- 3178
- 2026/10/23
- 時価
- 217億円
- PER 予
- 86.9倍
- 2012年以降
- 赤字-52.75倍
（2012-2026年） - PBR
- 3.4倍
- 2012年以降
- 1.19-7.37倍
（2012-2026年） - 配当 予
- 0.44%
- ROE 予
- 3.91%
- ROA 予
- 1.6%
- 資料
- Link
- CSV,JSON
チムニー（3178）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,121
- 始値
- 1,118
- 高値
- 1,133
- 安値
- 1,118
- 終値 +0.45%
- 1,126
- 出来高 +295%
- 15,800
乖離率
- 株価（5日）
移動平均値 - +0.18%
1,124 - 株価（25日）
移動平均値 - -1.75%
1,146 - 出来高（5日）
移動平均値 - +62.55%
9,720
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 1,118 | 1,133 | 1,118 | 1,126 | +0.45% | 15,800 | - | -1.75% | - | - |
| 10/22 | 1,127 | 1,128 | 1,121 | 1,121 | 0% | 4,000 | - | -2.44% | - | - |
| 10/21 | 1,126 | 1,130 | 1,121 | 1,121 | -0.18% | 6,800 | - | -2.69% | - | - |
| 10/20 | 1,139 | 1,139 | 1,123 | 1,123 | -0.71% | 11,300 | - | -2.77% | - | - |
| 10/19 | 1,138 | 1,139 | 1,131 | 1,131 | -0.35% | 10,700 | - | -2.33% | - | - |
| 10/16 | 1,138 | 1,138 | 1,129 | 1,135 | +0.53% | 7,200 | - | -2.24% | - | - |
| 10/15 | 1,129 | 1,133 | 1,118 | 1,129 | +0.8% | 11,600 | - | -3.01% | - | - |
| 10/14 | 1,128 | 1,130 | 1,119 | 1,120 | -0.36% | 10,000 | - | -4.11% | - | - |
| 10/13 | 1,112 | 1,125 | 1,112 | 1,124 | +1.08% | 5,200 | - | -4.1% | - | - |
| 10/09 | 1,106 | 1,115 | 1,106 | 1,112 | +0.36% | 8,700 | - | -5.44% | - | - |
| 10/08 | 1,111 | 1,114 | 1,108 | 1,108 | -0.27% | 10,700 | - | -6.1% | - | - |
| 10/07 | 1,111 | 1,114 | 1,110 | 1,111 | -0.71% | 8,400 | - | -6.17% | - | - |
| 10/06 | 1,122 | 1,122 | 1,119 | 1,119 | -0.09% | 8,500 | - | -5.89% | - | - |
| 10/05 | 1,140 | 1,140 | 1,120 | 1,120 | -1.41% | 18,600 | - | -6.04% | - | - |
| 10/02 | 1,140 | 1,140 | 1,135 | 1,136 | -0.53% | 10,600 | - | -4.94% | - | - |
| 10/01 | 1,140 | 1,146 | 1,140 | 1,142 | +0.26% | 8,200 | - | -4.67% | - | - |
| 09/30 | 1,139 | 1,146 | 1,137 | 1,139 | +0.09% | 12,800 | - | -5.08% | - | - |
| 09/29 | 1,150 | 1,150 | 1,134 | 1,138 | -3.4% | 51,900 | - | -5.32% | - | - |
| 09/28 | 1,180 | 1,188 | 1,178 | 1,178 | -1.09% | 65,900 | - | -2.16% | - | - |
| 09/25 | 1,201 | 1,202 | 1,190 | 1,191 | -0.83% | 31,200 | - | -1% | - | - |
| 09/24 | 1,204 | 1,206 | 1,199 | 1,201 | -0.17% | 27,800 | - | -0.17% | - | - |
| 09/18 | 1,206 | 1,206 | 1,202 | 1,203 | -0.17% | 8,200 | - | +0.08% | - | - |
| 09/17 | 1,208 | 1,208 | 1,202 | 1,205 | -0.08% | 13,800 | - | +0.33% | - | - |
| 09/16 | 1,208 | 1,210 | 1,202 | 1,206 | -0.17% | 9,200 | - | +0.5% | - | - |
| 09/15 | 1,209 | 1,209 | 1,207 | 1,208 | 0% | 7,500 | - | +0.92% | - | - |
| 09/14 | 1,198 | 1,208 | 1,196 | 1,208 | +1.09% | 14,600 | - | +1.09% | - | - |
| 09/11 | 1,197 | 1,198 | 1,195 | 1,195 | -0.17% | 6,700 | - | +0.25% | - | - |
| 09/10 | 1,195 | 1,197 | 1,193 | 1,197 | +0.17% | 5,800 | - | +0.59% | - | - |
| 09/09 | 1,200 | 1,205 | 1,195 | 1,195 | -0.67% | 16,400 | - | +0.59% | - | - |
| 09/08 | 1,206 | 1,209 | 1,203 | 1,203 | -0.91% | 13,800 | - | +1.43% | - | - |
| 09/07 | 1,218 | 1,220 | 1,205 | 1,214 | -0.33% | 19,600 | - | +2.53% | - | - |
| 09/04 | 1,220 | 1,220 | 1,207 | 1,218 | -0.16% | 18,400 | - | +3.13% | - | - |
| 09/03 | 1,224 | 1,224 | 1,216 | 1,220 | -0.16% | 22,100 | - | +3.48% | - | - |
| 09/02 | 1,220 | 1,222 | 1,218 | 1,222 | +0.41% | 14,100 | - | +3.82% | - | - |
| 09/01 | 1,217 | 1,221 | 1,215 | 1,217 | -0.33% | 14,100 | - | +3.57% | - | - |
| 08/31 | 1,219 | 1,224 | 1,211 | 1,221 | +0.33% | 21,600 | - | +4.18% | - | - |
| 08/28 | 1,209 | 1,223 | 1,209 | 1,217 | +1% | 15,500 | - | +4.11% | - | - |
| 08/27 | 1,201 | 1,206 | 1,200 | 1,205 | +0.08% | 9,200 | - | +3.34% | - | - |
| 08/26 | 1,204 | 1,206 | 1,200 | 1,204 | -0.17% | 5,200 | - | +3.44% | - | - |
| 08/25 | 1,195 | 1,213 | 1,191 | 1,206 | +1.01% | 21,900 | - | +3.79% | - | - |
| 08/24 | 1,190 | 1,194 | 1,185 | 1,194 | +0.76% | 6,200 | - | +2.93% | - | - |
| 08/21 | 1,182 | 1,192 | 1,178 | 1,185 | +0.25% | 9,100 | - | +2.33% | - | - |
| 08/20 | 1,170 | 1,185 | 1,170 | 1,182 | +1.03% | 10,600 | - | +2.25% | - | - |
| 08/19 | 1,171 | 1,177 | 1,170 | 1,170 | -0.59% | 8,200 | - | +1.3% | - | - |
| 08/18 | 1,179 | 1,179 | 1,172 | 1,177 | 0% | 7,900 | - | +1.9% | - | - |
| 08/17 | 1,177 | 1,177 | 1,173 | 1,177 | +0.26% | 7,900 | - | +1.99% | - | - |
| 08/14 | 1,176 | 1,176 | 1,169 | 1,174 | 0% | 11,900 | - | +1.73% | - | - |
| 08/13 | 1,157 | 1,177 | 1,157 | 1,174 | +1.73% | 17,900 | - | +1.82% | - | - |
| 08/12 | 1,149 | 1,154 | 1,147 | 1,154 | +0.61% | 10,100 | - | +0.17% | - | - |
| 08/10 | 1,149 | 1,151 | 1,140 | 1,147 | +0.53% | 12,300 | - | -0.35% | - | - |
| 08/07 | 1,141 | 1,149 | 1,139 | 1,141 | -0.26% | 9,900 | - | -0.78% | - | - |
| 08/06 | 1,137 | 1,147 | 1,135 | 1,144 | +0.62% | 6,200 | - | -0.44% | - | - |
| 08/05 | 1,151 | 1,152 | 1,137 | 1,137 | -0.79% | 14,100 | - | -0.87% | - | - |
| 08/04 | 1,152 | 1,152 | 1,140 | 1,146 | 0% | 10,800 | - | +0.09% | - | - |
| 08/03 | 1,143 | 1,153 | 1,138 | 1,146 | -0.09% | 12,200 | - | +0.35% | - | - |
| 07/31 | 1,160 | 1,160 | 1,144 | 1,147 | -1.12% | 13,100 | - | +0.79% | - | - |
| 07/30 | 1,174 | 1,176 | 1,145 | 1,160 | -1.36% | 21,700 | - | +2.29% | - | - |
| 07/29 | 1,160 | 1,176 | 1,160 | 1,176 | +1.12% | 21,400 | - | +4.07% | - | - |
| 07/28 | 1,166 | 1,169 | 1,157 | 1,163 | +0.43% | 9,900 | - | +3.47% | - | - |
| 07/27 | 1,161 | 1,162 | 1,151 | 1,158 | +0.87% | 16,800 | - | +3.49% | - | - |
| 07/24 | 1,143 | 1,153 | 1,136 | 1,148 | +0.44% | 9,200 | - | +2.96% | - | - |
| 07/23 | 1,138 | 1,150 | 1,130 | 1,143 | +0.18% | 12,800 | - | +2.88% | - | - |
| 07/22 | 1,152 | 1,153 | 1,139 | 1,141 | -0.95% | 24,800 | - | +2.98% | - | - |
| 07/21 | 1,158 | 1,169 | 1,152 | 1,152 | -0.43% | 18,300 | - | +4.25% | - | - |
| 07/17 | 1,152 | 1,159 | 1,151 | 1,157 | 0% | 8,600 | - | +5.09% | - | - |
| 07/16 | 1,145 | 1,163 | 1,145 | 1,157 | +1.49% | 11,500 | - | +5.47% | - | - |
| 07/15 | 1,159 | 1,159 | 1,140 | 1,140 | -0.87% | 14,700 | - | +4.3% | - | - |
| 07/14 | 1,151 | 1,164 | 1,145 | 1,150 | -0.52% | 19,200 | - | +5.5% | - | - |
| 07/13 | 1,160 | 1,165 | 1,149 | 1,156 | -1.03% | 16,300 | - | +6.45% | - | - |
| 07/10 | 1,168 | 1,172 | 1,160 | 1,168 | +0.69% | 12,400 | - | +7.95% | - | - |
| 07/09 | 1,161 | 1,165 | 1,152 | 1,160 | 0% | 17,500 | - | +7.61% | - | - |
| 07/08 | 1,159 | 1,164 | 1,147 | 1,160 | +0.78% | 17,200 | - | +8.11% | - | - |
| 07/07 | 1,140 | 1,161 | 1,138 | 1,151 | +1.59% | 18,900 | - | +7.67% | - | - |
| 07/06 | 1,132 | 1,141 | 1,125 | 1,133 | +0.53% | 30,500 | - | +6.38% | - | - |
| 07/03 | 1,112 | 1,129 | 1,112 | 1,127 | +1.53% | 25,100 | - | +6.12% | - | - |
| 07/02 | 1,087 | 1,110 | 1,082 | 1,110 | +2.68% | 28,100 | - | +4.72% | - | - |
| 07/01 | 1,084 | 1,087 | 1,074 | 1,081 | -0.28% | 12,300 | - | +2.17% | - | - |
| 06/30 | 1,088 | 1,092 | 1,082 | 1,084 | +0.65% | 18,800 | - | +2.46% | - | - |
| 06/29 | 1,057 | 1,085 | 1,057 | 1,077 | +1.99% | 47,400 | - | +1.8% | - | - |
| 06/26 | 1,050 | 1,056 | 1,048 | 1,056 | +0.76% | 21,800 | - | -0.19% | - | - |
| 06/25 | 1,049 | 1,051 | 1,042 | 1,048 | +0.19% | 23,500 | - | -1.13% | - | - |
| 06/24 | 1,039 | 1,046 | 1,039 | 1,046 | +0.67% | 21,600 | - | -1.69% | - | - |
| 06/23 | 1,039 | 1,043 | 1,038 | 1,039 | -0.1% | 28,600 | - | -2.72% | - | - |
| 06/22 | 1,050 | 1,057 | 1,040 | 1,040 | -0.95% | 44,700 | - | -3.08% | - | - |
| 06/19 | 1,054 | 1,057 | 1,050 | 1,050 | -0.28% | 17,200 | - | -2.6% | - | - |
| 06/18 | 1,065 | 1,072 | 1,052 | 1,053 | -1.13% | 39,200 | - | -2.77% | - | - |
| 06/17 | 1,056 | 1,078 | 1,054 | 1,065 | +1.14% | 31,400 | - | -2.11% | - | - |
| 06/16 | 1,057 | 1,060 | 1,050 | 1,053 | -0.75% | 39,200 | - | -3.66% | - | - |
| 06/15 | 1,062 | 1,064 | 1,057 | 1,061 | -0.09% | 19,600 | - | -3.37% | - | - |
| 06/12 | 1,059 | 1,062 | 1,055 | 1,062 | +0.57% | 29,000 | - | -3.72% | - | - |
| 06/11 | 1,064 | 1,064 | 1,050 | 1,056 | -0.85% | 30,900 | - | -4.69% | - | - |
| 06/10 | 1,054 | 1,065 | 1,054 | 1,065 | +0.95% | 15,400 | - | -4.4% | - | - |
| 06/09 | 1,055 | 1,060 | 1,054 | 1,055 | +0.19% | 14,700 | - | -5.72% | - | - |
| 06/08 | 1,056 | 1,068 | 1,050 | 1,053 | -0.75% | 26,900 | - | -6.32% | - | - |
| 06/05 | 1,050 | 1,069 | 1,050 | 1,061 | +1.34% | 35,200 | - | -6.11% | - | - |
| 06/04 | 1,055 | 1,062 | 1,047 | 1,047 | +0.19% | 19,500 | - | -7.75% | - | - |
| 06/03 | 1,059 | 1,080 | 1,037 | 1,045 | -1.23% | 58,400 | - | -8.41% | - | - |
| 06/02 | 1,052 | 1,067 | 1,052 | 1,058 | +0.57% | 15,300 | - | -7.76% | - | - |
| 06/01 | 1,070 | 1,075 | 1,050 | 1,052 | -1.77% | 66,600 | - | -8.76% | - | - |
| 05/29 | 1,072 | 1,088 | 1,068 | 1,071 | +0.37% | 29,700 | - | -7.59% | - | - |
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 | 1,126 2026/10/23 | 15,800 | 217億7774万 | -1.75% 1,146 | |||
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）
- 2026/10/23 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
715円（2013/01/11） - 57%（1.57倍）
1,126円（10/23）
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。
