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
09/30	350	358	348	356	+1.71%	623,700	-	-0.84%	-	-
09/29	350	354	346	350	0%	306,200	-	-2.51%	-	-
09/28	352	353	349	350	-1.69%	312,500	-	-2.78%	-	-
09/25	359	360	354	356	+0.28%	281,700	-	-1.39%	-	-
09/24	350	359	349	355	+1.14%	308,000	-	-1.66%	-	-
09/18	352	357	348	351	+0.29%	359,900	-	-3.04%	-	-
09/17	353	361	345	350	-0.57%	546,600	-	-3.85%	-	-
09/16	346	353	344	352	+1.15%	349,000	-	-3.56%	-	-
09/15	349	356	340	348	+0.58%	591,900	-	-4.92%	-	-
09/14	340	346	338	346	+0.87%	287,400	-	-5.98%	-	-
09/11	341	346	341	343	-1.72%	231,300	-	-7.05%	-	-
09/10	342	349	338	349	+0.58%	406,600	-	-5.93%	-	-
09/09	354	356	345	347	-2.25%	334,800	-	-6.72%	-	-
09/08	363	364	355	355	-2.47%	350,000	-	-5.08%	-	-
09/07	364	367	362	364	0%	163,100	-	-2.93%	-	-
09/04	363	367	360	364	+1.11%	229,200	-	-3.19%	-	-
09/03	356	363	355	360	+2.27%	225,200	-	-4.76%	-	-
09/02	365	365	351	352	-4.61%	471,800	-	-7.37%	-	-
09/01	372	378	368	369	-1.6%	428,300	-	-3.4%	-	-
08/31	371	377	371	375	+1.08%	286,400	-	-2.34%	-	-
08/28	376	384	371	371	-1.33%	307,500	-	-3.89%	-	-
08/27	379	380	373	376	-1.05%	295,200	-	-3.09%	-	-
08/26	374	381	374	380	+1.6%	272,000	-	-2.56%	-	-
08/25	370	376	368	374	+1.08%	221,000	-	-4.35%	-	-
08/24	370	375	369	370	+0.27%	234,600	-	-5.61%	-	-
08/21	375	375	366	369	-1.6%	260,900	-	-6.11%	-	-
08/20	369	377	368	375	+2.46%	214,200	-	-5.06%	-	-
08/19	376	378	365	366	-2.4%	279,600	-	-7.58%	-	-
08/18	377	379	370	375	-1.06%	427,600	-	-5.54%	-	-
08/17	384	384	377	379	-1.3%	293,800	-	-4.77%	-	-
08/14	387	389	384	384	-0.52%	166,100	-	-4%	-	-
08/13	386	390	383	386	+0.52%	214,500	-	-3.74%	-	-
08/12	378	384	373	384	+1.05%	316,000	-	-4.24%	-	-
08/10	387	390	379	380	-0.78%	313,700	-	-5.24%	-	-
08/07	395	396	382	383	-1.29%	404,000	-	-4.25%	-	-
08/06	399	402	384	388	+1.31%	532,400	-	-2.51%	-	-
08/05	387	396	377	383	-1.03%	638,300	-	-3.28%	-	-
08/04	386	400	383	387	-1.28%	490,100	-	-1.78%	-	-
08/03	380	395	364	392	+2.62%	843,000	-	0%	-	-
07/31	402	405	381	382	-5.68%	879,200	-	-2.05%	-	-
07/30	402	408	395	405	-1.7%	455,500	-	+4.11%	-	-
07/29	412	415	402	412	0%	826,100	-	+6.74%	-	-
07/28	421	423	408	412	-2.14%	627,000	-	+7.29%	-	-
07/27	416	427	410	421	+3.19%	766,100	-	+10.5%	-	-
07/24	421	433	396	408	-4.67%	1,385,700	-	+7.65%	-	-
07/23	417	432	416	428	+1.18%	474,600	-	+13.53%	-	-
07/22	403	425	399	423	+3.93%	616,500	-	+13.1%	-	-
07/21	398	411	397	407	+1.75%	475,200	-	+10%	-	-
07/17	399	404	392	400	-1.23%	763,400	-	+8.4%	-	-
07/16	403	410	401	405	+0.75%	439,300	-	+10.35%	-	-
07/15	404	407	397	402	-1.23%	397,000	-	+10.44%	-	-
07/14	398	412	387	407	+1.5%	603,900	-	+12.74%	-	-
07/13	403	416	400	401	0%	512,700	-	+12.01%	-	-
07/10	416	416	391	401	-4.52%	1,286,300	-	+12.96%	-	-
07/09	402	436	396	420	+2.44%	1,549,200	-	+18.98%	-	-
07/08	376	410	376	410	+7.33%	1,503,400	-	+17.48%	-	-
07/07	376	385	371	382	+1.06%	1,028,600	-	+10.09%	-	-
07/06	357	382	356	378	+6.18%	1,479,000	-	+9.57%	-	-
07/03	353	368	348	356	+5.64%	2,015,300	-	+3.49%	-	-
07/02	335	341	329	337	+0.6%	727,400	-	-2.03%	-	-
07/01	340	342	334	335	-2.05%	440,300	-	-2.9%	-	-
06/30	342	344	335	342	0%	492,700	-	-1.16%	-	-
06/29	345	346	339	342	-0.29%	492,600	-	-1.44%	-	-
06/26	338	345	334	343	+0.59%	472,600	-	-1.44%	-	-
06/25	346	346	338	341	-0.29%	452,000	-	-2.29%	-	-
06/24	346	353	342	342	-1.72%	410,600	-	-2.29%	-	-
06/23	358	359	346	348	-1.97%	415,100	-	-0.85%	-	-
06/22	354	363	351	355	0%	424,000	-	+0.85%	-	-
06/19	360	364	346	355	-1.39%	582,700	-	+1.14%	-	-
06/18	356	367	350	360	+1.41%	1,053,400	-	+2.86%	-	-
06/17	339	360	337	355	+5.65%	1,119,300	-	+1.72%	-	-
06/16	372	372	324	336	-9.92%	2,607,300	-	-3.45%	-	-
06/15	348	374	348	373	+8.75%	1,402,500	-	+6.88%	-	-
06/12	329	345	328	343	+5.21%	716,400	-	-1.72%	-	-
06/11	333	334	326	326	-2.69%	354,800	-	-6.86%	-	-
06/10	337	339	327	335	+0.6%	520,000	-	-5.1%	-	-
06/09	334	336	330	333	-0.6%	499,600	-	-6.46%	-	-
06/08	332	338	332	335	-1.18%	463,300	-	-6.69%	-	-
06/05	337	345	335	339	+2.11%	501,900	-	-6.61%	-	-
06/04	341	342	331	332	-3.21%	453,100	-	-9.04%	-	-
06/03	342	349	326	343	-0.87%	996,300	-	-7.05%	-	-
06/02	348	352	340	346	0%	675,900	-	-6.99%	-	-
06/01	354	354	338	346	-0.57%	812,200	-	-7.98%	-	-
05/29	363	363	345	348	-3.87%	975,100	-	-8.18%	-	-
05/28	370	372	360	362	-2.16%	536,600	-	-5.48%	-	-
05/27	370	372	362	370	+0.27%	602,600	-	-4.15%	-	-
05/26	370	380	369	369	+0.82%	802,100	-	-5.38%	-	-
05/25	374	375	365	366	-1.35%	687,000	-	-7.11%	-	-
05/22	366	378	364	371	+1.37%	853,500	-	-6.78%	-	-
05/21	363	374	363	366	+1.39%	881,400	-	-8.96%	-	-
05/20	370	374	354	361	-2.7%	1,402,000	-	-11.08%	-	-
05/19	370	391	366	371	+11.75%	3,403,800	-	-9.29%	-	-
05/18	332	336	328	332	0%	891,200	-	-19.42%	-	-
05/15	337	340	330	332	+0.91%	659,000	-	-20%	-	-
05/14	331	333	324	329	-1.5%	992,900	-	-21.29%	-	-
05/13	336	339	326	334	-5.92%	1,424,800	-	-20.67%	-	-
05/12	373	374	354	355	-5.59%	947,800	-	-16.27%	-	-
05/11	380	385	375	376	0%	403,700	-	-12.15%	-	-
05/08	376	378	356	376	-6%	2,076,900	-	-12.56%	-	-
05/07	409	410	398	400	-1.72%	589,900	-	-7.19%	-	-

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
2016年 2月期	244 4,400 9/10	107 1,930 2/15	27,954,000 1,553,000 9/10	95億4360万	42億8286万	49億1308万 2/29
2017年 2月期	1,337 4,010 2/7	117 700 3/9	3,632,400 605,400 5/31	539億6898万	46億6011万	381億5483万 2/28
2018年 2月期	2,070 6,210 8/16	878 2,633 3/22 2,633 3/21	4,800,600 1,600,200 1/12	838億3872万	354億3649万	665億305万 2/28
2019年 2月期	1,553 4/6	466 12/25	5,850,100 8/28	731億4443万	219億7879万	429億706万 2/28
2020年 2月期	1,114 4/22	371 2/28	1,732,500 4/16	526億4184万	176億6954万	179億538万 2/28
2021年 2月期	770 2/25	200 4/6	3,236,300 7/8	367億35万	95億2536万	303億7383万 2/26
2022年 1月期	840 3/18	411 1/27	1,448,300 10/15	400億3675万	199億3095万	206億4212万 1/31
2023年 1月期	483 4/5	235 12/26	2,177,500 1/27	234億2250万	113億9604万	184億3828万 1/31
2024年 1月期	569 3/17	239 12/15	5,639,600 9/15	275億9297万	115億9001万	149億3907万 1/31
2025年 1月期	377 3/19	215 8/5	5,011,900 3/19	173億2932万	92億5778万	138億6357万 1/31
2026年 1月期	594 8/14	218 4/7	4,452,000 6/4	258億1493万	94億7416万	185億5089万 1/30
最新	356 2026/9/30		623,700	156億4957万

TOKYO BASE（3415）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート