チムニー（3178）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,067
- 始値
- 1,072
- 高値
- 1,088
- 安値
- 1,068
- 終値 +0.37%
- 1,071
- 出来高 -39.51%
- 29,700
乖離率
- 株価（5日）
移動平均値 - -0.56%
1,077 - 株価（25日）
移動平均値 - -7.59%
1,159 - 出来高（5日）
移動平均値 - -34.75%
45,520
2025/12/26～2026/05/29
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 | ||||||||||
| 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 | 3.21 |
| 05/27 | 1,092 | 1,105 | 1,078 | 1,079 | -0.46% | 36,100 | 208億6872万 | -7.78% | 83.27 | 3.25 |
| 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 | 3.27 |
| 05/22 | 1,129 | 1,130 | 1,107 | 1,112 | -1.59% | 45,700 | 215億696万 | -6.24% | 85.81 | 3.35 |
| 05/21 | 1,166 | 1,170 | 1,129 | 1,130 | -2.59% | 72,500 | 218億5510万 | -4.96% | 87.2 | 3.4 |
| 05/20 | 1,167 | 1,169 | 1,160 | 1,160 | -0.51% | 9,700 | 224億3532万 | -2.77% | 89.52 | 3.49 |
| 05/19 | 1,164 | 1,169 | 1,164 | 1,166 | +0.43% | 8,600 | 225億5137万 | -2.43% | 89.98 | 3.51 |
| 05/18 | 1,177 | 1,177 | 1,160 | 1,161 | -1.02% | 20,100 | 224億5466万 | -3.09% | 89.6 | 3.5 |
| 05/15 | 1,176 | 1,182 | 1,166 | 1,173 | -0.26% | 25,100 | 226億8675万 | -2.25% | 90.52 | 3.53 |
| 05/14 | 1,188 | 1,190 | 1,170 | 1,176 | -0.93% | 33,900 | 227億4478万 | -2.16% | 90.75 | 3.54 |
| 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 | 3.57 |
| 05/11 | 1,192 | 1,195 | 1,189 | 1,189 | -0.17% | 10,500 | 229億9621万 | -1.41% | 91.76 | 3.58 |
| 05/08 | 1,190 | 1,198 | 1,185 | 1,191 | +0.17% | 21,100 | 230億3489万 | -1.24% | 91.91 | 3.59 |
| 05/07 | 1,203 | 1,206 | 1,188 | 1,189 | 0% | 20,500 | 229億9621万 | -1.49% | 91.76 | 3.58 |
| 05/01 | 1,190 | 1,191 | 1,184 | 1,189 | 0% | 13,800 | 229億9621万 | -1.74% | 91.76 | 3.58 |
| 04/30 | 1,202 | 1,202 | 1,187 | 1,189 | -0.92% | 22,900 | 229億9621万 | -2.14% | 91.76 | 3.58 |
| 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 | 3.58 |
| 04/23 | 1,206 | 1,213 | 1,188 | 1,192 | -0.83% | 30,600 | 230億5423万 | -3.48% | 91.99 | 3.59 |
| 04/22 | 1,207 | 1,213 | 1,202 | 1,202 | -0.25% | 14,700 | 232億4764万 | -3.14% | 92.76 | 3.62 |
| 04/21 | 1,221 | 1,221 | 1,205 | 1,205 | -0.58% | 10,700 | 233億566万 | -3.21% | 92.99 | 3.63 |
| 04/20 | 1,220 | 1,225 | 1,210 | 1,212 | -0.08% | 18,800 | 234億4104万 | -2.96% | 93.53 | 3.65 |
| 04/17 | 1,209 | 1,215 | 1,207 | 1,213 | +0.33% | 6,900 | 234億6039万 | -3.12% | 93.61 | 3.65 |
| 04/16 | 1,213 | 1,222 | 1,209 | 1,209 | -0.25% | 14,200 | 233億8302万 | -3.67% | 93.3 | 3.64 |
| 04/15 | 1,223 | 1,224 | 1,212 | 1,212 | +0.17% | 14,000 | 234億4104万 | -3.73% | 93.53 | 3.65 |
| 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 | 3.64 |
| 04/10 | 1,217 | 1,223 | 1,217 | 1,218 | +0.08% | 5,000 | 235億5709万 | -4.09% | 94 | 3.67 |
| 04/09 | 1,225 | 1,234 | 1,217 | 1,217 | -0.9% | 15,400 | 235億3775万 | -4.47% | 93.92 | 3.67 |
| 04/08 | 1,226 | 1,234 | 1,224 | 1,228 | +0.9% | 10,500 | 237億5050万 | -3.84% | 94.77 | 3.7 |
| 04/07 | 1,229 | 1,230 | 1,217 | 1,217 | -0.16% | 12,600 | 235億3775万 | -4.92% | 93.92 | 3.67 |
| 04/06 | 1,235 | 1,235 | 1,219 | 1,219 | -0.49% | 14,400 | 235億7643万 | -4.99% | 94.07 | 3.67 |
| 04/03 | 1,224 | 1,234 | 1,223 | 1,225 | +0.57% | 25,500 | 236億9248万 | -4.89% | 94.54 | 3.69 |
| 04/02 | 1,217 | 1,232 | 1,215 | 1,218 | +0.33% | 13,200 | 235億5709万 | -5.73% | 94 | 3.67 |
| 04/01 | 1,201 | 1,220 | 1,201 | 1,214 | +1.42% | 20,400 | 234億7973万 | -6.25% | 93.69 | 3.66 |
| 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 |
| 03/26 | 1,339 | 1,339 | 1,309 | 1,317 | -1.05% | 29,600 | 254億7183万 | +0.61% | 50.35 | 3.97 |
| 03/25 | 1,317 | 1,331 | 1,317 | 1,331 | +1.53% | 14,000 | 257億4260万 | +1.76% | 50.88 | 4.01 |
| 03/24 | 1,320 | 1,320 | 1,311 | 1,311 | +0.61% | 16,000 | 253億5578万 | +0.31% | 50.12 | 3.95 |
| 03/23 | 1,319 | 1,329 | 1,295 | 1,303 | -1.21% | 30,600 | 252億106万 | -0.31% | 49.81 | 3.93 |
| 03/19 | 1,323 | 1,380 | 1,319 | 1,319 | -1.71% | 188,900 | 255億1051万 | +0.84% | 50.42 | 3.97 |
| 03/18 | 1,315 | 1,346 | 1,315 | 1,342 | +2.36% | 34,600 | 259億5535万 | +2.68% | 51.3 | 4.04 |
| 03/17 | 1,301 | 1,314 | 1,291 | 1,311 | +1.55% | 33,700 | 253億5578万 | +0.46% | 50.12 | 3.95 |
| 03/16 | 1,300 | 1,304 | 1,291 | 1,291 | -0.69% | 18,800 | 249億6897万 | -1.07% | 49.35 | 3.89 |
| 03/13 | 1,291 | 1,302 | 1,291 | 1,300 | +0.62% | 17,900 | 251億4304万 | -0.38% | 49.7 | 3.92 |
| 03/12 | 1,303 | 1,305 | 1,292 | 1,292 | -0.92% | 16,000 | 249億8831万 | -1% | 49.39 | 3.89 |
| 03/11 | 1,300 | 1,309 | 1,300 | 1,304 | +0.31% | 12,000 | 252億2040万 | -0.08% | 49.85 | 3.93 |
| 03/10 | 1,306 | 1,306 | 1,300 | 1,300 | 0% | 10,400 | 251億4304万 | -0.31% | 49.7 | 3.92 |
| 03/09 | 1,299 | 1,300 | 1,285 | 1,300 | -0.15% | 23,500 | 251億4304万 | -0.23% | 49.7 | 3.92 |
| 03/06 | 1,308 | 1,309 | 1,302 | 1,302 | -0.53% | 11,700 | 251億8172万 | 0% | 49.77 | 3.92 |
| 03/05 | 1,303 | 1,318 | 1,299 | 1,309 | +1.63% | 13,200 | 253億1710万 | +0.69% | 50.04 | 3.94 |
| 03/04 | 1,295 | 1,295 | 1,280 | 1,288 | -0.92% | 21,400 | 249億1095万 | -0.85% | 49.24 | 3.88 |
| 03/03 | 1,322 | 1,322 | 1,300 | 1,300 | -1.07% | 20,800 | 251億4304万 | +0.08% | 49.7 | 3.92 |
| 03/02 | 1,316 | 1,326 | 1,312 | 1,314 | -1.2% | 18,800 | 254億1381万 | +1.23% | 50.23 | 3.96 |
| 02/27 | 1,317 | 1,330 | 1,317 | 1,330 | +0.76% | 16,800 | 257億2326万 | +2.54% | 50.84 | 4.01 |
| 02/26 | 1,308 | 1,323 | 1,305 | 1,320 | +0.92% | 24,200 | 255億2985万 | +1.93% | 50.46 | 3.98 |
| 02/25 | 1,309 | 1,309 | 1,304 | 1,308 | +0.31% | 13,700 | 252億9776万 | +1.08% | 50 | 3.94 |
| 02/24 | 1,303 | 1,308 | 1,303 | 1,304 | -0.08% | 6,200 | 252億2040万 | +0.85% | 49.85 | 3.93 |
| 02/20 | 1,311 | 1,312 | 1,305 | 1,305 | -0.46% | 8,700 | 252億3974万 | +0.93% | 49.89 | 3.93 |
| 02/19 | 1,315 | 1,315 | 1,308 | 1,311 | 0% | 7,500 | 253億5578万 | +1.47% | 50.12 | 3.95 |
| 02/18 | 1,310 | 1,312 | 1,302 | 1,311 | +0.77% | 9,900 | 253億5578万 | +1.47% | 50.12 | 3.95 |
| 02/17 | 1,312 | 1,312 | 1,301 | 1,301 | -0.46% | 9,700 | 251億6238万 | +0.85% | 49.73 | 3.92 |
| 02/16 | 1,319 | 1,319 | 1,306 | 1,307 | -0.31% | 12,600 | 252億7842万 | +1.4% | 49.96 | 3.94 |
| 02/13 | 1,318 | 1,318 | 1,309 | 1,311 | -0.3% | 12,800 | 253億5578万 | +1.79% | 50.12 | 3.95 |
| 02/12 | 1,299 | 1,317 | 1,298 | 1,315 | +1.47% | 26,300 | 254億3315万 | +2.18% | 50.27 | 3.96 |
| 02/10 | 1,300 | 1,309 | 1,296 | 1,296 | -0.23% | 14,700 | 250億6567万 | +0.93% | 49.54 | 3.9 |
| 02/09 | 1,302 | 1,305 | 1,298 | 1,299 | -0.08% | 11,700 | 251億2369万 | +1.25% | 49.66 | 3.91 |
| 02/06 | 1,300 | 1,300 | 1,291 | 1,300 | -0.31% | 7,100 | 251億4304万 | +1.48% | 49.7 | 3.92 |
| 02/05 | 1,299 | 1,304 | 1,292 | 1,304 | +0.93% | 20,000 | 252億2040万 | +1.95% | 49.85 | 3.93 |
| 02/04 | 1,295 | 1,298 | 1,289 | 1,292 | -0.39% | 10,500 | 249億8831万 | +1.25% | 49.39 | 3.89 |
| 02/03 | 1,283 | 1,297 | 1,280 | 1,297 | +2.05% | 9,200 | 250億8501万 | +1.89% | 49.58 | 3.91 |
| 02/02 | 1,275 | 1,285 | 1,271 | 1,271 | -0.31% | 17,700 | 245億8215万 | +0.08% | 48.59 | 3.83 |
| 01/30 | 1,269 | 1,283 | 1,269 | 1,275 | +0.39% | 10,800 | 246億5952万 | +0.47% | 48.74 | 3.84 |
| 01/29 | 1,272 | 1,282 | 1,270 | 1,270 | -0.16% | 10,900 | 245億6281万 | +0.16% | 48.55 | 3.83 |
| 01/28 | 1,278 | 1,285 | 1,272 | 1,272 | -0.47% | 9,000 | 246億149万 | +0.47% | 48.63 | 3.83 |
| 01/27 | 1,288 | 1,291 | 1,278 | 1,278 | -0.78% | 7,700 | 247億1754万 | +1.03% | 48.85 | 3.85 |
| 01/26 | 1,282 | 1,289 | 1,279 | 1,288 | +0.47% | 7,600 | 249億1095万 | +1.98% | 49.24 | 3.88 |
| 01/23 | 1,279 | 1,288 | 1,279 | 1,282 | +0.39% | 12,100 | 247億9490万 | +1.58% | 49.01 | 3.86 |
| 01/22 | 1,276 | 1,287 | 1,276 | 1,277 | +0.08% | 9,100 | 246億9820万 | +1.35% | 48.82 | 3.85 |
| 01/21 | 1,290 | 1,290 | 1,276 | 1,276 | -1.09% | 7,400 | 246億7886万 | +1.35% | 48.78 | 3.84 |
| 01/20 | 1,297 | 1,297 | 1,290 | 1,290 | -0.54% | 7,500 | 249億4963万 | +2.54% | 49.31 | 3.89 |
| 01/19 | 1,294 | 1,298 | 1,292 | 1,297 | +0.46% | 7,100 | 250億8501万 | +3.26% | 49.58 | 3.91 |
| 01/16 | 1,300 | 1,300 | 1,289 | 1,291 | -0.54% | 7,200 | 249億6897万 | +2.95% | 49.35 | 3.89 |
| 01/15 | 1,300 | 1,300 | 1,295 | 1,298 | 0% | 11,700 | 251億435万 | +3.76% | 49.62 | 3.91 |
| 01/14 | 1,274 | 1,298 | 1,274 | 1,298 | +2.12% | 25,600 | 251億435万 | +3.92% | 49.62 | 3.91 |
| 01/13 | 1,282 | 1,287 | 1,270 | 1,271 | -0.7% | 15,500 | 245億8215万 | +2.01% | 48.59 | 3.83 |
| 01/09 | 1,267 | 1,280 | 1,265 | 1,280 | +1.03% | 17,400 | 247億5622万 | +2.89% | 48.93 | 3.86 |
| 01/08 | 1,270 | 1,278 | 1,267 | 1,267 | -1.09% | 12,600 | 245億479万 | +1.93% | 48.43 | 3.82 |
| 01/07 | 1,256 | 1,281 | 1,251 | 1,281 | +2.23% | 28,000 | 247億7556万 | +3.14% | 48.97 | 3.86 |
| 01/06 | 1,267 | 1,267 | 1,251 | 1,253 | -1.03% | 18,400 | 242億3402万 | +1.05% | 47.9 | 3.77 |
| 01/05 | 1,251 | 1,267 | 1,243 | 1,266 | +1.85% | 44,700 | 244億8545万 | +2.18% | 48.4 | 3.81 |
| 2025 | ||||||||||
| 12/30 | 1,250 | 1,252 | 1,241 | 1,243 | -0.56% | 22,300 | 240億4061万 | +0.4% | 47.52 | 3.73 |
| 12/29 | 1,236 | 1,250 | 1,230 | 1,250 | +1.54% | 20,500 | 241億7600万 | +1.05% | 47.78 | 3.75 |
| 12/26 | 1,228 | 1,233 | 1,225 | 1,231 | -0.16% | 29,600 | 238億852万 | -0.49% | 47.06 | 3.69 |
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 | 1,071 2026/5/29 | 29,700 | 207億1399万 | -7.59% 1,159 | |||
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）
- 2026/05/29 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
715円（2013/01/11） - 50%（1.5倍）
1,071円（5/29）
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。
