ティーケーピー（3479）の時価総額の推移
- 2018年2月28日
- 1284億6488万
- 2019年2月28日
- 1211億9419万
- 2020年2月28日
- 961億3364万
- 2021年2月26日
- 1121億2197万
- 2022年2月28日
- 601億5223万
- 2023年2月28日
- 1267億8239万
- 2024年2月29日
- 685億4364万
- 2025年2月28日
- 632億9275万
- 2026年2月27日
- 780億9864万
2025/11/14～2026/04/14
株価＆時価総額の推移
| 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 | ||||||||||
| 04/14 | 1,921 | 1,975 | 1,885 | 1,942 | +3.24% | 300,100 | 825億1205万 | +2.53% | 18.47 | 1.48 |
| 04/13 | 1,895 | 1,901 | 1,870 | 1,881 | -1.21% | 135,600 | 799億2027万 | -0.53% | 17.89 | 1.43 |
| 04/10 | 1,941 | 1,942 | 1,900 | 1,904 | -2.66% | 110,800 | 808億9750万 | +0.58% | 18.11 | 1.45 |
| 04/09 | 1,963 | 1,979 | 1,946 | 1,956 | -0.76% | 108,100 | 831億688万 | +3.11% | 18.6 | 1.49 |
| 04/08 | 1,995 | 1,995 | 1,963 | 1,971 | -0.2% | 109,900 | 837億4421万 | +3.96% | 18.74 | 1.5 |
| 04/07 | 1,941 | 1,995 | 1,941 | 1,975 | +1.75% | 176,900 | 839億1416万 | +4.17% | 18.78 | 1.5 |
| 04/06 | 1,861 | 1,954 | 1,856 | 1,941 | +4.13% | 225,900 | 824億6956万 | +2.21% | 18.46 | 1.48 |
| 04/03 | 1,855 | 1,895 | 1,836 | 1,864 | +0.11% | 79,700 | 791億9797万 | -2.1% | 17.73 | 1.42 |
| 04/02 | 1,850 | 1,896 | 1,848 | 1,862 | -0.59% | 115,400 | 791億1300万 | -2.77% | 17.71 | 1.42 |
| 04/01 | 1,825 | 1,873 | 1,824 | 1,873 | +2.63% | 127,000 | 795億8037万 | -3.1% | 17.81 | 1.42 |
| 03/31 | 1,850 | 1,850 | 1,813 | 1,825 | +0.33% | 89,800 | 775億4093万 | -6.51% | 17.36 | 1.39 |
| 03/30 | 1,821 | 1,836 | 1,807 | 1,819 | -1.68% | 115,200 | 772億8600万 | -7.85% | 17.3 | 1.38 |
| 03/27 | 1,830 | 1,862 | 1,830 | 1,850 | -0.22% | 76,700 | 786億314万 | -7.36% | 17.59 | 1.41 |
| 03/26 | 1,860 | 1,865 | 1,838 | 1,854 | -0.11% | 108,800 | 787億7309万 | -8.08% | 17.63 | 1.41 |
| 03/25 | 1,850 | 1,876 | 1,843 | 1,856 | -0.54% | 125,400 | 788億5807万 | -8.84% | 17.65 | 1.41 |
| 03/24 | 1,879 | 1,880 | 1,841 | 1,866 | +1.47% | 101,800 | 792億8295万 | -9.29% | 17.75 | 1.42 |
| 03/23 | 1,811 | 1,850 | 1,806 | 1,839 | -2.44% | 139,300 | 781億1425万 | -11.46% | 17.49 | 1.4 |
| 03/19 | 1,909 | 1,912 | 1,880 | 1,885 | -2.48% | 99,300 | 800億6817万 | -10.2% | 17.93 | 1.43 |
| 03/18 | 1,958 | 1,966 | 1,915 | 1,933 | -1.02% | 81,000 | 821億704万 | -8.78% | 18.38 | 1.47 |
| 03/17 | 1,912 | 1,953 | 1,905 | 1,953 | +1.88% | 63,900 | 829億5657万 | -8.57% | 18.57 | 1.48 |
| 03/16 | 1,875 | 1,924 | 1,875 | 1,917 | +1.91% | 88,700 | 814億2742万 | -11% | 18.23 | 1.46 |
| 03/13 | 1,856 | 1,894 | 1,833 | 1,881 | +1.18% | 83,400 | 798億9826万 | -13.36% | 17.89 | 1.43 |
| 03/12 | 1,888 | 1,892 | 1,854 | 1,859 | -3.48% | 92,200 | 789億6378万 | -15.15% | 17.68 | 1.41 |
| 03/11 | 1,918 | 1,938 | 1,908 | 1,926 | +0.63% | 101,400 | 818億971万 | -12.93% | 18.32 | 1.46 |
| 03/10 | 1,899 | 1,929 | 1,878 | 1,914 | +2.96% | 119,200 | 812億9999万 | -14.21% | 18.2 | 1.46 |
| 03/09 | 1,866 | 1,872 | 1,809 | 1,859 | -4.47% | 240,600 | 789億6378万 | -17.34% | 17.68 | 1.41 |
| 03/06 | 1,955 | 1,976 | 1,920 | 1,946 | -2.31% | 200,300 | 826億5923万 | -14.08% | 18.51 | 1.48 |
| 03/05 | 1,999 | 2,030 | 1,978 | 1,992 | +2.31% | 81,400 | 846億1315万 | -12.63% | 18.94 | 1.51 |
| 03/04 | 1,942 | 2,014 | 1,930 | 1,947 | -0.87% | 205,700 | 827億171万 | -14.98% | 18.52 | 1.48 |
| 03/03 | 2,080 | 2,090 | 1,950 | 1,964 | -4.75% | 225,900 | 834億2381万 | -14.68% | 18.68 | 1.49 |
| 03/02 | 2,054 | 2,099 | 2,012 | 2,062 | +0.44% | 239,800 | 875億8651万 | -10.77% | 19.61 | 1.57 |
| 02/27 | 2,155 | 2,180 | 2,033 | 2,053 | -3.57% | 432,900 | 872億422万 | -11.13% | 6.35 | 1.56 |
| 02/26 | 2,181 | 2,244 | 2,127 | 2,129 | -8.39% | 499,300 | 904億3243万 | -7.64% | 6.59 | 1.62 |
| 02/25 | 2,379 | 2,380 | 2,324 | 2,324 | -1.4% | 217,200 | 987億1535万 | +1.13% | 7.19 | 1.77 |
| 02/24 | 2,370 | 2,370 | 2,330 | 2,357 | -0.55% | 125,500 | 1001億1707万 | +3.11% | 7.29 | 1.79 |
| 02/20 | 2,357 | 2,375 | 2,328 | 2,370 | -0.63% | 102,100 | 1006億6595万 | +4.36% | 7.33 | 1.8 |
| 02/19 | 2,364 | 2,394 | 2,351 | 2,385 | +1.45% | 87,600 | 1013億307万 | +5.81% | 7.38 | 1.81 |
| 02/18 | 2,335 | 2,388 | 2,325 | 2,351 | +0.34% | 99,400 | 998億5892万 | +5.1% | 7.27 | 1.79 |
| 02/17 | 2,371 | 2,390 | 2,341 | 2,343 | -1.55% | 81,400 | 995億1912万 | +5.49% | 7.25 | 1.78 |
| 02/16 | 2,378 | 2,397 | 2,330 | 2,380 | +0.85% | 73,100 | 1010億9070万 | +7.99% | 7.36 | 1.81 |
| 02/13 | 2,380 | 2,388 | 2,340 | 2,360 | -0.67% | 106,100 | 1002億4120万 | +7.96% | 7.3 | 1.79 |
| 02/12 | 2,400 | 2,403 | 2,361 | 2,376 | -0.54% | 87,100 | 1009億2080万 | +9.49% | 7.35 | 1.81 |
| 02/10 | 2,390 | 2,413 | 2,381 | 2,389 | +0.72% | 63,500 | 1014億7297万 | +11.01% | 7.39 | 1.82 |
| 02/09 | 2,420 | 2,425 | 2,359 | 2,372 | -1.25% | 99,500 | 1007億5090万 | +11.36% | 7.34 | 1.8 |
| 02/06 | 2,315 | 2,410 | 2,302 | 2,402 | +2.39% | 173,700 | 1020億2515万 | +14% | 7.43 | 1.83 |
| 02/05 | 2,380 | 2,380 | 2,328 | 2,346 | -0.51% | 152,000 | 996億4654万 | +12.63% | 7.26 | 1.78 |
| 02/04 | 2,400 | 2,406 | 2,349 | 2,358 | -1.79% | 114,600 | 1001億5625万 | +14.41% | 7.29 | 1.79 |
| 02/03 | 2,414 | 2,420 | 2,378 | 2,401 | +0.08% | 115,600 | 1019億8267万 | +17.81% | 7.43 | 1.82 |
| 02/02 | 2,331 | 2,415 | 2,327 | 2,399 | +1.22% | 182,400 | 1018億9772万 | +19.18% | 7.42 | 1.82 |
| 01/30 | 2,368 | 2,377 | 2,317 | 2,370 | +5.95% | 208,700 | 1006億6595万 | +19.28% | 7.33 | 1.8 |
| 01/29 | 2,321 | 2,338 | 2,235 | 2,237 | -4.56% | 175,500 | 950億1676万 | +14.13% | 6.92 | 1.7 |
| 01/28 | 2,257 | 2,363 | 2,255 | 2,344 | +4.5% | 321,200 | 995億6159万 | +20.82% | 7.25 | 1.78 |
| 01/27 | 2,334 | 2,350 | 2,232 | 2,243 | +0.18% | 324,700 | 952億7161万 | +17.13% | 6.94 | 1.7 |
| 01/26 | 2,200 | 2,294 | 2,178 | 2,239 | +2.24% | 386,700 | 951億171万 | +18.28% | 6.93 | 1.7 |
| 01/23 | 2,130 | 2,200 | 2,121 | 2,190 | +7.72% | 557,000 | 930億2043万 | +16.86% | 6.77 | 1.66 |
| 01/22 | 1,925 | 2,044 | 1,913 | 2,033 | +5.17% | 207,800 | 863億5184万 | +9.42% | 6.29 | 1.55 |
| 01/21 | 1,917 | 1,951 | 1,900 | 1,933 | -1.23% | 131,000 | 820億8404万 | +4.77% | 5.98 | 1.47 |
| 01/20 | 2,023 | 2,023 | 1,938 | 1,957 | -2.35% | 164,200 | 831億319万 | +6.53% | 6.05 | 1.49 |
| 01/19 | 1,977 | 2,026 | 1,970 | 2,004 | +1.06% | 170,800 | 850億9902万 | +9.57% | 6.2 | 1.52 |
| 01/16 | 1,986 | 2,021 | 1,958 | 1,983 | +1.9% | 223,700 | 842億727万 | +9.08% | 6.13 | 1.51 |
| 01/15 | 2,110 | 2,135 | 1,936 | 1,946 | -1.22% | 718,300 | 826億3608万 | +7.51% | 6.02 | 1.48 |
| 01/14 | 1,941 | 1,978 | 1,911 | 1,970 | +1.13% | 220,700 | 836億5523万 | +9.38% | 6.09 | 1.5 |
| 01/13 | 1,950 | 1,965 | 1,925 | 1,948 | +1.19% | 104,500 | 827億2101万 | +8.64% | 6.02 | 1.48 |
| 01/09 | 1,943 | 1,949 | 1,918 | 1,925 | +0.05% | 119,000 | 817億4432万 | +7.84% | 5.95 | 1.46 |
| 01/08 | 1,960 | 1,977 | 1,916 | 1,924 | -1.99% | 95,600 | 817億186万 | +8.15% | 5.95 | 1.46 |
| 01/07 | 1,903 | 1,971 | 1,878 | 1,963 | +2.35% | 212,600 | 833億5798万 | +10.65% | 6.07 | 1.49 |
| 01/06 | 1,855 | 1,923 | 1,840 | 1,918 | +3.96% | 201,700 | 814億4707万 | +8.42% | 5.93 | 1.46 |
| 01/05 | 1,822 | 1,856 | 1,794 | 1,845 | +2.79% | 199,200 | 783億4715万 | +4.59% | 5.71 | 1.4 |
| 2025 | ||||||||||
| 12/30 | 1,819 | 1,819 | 1,790 | 1,795 | -0.55% | 80,200 | 762億2393万 | +1.99% | 5.55 | 1.36 |
| 12/29 | 1,823 | 1,827 | 1,781 | 1,805 | +0.84% | 124,800 | 766億4857万 | +2.67% | 5.58 | 1.37 |
| 12/26 | 1,792 | 1,802 | 1,767 | 1,790 | -0.11% | 122,600 | 760億1160万 | +1.99% | 5.54 | 1.36 |
| 12/25 | 1,756 | 1,795 | 1,751 | 1,792 | +1.7% | 96,900 | 760億9653万 | +2.34% | 5.54 | 1.36 |
| 12/24 | 1,750 | 1,767 | 1,745 | 1,762 | +0.74% | 75,400 | 748億2259万 | +0.97% | 5.45 | 1.34 |
| 12/23 | 1,726 | 1,749 | 1,724 | 1,749 | +2.52% | 82,900 | 742億7055万 | +0.46% | 5.41 | 1.33 |
| 12/22 | 1,741 | 1,746 | 1,706 | 1,706 | -1.04% | 85,800 | 724億3622万 | -1.84% | 5.28 | 1.3 |
| 12/19 | 1,720 | 1,733 | 1,715 | 1,724 | -0.17% | 80,300 | 732億49万 | -0.86% | 5.33 | 1.31 |
| 12/18 | 1,701 | 1,771 | 1,701 | 1,727 | +1.11% | 127,900 | 733億2787万 | -0.63% | 5.34 | 1.31 |
| 12/17 | 1,746 | 1,751 | 1,704 | 1,708 | -2.9% | 118,200 | 725億2114万 | -1.78% | 5.28 | 1.3 |
| 12/16 | 1,765 | 1,785 | 1,748 | 1,759 | -1.46% | 65,700 | 746億8658万 | +1.09% | 5.44 | 1.34 |
| 12/15 | 1,710 | 1,798 | 1,710 | 1,785 | +4.32% | 99,600 | 757億9053万 | +2.59% | 5.52 | 1.36 |
| 12/12 | 1,711 | 1,741 | 1,700 | 1,711 | -0.64% | 124,200 | 726億4852万 | -1.5% | 5.29 | 1.3 |
| 12/11 | 1,750 | 1,755 | 1,722 | 1,722 | -2.1% | 55,700 | 731億1557万 | -0.86% | 5.32 | 1.31 |
| 12/10 | 1,742 | 1,762 | 1,730 | 1,759 | +1.09% | 63,800 | 746億8658万 | +1.32% | 5.44 | 1.34 |
| 12/09 | 1,789 | 1,789 | 1,734 | 1,740 | -1.86% | 70,800 | 738億7985万 | +0.29% | 5.38 | 1.32 |
| 12/08 | 1,747 | 1,773 | 1,731 | 1,773 | +2.13% | 76,000 | 752億8102万 | +2.13% | 5.48 | 1.35 |
| 12/05 | 1,747 | 1,756 | 1,724 | 1,736 | -1.36% | 67,900 | 737億1001万 | +0.12% | 5.37 | 1.32 |
| 12/04 | 1,770 | 1,780 | 1,749 | 1,760 | +0.28% | 71,300 | 747億2904万 | +1.5% | 5.44 | 1.34 |
| 12/03 | 1,772 | 1,789 | 1,749 | 1,755 | -0.96% | 65,500 | 745億1674万 | +1.15% | 5.43 | 1.33 |
| 12/02 | 1,787 | 1,797 | 1,766 | 1,772 | -1.06% | 66,000 | 752億3856万 | +1.96% | 5.48 | 1.35 |
| 12/01 | 1,832 | 1,838 | 1,780 | 1,791 | -2.77% | 84,700 | 760億4529万 | +2.99% | 5.54 | 1.36 |
| 11/28 | 1,800 | 1,860 | 1,794 | 1,842 | +2.62% | 201,400 | 782億1073万 | +5.92% | 5.7 | 1.72 |
| 11/27 | 1,750 | 1,798 | 1,738 | 1,795 | +2.98% | 110,900 | 762億1513万 | +3.52% | 5.55 | 1.68 |
| 11/26 | 1,711 | 1,748 | 1,700 | 1,743 | +0.46% | 80,500 | 740億723万 | +0.75% | 5.39 | 1.63 |
| 11/25 | 1,740 | 1,760 | 1,726 | 1,735 | +0.29% | 95,000 | 736億6755万 | +0.52% | 5.37 | 1.62 |
| 11/21 | 1,700 | 1,732 | 1,695 | 1,730 | +1.88% | 76,200 | 734億5525万 | +0.46% | 5.35 | 1.62 |
| 11/20 | 1,692 | 1,701 | 1,670 | 1,698 | +2.78% | 86,700 | 720億7515万 | -1.16% | 5.25 | 1.59 |
| 11/19 | 1,658 | 1,669 | 1,630 | 1,652 | +0.06% | 69,000 | 701億2258万 | -4.12% | 5.11 | 1.54 |
| 11/18 | 1,653 | 1,668 | 1,634 | 1,651 | -1.96% | 134,600 | 700億8013万 | -4.51% | 5.1 | 1.54 |
| 11/17 | 1,725 | 1,725 | 1,671 | 1,684 | -2.38% | 152,600 | 714億8089万 | -2.94% | 5.21 | 1.57 |
| 11/14 | 1,697 | 1,744 | 1,690 | 1,725 | +1.17% | 98,100 | 732億2122万 | -0.86% | 5.33 | 1.61 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 2月期 | 4,570 1/26 | 1,356 9,490 3/28 | 8,257,900 1,179,700 3/28 | 1513億1270万 | 448億8770万 | 1284億6488万 2/28 |
| 2019年 2月期 | 5,440 6/5 | 3,000 10/26 | 856,600 4/17 | 1801億1840万 | 993億3000万 | 1211億9419万 2/28 |
| 2020年 2月期 | 5,920 6/11 | 2,534 2/28 | 1,053,800 4/18 | 1964億902万 | 964億3639万 | 961億3364万 2/28 |
| 2021年 2月期 | 3,520 10/21 | 915 3/23 | 3,449,200 4/27 | 1341億349万 | 348億2214万 | 1121億2197万 2/26 |
| 2022年 2月期 | 3,005 3/23 | 1,108 1/28 | 1,554,900 10/14 | 1154億5896万 | 467億5957万 | 601億5223万 2/28 |
| 2023年 2月期 | 3,240 1/25 | 1,142 3/11 | 1,921,900 7/15 | 1369億2591万 | 482億882万 | 1267億8239万 2/28 |
| 2024年 2月期 | 3,220 3/9 | 1,479 2/15 | 3,644,900 4/14 | 1361億4155万 | 626億3932万 | 685億4364万 2/29 |
| 2025年 2月期 | 1,924 7/30 | 1,172 10/23 | 2,569,100 4/16 | 815億3197万 | 496億6500万 | 632億9275万 2/28 |
| 2026年 2月期 | 2,425 2/9 | 1,452 4/7 | 1,166,800 4/15 | 1030億208万 | 615億8220万 | 780億9864万 2/27 |
| 最新 | 1,942 2026/4/14 | 300,100 | 825億1205万 | |||
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。
