 | 49億3173万 | -0.94% | 13.85 | 0.76 |
| 02/17 | 1,155 | 1,160 | 1,145 | 1,159 | +0.78% | 4,300 | 49億5310万 | -0.6% | 13.91 | 0.76 |
| 02/16 | 1,160 | 1,162 | 1,150 | 1,150 | -0.43% | 3,500 | 49億1464万 | -1.46% | 13.8 | 0.75 |
| 02/13 | 1,157 | 1,161 | 1,155 | 1,155 | -0.17% | 2,300 | 49億3600万 | -1.11% | 13.86 | 0.76 |
| 02/12 | 1,152 | 1,162 | 1,152 | 1,157 | +0.43% | 7,200 | 49億4455万 | -1.03% | 13.89 | 0.76 |
| 02/10 | 1,152 | 1,161 | 1,152 | 1,152 | +0.09% | 5,600 | 49億2318万 | -1.54% | 13.83 | 0.76 |
| 02/09 | 1,160 | 1,160 | 1,150 | 1,151 | -0.78% | 4,100 | 49億1891万 | -1.62% | 13.82 | 0.76 |
| 02/06 | 1,164 | 1,165 | 1,155 | 1,160 | -0.34% | 5,200 | 49億5737万 | -0.94% | 13.92 | 0.76 |
| 02/05 | 1,156 | 1,165 | 1,156 | 1,164 | +0.69% | 6,600 | 49億7447万 | -0.6% | 13.97 | 0.76 |
| 02/04 | 1,157 | 1,164 | 1,152 | 1,156 | -0.17% | 11,700 | 49億4028万 | -1.28% | 13.88 | 0.76 |
| 02/03 | 1,148 | 1,158 | 1,144 | 1,158 | +1.49% | 10,500 | 49億4882万 | -1.11% | 13.9 | 0.76 |
| 02/02 | 1,149 | 1,149 | 1,132 | 1,141 | -0.09% | 13,800 | 48億7617万 | -2.48% | 13.7 | 0.75 |
| 01/30 | 1,132 | 1,145 | 1,130 | 1,142 | +0.88% | 9,800 | 48億8045万 | -2.48% | 13.71 | 0.75 |
| 01/29 | 1,130 | 1,160 | 1,128 | 1,132 | -3.66% | 39,000 | 48億3771万 | -3.33% | 13.59 | 0.74 |
| 01/28 | 1,171 | 1,178 | 1,170 | 1,175 | -0.34% | 39,300 | 50億2148万 | +0.26% | 14.1 | 0.77 |
| 01/27 | 1,182 | 1,182 | 1,177 | 1,179 | -0.17% | 29,300 | 50億3857万 | +0.68% | 14.15 | 0.77 |
| 01/26 | 1,184 | 1,184 | 1,181 | 1,181 | -0.25% | 19,100 | 50億4712万 | +0.94% | 14.18 | 0.78 |
| 01/23 | 1,181 | 1,185 | 1,181 | 1,184 | +0.08% | 8,600 | 50億5994万 | +1.28% | 14.21 | 0.78 |
| 01/22 | 1,184 | 1,185 | 1,182 | 1,183 | 0% | 6,900 | 50億5566万 | +1.28% | 14.2 | 0.78 |
| 01/21 | 1,182 | 1,184 | 1,181 | 1,183 | +0.08% | 4,500 | 50億5566万 | +1.37% | 14.2 | 0.78 |
| 01/20 | 1,184 | 1,184 | 1,182 | 1,182 | -0.08% | 10,800 | 50億5139万 | +1.37% | 14.19 | 0.78 |
| 01/19 | 1,181 | 1,184 | 1,181 | 1,183 | +0.08% | 9,800 | 50億5566万 | +1.55% | 14.2 | 0.78 |
| 01/16 | 1,182 | 1,184 | 1,181 | 1,182 | 0% | 7,700 | 50億5139万 | +1.55% | 14.19 | 0.78 |
| 01/15 | 1,181 | 1,182 | 1,181 | 1,182 | +0.08% | 6,000 | 50億5139万 | +1.63% | 14.19 | 0.78 |
| 01/14 | 1,182 | 1,183 | 1,181 | 1,181 | +0.08% | 5,700 | 50億4712万 | +1.64% | 14.18 | 0.78 |
| 01/13 | 1,180 | 1,183 | 1,180 | 1,180 | +0.08% | 12,200 | 50億4284万 | +1.64% | 14.16 | 0.77 |
| 01/09 | 1,180 | 1,183 | 1,179 | 1,179 | 0% | 10,300 | 50億3857万 | +1.64% | 14.15 | 0.77 |
| 01/08 | 1,179 | 1,182 | 1,179 | 1,179 | +0.08% | 19,300 | 50億3857万 | +1.73% | 14.15 | 0.77 |
| 01/07 | 1,174 | 1,181 | 1,174 | 1,178 | +0.43% | 14,100 | 50億3430万 | +1.64% | 14.14 | 0.77 |
| 01/06 | 1,170 | 1,174 | 1,168 | 1,173 | +0.26% | 7,700 | 50億1293万 | +1.3% | 14.08 | 0.77 |
| 01/05 | 1,167 | 1,170 | 1,161 | 1,170 | +0.26% | 15,500 | 50億11万 | +1.12% | 14.04 | 0.77 |
| 2025 | ||||||||||
| 12/30 | 1,166 | 1,169 | 1,161 | 1,167 | +0.6% | 5,400 | 49億8729万 | +0.86% | 14.01 | 0.77 |
| 12/29 | 1,160 | 1,169 | 1,155 | 1,160 | +0.43% | 12,700 | 49億5737万 | +0.35% | 13.92 | 0.76 |
| 12/26 | 1,155 | 1,159 | 1,155 | 1,155 | +0.09% | 7,200 | 49億3600万 | -0.09% | 13.86 | 0.76 |
| 12/25 | 1,155 | 1,155 | 1,153 | 1,154 | +0.17% | 4,900 | 49億3173万 | -0.17% | 13.85 | 0.76 |
| 12/24 | 1,154 | 1,154 | 1,152 | 1,152 | 0% | 2,900 | 49億2318万 | -0.35% | 13.83 | 0.76 |
| 12/23 | 1,157 | 1,160 | 1,152 | 1,152 | 0% | 4,400 | 49億2318万 | -0.35% | 13.83 | 0.76 |
| 12/22 | 1,154 | 1,157 | 1,152 | 1,152 | 0% | 5,200 | 49億2318万 | -0.35% | 13.83 | 0.76 |
| 12/19 | 1,152 | 1,155 | 1,151 | 1,152 | 0% | 4,300 | 49億2318万 | -0.35% | 13.83 | 0.76 |
| 12/18 | 1,154 | 1,157 | 1,150 | 1,152 | -0.17% | 6,200 | 49億2318万 | -0.35% | 13.83 | 0.76 |
| 12/17 | 1,158 | 1,158 | 1,153 | 1,154 | -0.35% | 2,400 | 49億3173万 | -0.17% | 13.85 | 0.76 |
| 12/16 | 1,158 | 1,159 | 1,157 | 1,158 | 0% | 1,800 | 49億4882万 | +0.17% | 13.9 | 0.76 |
| 12/15 | 1,157 | 1,158 | 1,154 | 1,158 | +0.35% | 4,100 | 49億4882万 | +0.17% | 13.9 | 0.76 |
| 12/12 | 1,154 | 1,158 | 1,153 | 1,154 | -0.09% | 4,600 | 49億3173万 | -0.09% | 13.85 | 0.76 |
| 12/11 | 1,156 | 1,158 | 1,153 | 1,155 | -0.09% | 2,300 | 49億3600万 | 0% | 13.86 | 0.76 |
| 12/10 | 1,158 | 1,159 | 1,152 | 1,156 | -0.34% | 2,600 | 49億4028万 | +0.09% | 13.88 | 0.76 |
| 12/09 | 1,165 | 1,165 | 1,158 | 1,160 | -0.17% | 3,200 | 49億5737万 | +0.43% | 13.92 | 0.76 |
| 12/08 | 1,161 | 1,169 | 1,159 | 1,162 | +0.26% | 6,700 | 49億6592万 | +0.69% | 13.95 | 0.76 |
| 12/05 | 1,165 | 1,165 | 1,148 | 1,159 | +0.7% | 9,200 | 49億5310万 | +0.52% | 13.91 | 0.76 |
| 12/04 | 1,160 | 1,170 | 1,149 | 1,151 | -0.78% | 29,500 | 49億1891万 | -0.17% | 13.82 | 0.76 |
| 12/03 | 1,168 | 1,168 | 1,154 | 1,160 | -0.09% | 5,200 | 49億5737万 | +0.61% | 13.92 | 0.76 |
| 12/02 | 1,161 | 1,167 | 1,156 | 1,161 | 0% | 2,900 | 49億6164万 | +0.78% | 13.94 | 0.76 |
| 12/01 | 1,168 | 1,168 | 1,160 | 1,161 | +0.61% | 3,000 | 49億6164万 | +0.87% | 13.94 | 0.76 |
| 11/28 | 1,166 | 1,169 | 1,150 | 1,154 | -0.86% | 10,800 | 49億3173万 | +0.26% | 13.85 | 0.76 |
| 11/27 | 1,161 | 1,165 | 1,158 | 1,164 | +0.69% | 5,100 | 49億7447万 | +1.22% | 13.97 | 0.76 |
| 11/26 | 1,159 | 1,162 | 1,154 | 1,156 | -0.17% | 4,000 | 49億4028万 | +0.61% | 13.88 | 0.76 |
| 11/25 | 1,153 | 1,158 | 1,151 | 1,158 | +0.35% | 2,300 | 49億4222万 | +0.87% | 13.9 | 0.76 |
| 11/21 | 1,153 | 1,160 | 1,153 | 1,154 | -0.17% | 4,600 | 49億2515万 | +0.52% | 13.85 | 0.76 |
| 11/20 | 1,154 | 1,157 | 1,154 | 1,156 | +0.26% | 1,500 | 49億3369万 | +0.78% | 13.88 | 0.76 |
| 11/19 | 1,155 | 1,155 | 1,150 | 1,153 | 0% | 1,800 | 49億2088万 | +0.61% | 13.84 | 0.76 |
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 |
| 最新 | 1,166 2026/4/17 | 1,400 | 49億8301万 | +1.92% 1,144 | |||
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）
- 2026/04/17 vs 2025/12/30
- 0%（1倍）
- 過去安値
443円（2012/08/08） - 163%（2.63倍）
1,166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。
