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
09/18	549	555	545	550	-1.08%	15,400	-	+3.19%	-	-
09/17	543	556	536	556	+4.12%	9,800	-	+4.71%	-	-
09/16	546	550	530	534	-2.91%	13,900	-	+1.14%	-	-
09/15	551	559	542	550	-0.72%	6,900	-	+4.56%	-	-
09/14	576	576	547	554	-0.36%	9,800	-	+5.93%	-	-
09/11	526	556	526	556	+4.32%	15,100	-	+6.72%	-	-
09/10	548	548	527	533	-3.27%	21,800	-	+2.7%	-	-
09/09	554	564	551	551	-0.72%	8,600	-	+6.58%	-	-
09/08	572	572	550	555	-2.97%	15,900	-	+7.98%	-	-
09/07	596	603	555	572	-2.39%	51,300	-	+12.16%	-	-
09/04	561	586	561	586	+4.27%	27,800	-	+15.81%	-	-
09/03	543	573	540	562	+5.05%	39,700	-	+11.95%	-	-
09/02	566	566	516	535	-5.48%	53,300	-	+7.43%	-	-
09/01	529	594	521	566	+6.99%	109,300	-	+14.34%	-	-
08/31	505	530	505	529	+3.93%	15,900	-	+7.74%	-	-
08/28	496	510	496	509	+2.62%	11,600	-	+4.3%	-	-
08/27	500	503	492	496	-0.8%	10,100	-	+2.06%	-	-
08/26	505	508	500	500	-0.99%	9,600	-	+3.09%	-	-
08/25	497	515	491	505	+1%	22,200	-	+4.34%	-	-
08/24	512	512	500	500	-0.4%	8,000	-	+3.73%	-	-
08/21	513	519	502	502	-2.52%	11,400	-	+4.15%	-	-
08/20	502	515	500	515	+4.04%	8,400	-	+6.85%	-	-
08/19	496	505	491	495	-1.98%	11,100	-	+3.13%	-	-
08/18	526	526	505	505	-2.51%	20,500	-	+5.65%	-	-
08/17	498	527	490	518	+5.71%	40,600	-	+8.82%	-	-
08/14	479	499	479	490	+1.03%	15,000	-	+3.38%	-	-
08/13	477	489	477	485	+1.68%	9,900	-	+2.54%	-	-
08/12	480	482	470	477	-0.63%	14,100	-	+1.06%	-	-
08/10	493	493	477	480	-2.64%	15,200	-	+1.91%	-	-
08/07	503	503	480	493	-3.71%	43,000	-	+4.45%	-	-
08/06	498	551	494	512	+5.79%	377,600	-	+8.25%	-	-
08/05	473	495	473	484	+2.33%	29,100	-	+2.54%	-	-
08/04	467	480	467	473	+0.64%	5,600	-	+0.85%	-	-
08/03	476	476	465	470	-0.21%	2,000	-	+0.86%	-	-
07/31	480	480	464	471	-3.88%	19,200	-	+1.73%	-	-
07/30	450	490	450	490	+9.62%	49,900	-	+6.52%	-	-
07/29	457	459	442	447	-2.19%	22,900	-	-1.97%	-	-
07/28	475	475	457	457	-1.72%	15,800	-	+0.66%	-	-
07/27	456	472	456	465	+1.53%	13,800	-	+2.88%	-	-
07/24	458	463	455	458	-0.43%	6,600	-	+1.78%	-	-
07/23	475	475	460	460	-1.71%	8,000	-	+2.68%	-	-
07/22	466	468	464	468	0%	4,200	-	+5.17%	-	-
07/21	480	490	468	468	0%	29,600	-	+5.64%	-	-
07/17	482	485	453	468	-6.02%	61,400	-	+6.36%	-	-
07/16	492	498	484	498	+0.2%	24,900	-	+14.22%	-	-
07/15	465	505	462	497	+8.04%	68,600	-	+15.05%	-	-
07/14	455	462	455	460	-0.22%	5,300	-	+7.73%	-	-
07/13	455	464	450	461	+1.32%	18,700	-	+8.47%	-	-
07/10	470	470	455	455	-1.94%	6,200	-	+7.57%	-	-
07/09	461	465	445	464	+0.87%	23,200	-	+10.21%	-	-
07/08	452	460	443	460	+1.1%	28,900	-	+10.05%	-	-
07/07	475	479	455	455	-1.52%	43,700	-	+9.11%	-	-
07/06	520	520	459	462	-9.41%	139,200	-	+11.06%	-	-
07/03	499	547	499	510	-1.73%	190,300	-	+22.89%	-	-
07/02	468	550	468	519	+9.73%	589,700	-	+25.67%	-	-
07/01	423	499	411	473	+12.89%	560,800	-	+15.65%	-	-
06/30	403	420	402	419	+3.97%	36,100	-	+2.7%	-	-
06/29	398	410	398	403	+3.33%	15,300	-	-1.23%	-	-
06/26	385	390	382	390	+1.04%	18,700	-	-4.88%	-	-
06/25	389	395	383	386	-1.28%	32,700	-	-6.54%	-	-
06/24	392	402	391	391	-1.51%	16,900	-	-5.78%	-	-
06/23	403	410	396	397	-1.98%	60,400	-	-5.02%	-	-
06/22	407	415	403	405	-1.94%	71,600	-	-3.8%	-	-
06/19	415	419	406	413	-0.96%	80,700	-	-2.82%	-	-
06/18	412	443	409	417	+5.3%	401,100	-	-2.8%	-	-
06/17	391	407	391	396	0%	18,200	-	-9.59%	-	-
06/16	398	405	390	396	-1.49%	27,400	-	-11.61%	-	-
06/15	375	402	375	402	+7.2%	60,000	-	-12.23%	-	-
06/12	374	390	374	375	-1.83%	123,400	-	-19.87%	-	-
06/11	383	388	373	382	-2.3%	90,700	-	-20.08%	-	-
06/10	393	396	381	391	-1.01%	33,500	-	-20.04%	-	-
06/09	407	407	393	395	-2.95%	34,800	-	-20.68%	-	-
06/08	405	408	398	407	-1.45%	34,000	-	-19.72%	-	-
06/05	410	430	409	413	+2.74%	72,400	-	-19.96%	-	-
06/04	415	415	400	402	-2.9%	76,200	-	-23.28%	-	-
06/03	440	440	414	414	-5.69%	100,200	-	-22.33%	-	-
06/02	450	450	421	439	-1.79%	43,000	-	-18.85%	-	-
06/01	445	447	431	447	+0.45%	65,200	-	-18.58%	-	-
05/29	430	445	430	445	+3.49%	39,400	-	-20.11%	-	-
05/28	431	441	425	430	-2.05%	93,000	-	-23.76%	-	-
05/27	429	441	413	439	+1.86%	116,500	-	-23.25%	-	-
05/26	450	450	421	431	-4.22%	138,900	-	-25.56%	-	-
05/25	473	473	447	450	-2.17%	41,600	-	-23.21%	-	-
05/22	451	463	446	460	+3.14%	44,800	-	-22.43%	-	-
05/21	466	466	441	446	-0.89%	58,100	-	-25.54%	-	-
05/20	484	484	443	450	-7.02%	226,300	-	-25.74%	-	-
05/19	488	498	476	484	-2.42%	110,400	-	-21.04%	-	-
05/18	520	530	479	496	-6.24%	172,000	-	-19.87%	-	-
05/15	530	549	529	529	-15.9%	204,100	-	-15.22%	-	-
05/14	660	660	626	629	-3.53%	67,000	-	+0.32%	-	-
05/13	650	659	645	652	+1.72%	43,500	-	+4.32%	-	-
05/12	654	654	640	641	-1.99%	26,600	-	+3.05%	-	-
05/11	637	661	633	654	+3.15%	64,000	-	+5.31%	-	-
05/08	643	649	622	634	-0.94%	41,400	-	+2.59%	-	-
05/07	626	640	614	640	+2.4%	65,700	-	+4.07%	-	-
05/01	611	629	611	625	+0.64%	16,300	-	+1.96%	-	-
04/30	629	633	618	621	-2.2%	19,000	-	+1.8%	-	-
04/28	610	640	610	635	+3.08%	37,100	-	+4.27%	-	-
04/27	619	619	610	616	+0.16%	7,300	-	+1.65%	-	-
04/24	619	621	606	615	-0.49%	22,000	-	+1.99%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 3月期	1,235 3/25	894 3/19	5,063,100 3/18	68億299万	49億2459万	56億1867万 3/31
2026年 3月期	1,980 5/21	534 3/23	1,990,000 5/16	114億1311万	30億7808万	32億9712万 3/31
最新	550 2026/9/18		15,400	31億7031万

TalentX（330A）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート