チムニー（3178）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,182
- 始値
- 1,182
- 高値
- 1,192
- 安値
- 1,178
- 終値 +0.25%
- 1,185
- 出来高 -14.15%
- 9,100
乖離率
- 株価（5日）
移動平均値 - +0.59%
1,178 - 株価（25日）
移動平均値 - +2.33%
1,158 - 出来高（5日）
移動平均値 - +4.12%
8,740
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 1,182 | 1,192 | 1,178 | 1,185 | +0.25% | 9,100 | 229億1884万 | +2.33% | 91.45 | 3.58 |
| 08/20 | 1,170 | 1,185 | 1,170 | 1,182 | +1.03% | 10,600 | 228億6082万 | +2.25% | 91.22 | 3.57 |
| 08/19 | 1,171 | 1,177 | 1,170 | 1,170 | -0.59% | 8,200 | 226億2873万 | +1.3% | 90.29 | 3.53 |
| 08/18 | 1,179 | 1,179 | 1,172 | 1,177 | 0% | 7,900 | 227億6412万 | +1.9% | 90.83 | 3.55 |
| 08/17 | 1,177 | 1,177 | 1,173 | 1,177 | +0.26% | 7,900 | 227億6412万 | +1.99% | 90.83 | 3.55 |
| 08/14 | 1,176 | 1,176 | 1,169 | 1,174 | 0% | 11,900 | 227億609万 | +1.73% | 90.6 | 3.55 |
| 08/13 | 1,157 | 1,177 | 1,157 | 1,174 | +1.73% | 17,900 | 227億609万 | +1.82% | 90.6 | 3.55 |
| 08/12 | 1,149 | 1,154 | 1,147 | 1,154 | +0.61% | 10,100 | 223億1928万 | +0.17% | 89.06 | 3.48 |
| 08/10 | 1,149 | 1,151 | 1,140 | 1,147 | +0.53% | 12,300 | 221億8389万 | -0.35% | 88.52 | 3.46 |
| 08/07 | 1,141 | 1,149 | 1,139 | 1,141 | -0.26% | 9,900 | 220億6785万 | -0.78% | 88.05 | 3.45 |
| 08/06 | 1,137 | 1,147 | 1,135 | 1,144 | +0.62% | 6,200 | 221億2587万 | -0.44% | 88.28 | 3.45 |
| 08/05 | 1,151 | 1,152 | 1,137 | 1,137 | -0.79% | 14,100 | 219億9048万 | -0.87% | 87.74 | 3.43 |
| 08/04 | 1,152 | 1,152 | 1,140 | 1,146 | 0% | 10,800 | 221億6455万 | +0.09% | 88.44 | 3.46 |
| 08/03 | 1,143 | 1,153 | 1,138 | 1,146 | -0.09% | 12,200 | 221億6455万 | +0.35% | 88.44 | 3.46 |
| 07/31 | 1,160 | 1,160 | 1,144 | 1,147 | -1.12% | 13,100 | 221億8389万 | +0.79% | 88.52 | 3.46 |
| 07/30 | 1,174 | 1,176 | 1,145 | 1,160 | -1.36% | 21,700 | 224億3532万 | +2.29% | 89.52 | 3.5 |
| 07/29 | 1,160 | 1,176 | 1,160 | 1,176 | +1.12% | 21,400 | 227億4478万 | +4.07% | 90.75 | 3.55 |
| 07/28 | 1,166 | 1,169 | 1,157 | 1,163 | +0.43% | 9,900 | 224億9335万 | +3.47% | 89.75 | 3.51 |
| 07/27 | 1,161 | 1,162 | 1,151 | 1,158 | +0.87% | 16,800 | 223億9664万 | +3.49% | 89.36 | 3.5 |
| 07/24 | 1,143 | 1,153 | 1,136 | 1,148 | +0.44% | 9,200 | 222億323万 | +2.96% | 88.59 | 3.47 |
| 07/23 | 1,138 | 1,150 | 1,130 | 1,143 | +0.18% | 12,800 | 221億653万 | +2.88% | 88.21 | 3.45 |
| 07/22 | 1,152 | 1,153 | 1,139 | 1,141 | -0.95% | 24,800 | 220億6785万 | +2.98% | 88.05 | 3.45 |
| 07/21 | 1,158 | 1,169 | 1,152 | 1,152 | -0.43% | 18,300 | 222億8060万 | +4.25% | 88.9 | 3.48 |
| 07/17 | 1,152 | 1,159 | 1,151 | 1,157 | 0% | 8,600 | 223億7730万 | +5.09% | 89.29 | 3.49 |
| 07/16 | 1,145 | 1,163 | 1,145 | 1,157 | +1.49% | 11,500 | 223億7730万 | +5.47% | 89.29 | 3.49 |
| 07/15 | 1,159 | 1,159 | 1,140 | 1,140 | -0.87% | 14,700 | 220億4851万 | +4.3% | 87.98 | 3.44 |
| 07/14 | 1,151 | 1,164 | 1,145 | 1,150 | -0.52% | 19,200 | 222億4192万 | +5.5% | 88.75 | 3.47 |
| 07/13 | 1,160 | 1,165 | 1,149 | 1,156 | -1.03% | 16,300 | 223億5796万 | +6.45% | 89.21 | 3.49 |
| 07/10 | 1,168 | 1,172 | 1,160 | 1,168 | +0.69% | 12,400 | 225億9005万 | +7.95% | 90.14 | 3.53 |
| 07/09 | 1,161 | 1,165 | 1,152 | 1,160 | 0% | 17,500 | 224億3532万 | +7.61% | 89.52 | 3.5 |
| 07/08 | 1,159 | 1,164 | 1,147 | 1,160 | +0.78% | 17,200 | 224億3532万 | +8.11% | 89.52 | 3.5 |
| 07/07 | 1,140 | 1,161 | 1,138 | 1,151 | +1.59% | 18,900 | 222億6126万 | +7.67% | 88.82 | 3.48 |
| 07/06 | 1,132 | 1,141 | 1,125 | 1,133 | +0.53% | 30,500 | 219億1312万 | +6.38% | 87.44 | 3.42 |
| 07/03 | 1,112 | 1,129 | 1,112 | 1,127 | +1.53% | 25,100 | 217億9708万 | +6.12% | 86.97 | 3.4 |
| 07/02 | 1,087 | 1,110 | 1,082 | 1,110 | +2.68% | 28,100 | 214億6828万 | +4.72% | 85.66 | 3.35 |
| 07/01 | 1,084 | 1,087 | 1,074 | 1,081 | -0.28% | 12,300 | 209億740万 | +2.17% | 83.42 | 3.26 |
| 06/30 | 1,088 | 1,092 | 1,082 | 1,084 | +0.65% | 18,800 | 209億6542万 | +2.46% | 83.65 | 3.27 |
| 06/29 | 1,057 | 1,085 | 1,057 | 1,077 | +1.99% | 47,400 | 208億3004万 | +1.8% | 83.11 | 3.25 |
| 06/26 | 1,050 | 1,056 | 1,048 | 1,056 | +0.76% | 21,800 | 204億2388万 | -0.19% | 81.49 | 3.19 |
| 06/25 | 1,049 | 1,051 | 1,042 | 1,048 | +0.19% | 23,500 | 202億6915万 | -1.13% | 80.88 | 3.16 |
| 06/24 | 1,039 | 1,046 | 1,039 | 1,046 | +0.67% | 21,600 | 202億3047万 | -1.69% | 80.72 | 3.16 |
| 06/23 | 1,039 | 1,043 | 1,038 | 1,039 | -0.1% | 28,600 | 200億9509万 | -2.72% | 80.18 | 3.14 |
| 06/22 | 1,050 | 1,057 | 1,040 | 1,040 | -0.95% | 44,700 | 201億1443万 | -3.08% | 80.26 | 3.14 |
| 06/19 | 1,054 | 1,057 | 1,050 | 1,050 | -0.28% | 17,200 | 203億784万 | -2.6% | 81.03 | 3.17 |
| 06/18 | 1,065 | 1,072 | 1,052 | 1,053 | -1.13% | 39,200 | 203億6586万 | -2.77% | 81.26 | 3.18 |
| 06/17 | 1,056 | 1,078 | 1,054 | 1,065 | +1.14% | 31,400 | 205億9795万 | -2.11% | 82.19 | 3.22 |
| 06/16 | 1,057 | 1,060 | 1,050 | 1,053 | -0.75% | 39,200 | 203億6586万 | -3.66% | 81.26 | 3.18 |
| 06/15 | 1,062 | 1,064 | 1,057 | 1,061 | -0.09% | 19,600 | 205億2058万 | -3.37% | 81.88 | 3.2 |
| 06/12 | 1,059 | 1,062 | 1,055 | 1,062 | +0.57% | 29,000 | 205億3992万 | -3.72% | 81.96 | 3.21 |
| 06/11 | 1,064 | 1,064 | 1,050 | 1,056 | -0.85% | 30,900 | 204億2388万 | -4.69% | 81.49 | 3.19 |
| 06/10 | 1,054 | 1,065 | 1,054 | 1,065 | +0.95% | 15,400 | 205億9795万 | -4.4% | 82.19 | 3.22 |
| 06/09 | 1,055 | 1,060 | 1,054 | 1,055 | +0.19% | 14,700 | 204億454万 | -5.72% | 81.42 | 3.19 |
| 06/08 | 1,056 | 1,068 | 1,050 | 1,053 | -0.75% | 26,900 | 203億6586万 | -6.32% | 81.26 | 3.18 |
| 06/05 | 1,050 | 1,069 | 1,050 | 1,061 | +1.34% | 35,200 | 205億2058万 | -6.11% | 81.88 | 3.2 |
| 06/04 | 1,055 | 1,062 | 1,047 | 1,047 | +0.19% | 19,500 | 202億4981万 | -7.75% | 80.8 | 3.16 |
| 06/03 | 1,059 | 1,080 | 1,037 | 1,045 | -1.23% | 58,400 | 202億1113万 | -8.41% | 80.64 | 3.16 |
| 06/02 | 1,052 | 1,067 | 1,052 | 1,058 | +0.57% | 15,300 | 204億6256万 | -7.76% | 81.65 | 3.2 |
| 06/01 | 1,070 | 1,075 | 1,050 | 1,052 | -1.77% | 66,600 | 203億4652万 | -8.76% | 81.18 | 3.18 |
| 05/29 | 1,072 | 1,088 | 1,068 | 1,071 | +0.37% | 29,700 | 207億1399万 | -7.59% | 82.65 | 3.23 |
| 05/28 | 1,080 | 1,090 | 1,067 | 1,067 | -1.11% | 49,100 | 206億3663万 | -8.33% | 82.34 | 3.22 |
| 05/27 | 1,092 | 1,105 | 1,078 | 1,079 | -0.46% | 36,100 | 208億6872万 | -7.78% | 83.27 | 3.26 |
| 05/26 | 1,088 | 1,123 | 1,082 | 1,084 | -0.18% | 47,100 | 209億6542万 | -7.74% | 83.65 | 3.27 |
| 05/25 | 1,113 | 1,123 | 1,086 | 1,086 | -2.34% | 65,600 | 210億410万 | -8.04% | 83.81 | 3.28 |
| 05/22 | 1,129 | 1,130 | 1,107 | 1,112 | -1.59% | 45,700 | 215億696万 | -6.24% | 85.81 | 3.36 |
| 05/21 | 1,166 | 1,170 | 1,129 | 1,130 | -2.59% | 72,500 | 218億5510万 | -4.96% | 87.2 | 3.41 |
| 05/20 | 1,167 | 1,169 | 1,160 | 1,160 | -0.51% | 9,700 | 224億3532万 | -2.77% | 89.52 | 3.5 |
| 05/19 | 1,164 | 1,169 | 1,164 | 1,166 | +0.43% | 8,600 | 225億5137万 | -2.43% | 89.98 | 3.52 |
| 05/18 | 1,177 | 1,177 | 1,160 | 1,161 | -1.02% | 20,100 | 224億5466万 | -3.09% | 89.6 | 3.51 |
| 05/15 | 1,176 | 1,182 | 1,166 | 1,173 | -0.26% | 25,100 | 226億8675万 | -2.25% | 90.52 | 3.54 |
| 05/14 | 1,188 | 1,190 | 1,170 | 1,176 | -0.93% | 33,900 | 227億4478万 | -2.16% | 90.75 | 3.55 |
| 05/13 | 1,186 | 1,191 | 1,185 | 1,187 | +0.08% | 14,800 | 229億5752万 | -1.41% | 91.6 | 3.58 |
| 05/12 | 1,188 | 1,192 | 1,186 | 1,186 | -0.25% | 9,000 | 229億3818万 | -1.58% | 91.53 | 3.58 |
| 05/11 | 1,192 | 1,195 | 1,189 | 1,189 | -0.17% | 10,500 | 229億9621万 | -1.41% | 91.76 | 3.59 |
| 05/08 | 1,190 | 1,198 | 1,185 | 1,191 | +0.17% | 21,100 | 230億3489万 | -1.24% | 91.91 | 3.6 |
| 05/07 | 1,203 | 1,206 | 1,188 | 1,189 | 0% | 20,500 | 229億9621万 | -1.49% | 91.76 | 3.59 |
| 05/01 | 1,190 | 1,191 | 1,184 | 1,189 | 0% | 13,800 | 229億9621万 | -1.74% | 91.76 | 3.59 |
| 04/30 | 1,202 | 1,202 | 1,187 | 1,189 | -0.92% | 22,900 | 229億9621万 | -2.14% | 91.76 | 3.59 |
| 04/28 | 1,197 | 1,200 | 1,193 | 1,200 | +0.25% | 8,400 | 232億896万 | -1.72% | 92.61 | 3.62 |
| 04/27 | 1,197 | 1,202 | 1,190 | 1,197 | +0.67% | 16,900 | 231億5093万 | -2.37% | 92.37 | 3.61 |
| 04/24 | 1,192 | 1,199 | 1,182 | 1,189 | -0.25% | 21,100 | 229億9621万 | -3.33% | 91.76 | 3.59 |
| 04/23 | 1,206 | 1,213 | 1,188 | 1,192 | -0.83% | 30,600 | 230億5423万 | -3.48% | 91.99 | 3.6 |
| 04/22 | 1,207 | 1,213 | 1,202 | 1,202 | -0.25% | 14,700 | 232億4764万 | -3.14% | 92.76 | 3.63 |
| 04/21 | 1,221 | 1,221 | 1,205 | 1,205 | -0.58% | 10,700 | 233億566万 | -3.21% | 92.99 | 3.64 |
| 04/20 | 1,220 | 1,225 | 1,210 | 1,212 | -0.08% | 18,800 | 234億4104万 | -2.96% | 93.53 | 3.66 |
| 04/17 | 1,209 | 1,215 | 1,207 | 1,213 | +0.33% | 6,900 | 234億6039万 | -3.12% | 93.61 | 3.66 |
| 04/16 | 1,213 | 1,222 | 1,209 | 1,209 | -0.25% | 14,200 | 233億8302万 | -3.67% | 93.3 | 3.65 |
| 04/15 | 1,223 | 1,224 | 1,212 | 1,212 | +0.17% | 14,000 | 234億4104万 | -3.73% | 93.53 | 3.66 |
| 04/14 | 1,221 | 1,224 | 1,208 | 1,210 | +0.25% | 14,000 | 234億236万 | -4.2% | 93.38 | 3.65 |
| 04/13 | 1,216 | 1,225 | 1,207 | 1,207 | -0.9% | 15,600 | 233億4434万 | -4.66% | 93.15 | 3.65 |
| 04/10 | 1,217 | 1,223 | 1,217 | 1,218 | +0.08% | 5,000 | 235億5709万 | -4.09% | 94 | 3.68 |
| 04/09 | 1,225 | 1,234 | 1,217 | 1,217 | -0.9% | 15,400 | 235億3775万 | -4.47% | 93.92 | 3.68 |
| 04/08 | 1,226 | 1,234 | 1,224 | 1,228 | +0.9% | 10,500 | 237億5050万 | -3.84% | 94.77 | 3.71 |
| 04/07 | 1,229 | 1,230 | 1,217 | 1,217 | -0.16% | 12,600 | 235億3775万 | -4.92% | 93.92 | 3.68 |
| 04/06 | 1,235 | 1,235 | 1,219 | 1,219 | -0.49% | 14,400 | 235億7643万 | -4.99% | 94.07 | 3.68 |
| 04/03 | 1,224 | 1,234 | 1,223 | 1,225 | +0.57% | 25,500 | 236億9248万 | -4.89% | 94.54 | 3.7 |
| 04/02 | 1,217 | 1,232 | 1,215 | 1,218 | +0.33% | 13,200 | 235億5709万 | -5.73% | 94 | 3.68 |
| 04/01 | 1,201 | 1,220 | 1,201 | 1,214 | +1.42% | 20,400 | 234億7973万 | -6.25% | 93.69 | 3.67 |
| 03/31 | 1,203 | 1,214 | 1,197 | 1,197 | -0.5% | 32,000 | 231億5093万 | -7.85% | 45.76 | 3.61 |
| 03/30 | 1,190 | 1,231 | 1,186 | 1,203 | -5.65% | 69,200 | 232億6698万 | -7.67% | 45.99 | 3.62 |
| 03/27 | 1,303 | 1,323 | 1,273 | 1,275 | -3.19% | 77,000 | 246億5952万 | -2.45% | 48.74 | 3.84 |
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 12月期 | 957 12/14 | 763 12/25 | 1,610,000 12/14 | 47万 | 38万 | +1.19% 2/4 | -8.44% 1/25 |
| 2013年 12月期 | 1,380 11/8 | 715 1/11 | 655,300 5/9 | 69万 | 35万 | +30.41% 11/8 | -8.98% 6/27 |
| 2014年 12月期 | 2,675 4/18 | 1,291 2/4 | 467,600 4/28 | 517億3664万 | 249億6897万 | +32.38% 4/17 | -9.88% 7/10 |
| 2015年 12月期 | 4,000 8/6 | 2,135 1/8 1/7 | 145,700 8/7 | 773億6320万 | 412億9260万 | +19.5% 4/10 | -25.32% 8/25 |
| 2017年 3月期 | 3,145 3/30 | 2,455 2/12 | 164,500 12/28 | 608億2681万 | 474億8166万 | +9.38% 3/15 | -12.05% 2/12 |
| 2018年 3月期 | 3,070 3/19 | 2,679 4/6 | 172,600 3/27 | 593億7625万 | 518億1400万 | +4.59% 3/16 | -3.16% 4/17 |
| 2019年 3月期 | 3,005 9/21 | 2,193 12/25 | 120,500 3/6 | 581億1910万 | 424億1437万 | +5.9% 2/26 | -17.94% 12/25 |
| 2020年 3月期 | 2,733 4/25 | 1,414 3/17 | 180,100 9/26 | 528億5840万 | 273億4789万 | +12.93% 5/8 | -27.34% 3/13 |
| 2021年 3月期 | 1,900 6/8 6/4 | 1,086 1/4 | 281,900 3/29 | 367億4752万 | 210億410万 | +20.18% 5/11 | -21.36% 7/10 |
| 2022年 3月期 | 1,612 9/30 | 1,070 3/9 3/8 | 242,100 9/28 | 311億7736万 | 206億9465万 | +9.17% 6/9 | -13.14% 11/29 |
| 2023年 3月期 | 1,261 6/30 6/29 | 1,077 11/2 | 198,800 9/28 | 243億8874万 | 208億3004万 | +11.1% 5/9 | -6.94% 10/13 |
| 2024年 3月期 | 1,568 9/6 | 1,172 4/6 4/5 | 340,700 9/27 | 303億2637万 | 226億6741万 | +8.4% 9/4 | -9.02% 10/4 |
| 2025年 3月期 | 1,385 4/1 | 1,138 8/5 | 151,900 1/30 | 267億8700万 | 220億983万 | +4.53% 9/3 | -15.05% 8/5 |
| 2026年 3月期 | 1,380 3/19 | 1,107 4/7 | 188,900 3/19 | 266億9030万 | 214億1026万 | +3.91% 1/14 | -7.84% 3/31 |
| 最新 | 1,185 2026/8/21 | 9,100 | 229億1884万 | +2.33% 1,158 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/08/21 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
715円（2013/01/11） - 66%（1.66倍）
1,185円（8/21）
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。
