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
10/02	1,852	1,852	1,823	1,824	-1.67%	48,400	-	-2.98%	-	-
10/01	1,863	1,873	1,839	1,855	-1.64%	64,000	-	-1.49%	-	-
09/30	1,888	1,890	1,860	1,886	+0.96%	35,400	-	+0.16%	-	-
09/29	1,895	1,895	1,862	1,868	-1.79%	43,800	-	-0.85%	-	-
09/28	1,890	1,904	1,882	1,902	+0.96%	36,600	-	+0.96%	-	-
09/25	1,887	1,897	1,856	1,884	+0.16%	51,900	-	+0.11%	-	-
09/24	1,903	1,903	1,863	1,881	-1.26%	45,800	-	0%	-	-
09/18	1,926	1,930	1,883	1,905	-0.57%	33,800	-	+1.28%	-	-
09/17	1,892	1,930	1,892	1,916	+0.79%	61,800	-	+2.02%	-	-
09/16	1,870	1,910	1,870	1,901	+1.22%	34,300	-	+1.39%	-	-
09/15	1,900	1,914	1,877	1,878	-1.16%	39,300	-	+0.43%	-	-
09/14	1,839	1,904	1,839	1,900	+2.59%	54,600	-	+1.77%	-	-
09/11	1,850	1,858	1,837	1,852	-0.43%	28,300	-	-0.7%	-	-
09/10	1,865	1,889	1,854	1,860	-0.96%	22,400	-	-0.32%	-	-
09/09	1,890	1,902	1,873	1,878	+0.27%	46,300	-	+0.48%	-	-
09/08	1,882	1,891	1,872	1,873	-1.42%	34,200	-	+0.16%	-	-
09/07	1,872	1,905	1,872	1,900	+1.12%	60,000	-	+1.39%	-	-
09/04	1,864	1,898	1,864	1,879	+1.57%	69,100	-	+0.27%	-	-
09/03	1,855	1,880	1,850	1,850	-1.12%	34,000	-	-1.39%	-	-
09/02	1,887	1,896	1,851	1,871	+0.59%	62,200	-	-0.48%	-	-
09/01	1,876	1,906	1,859	1,860	-1.54%	53,900	-	-1.01%	-	-
08/31	1,900	1,900	1,861	1,889	-0.84%	63,600	-	+0.53%	-	-
08/28	1,897	1,920	1,884	1,905	+0.37%	69,200	-	+1.55%	-	-
08/27	1,885	1,898	1,878	1,898	+0.21%	22,400	-	+1.33%	-	-
08/26	1,911	1,914	1,885	1,894	+0.48%	31,400	-	+1.34%	-	-
08/25	1,870	1,893	1,867	1,885	+0.75%	28,400	-	+1.07%	-	-
08/24	1,899	1,905	1,861	1,871	-0.95%	73,000	-	+0.59%	-	-
08/21	1,885	1,908	1,885	1,889	-0.05%	37,900	-	+1.67%	-	-
08/20	1,851	1,894	1,851	1,890	+2.11%	51,400	-	+1.83%	-	-
08/19	1,836	1,851	1,810	1,851	+0.11%	79,300	-	0%	-	-
08/18	1,861	1,909	1,847	1,849	-1.49%	62,300	-	+0.05%	-	-
08/17	1,811	1,892	1,811	1,877	+2.4%	70,800	-	+1.79%	-	-
08/14	1,844	1,846	1,799	1,833	+0.16%	55,200	-	-0.27%	-	-
08/13	1,780	1,830	1,777	1,830	+2.46%	43,600	-	-0.27%	-	-
08/12	1,810	1,812	1,778	1,786	-1.27%	86,900	-	-2.51%	-	-
08/10	1,843	1,843	1,805	1,809	-1.84%	110,400	-	-1.09%	-	-
08/07	1,859	1,863	1,812	1,843	-1.81%	86,600	-	+0.93%	-	-
08/06	1,935	1,939	1,866	1,877	-3.15%	111,500	-	+3.13%	-	-
08/05	1,900	1,938	1,870	1,938	+2%	122,400	-	+6.95%	-	-
08/04	1,967	1,968	1,889	1,900	-3.41%	80,900	-	+5.38%	-	-
08/03	1,919	1,967	1,891	1,967	+2.61%	124,000	-	+9.52%	-	-
07/31	1,903	1,937	1,903	1,917	-0.67%	116,900	-	+7.33%	-	-
07/30	1,940	1,979	1,921	1,930	-0.52%	185,800	-	+8.61%	-	-
07/29	1,857	1,940	1,852	1,940	+4.86%	407,800	-	+9.79%	-	-
07/28	1,831	1,851	1,816	1,850	0%	141,100	-	+5.29%	-	-
07/27	1,837	1,850	1,816	1,850	+2.1%	108,100	-	+5.59%	-	-
07/24	1,825	1,825	1,788	1,812	-1.15%	161,000	-	+3.72%	-	-
07/23	1,816	1,873	1,810	1,833	+0.94%	196,500	-	+5.1%	-	-
07/22	1,850	1,906	1,816	1,816	+2.37%	413,800	-	+4.31%	-	-
07/21	1,773	1,817	1,760	1,774	+0.11%	151,400	-	+2.01%	-	-
07/17	1,790	1,803	1,755	1,772	-2.96%	208,500	-	+1.84%	-	-
07/16	1,850	1,863	1,741	1,826	+0.33%	435,700	-	+5.06%	-	-
07/15	1,795	1,830	1,784	1,820	+1.85%	252,000	-	+5.51%	-	-
07/14	1,774	1,789	1,756	1,787	+0.73%	146,300	-	+4.26%	-	-
07/13	1,740	1,782	1,740	1,774	+1.55%	155,700	-	+4.17%	-	-
07/10	1,722	1,748	1,720	1,747	+1.45%	78,400	-	+3.19%	-	-
07/09	1,743	1,745	1,709	1,722	-1.2%	78,600	-	+2.26%	-	-
07/08	1,771	1,779	1,737	1,743	-0.8%	82,900	-	+4.12%	-	-
07/07	1,736	1,777	1,730	1,757	+1.44%	137,900	-	+5.59%	-	-
07/06	1,722	1,733	1,716	1,732	+1.17%	51,500	-	+4.59%	-	-
07/03	1,709	1,733	1,707	1,712	+0.41%	78,500	-	+3.82%	-	-
07/02	1,675	1,728	1,675	1,705	+1.79%	133,900	-	+3.71%	-	-
07/01	1,696	1,708	1,663	1,675	-2.5%	158,400	-	+2.07%	-	-
06/30	1,730	1,730	1,705	1,718	-0.69%	97,200	-	+4.82%	-	-
06/29	1,701	1,735	1,700	1,730	+1.76%	135,100	-	+5.75%	-	-
06/26	1,702	1,712	1,679	1,700	-0.12%	98,000	-	+4.17%	-	-
06/25	1,698	1,717	1,682	1,702	+1.07%	130,000	-	+4.35%	-	-
06/24	1,697	1,711	1,679	1,684	-0.71%	123,900	-	+3.38%	-	-
06/23	1,704	1,739	1,685	1,696	-1.34%	178,100	-	+4.31%	-	-
06/22	1,719	1,737	1,700	1,719	-0.52%	112,700	-	+5.85%	-	-
06/19	1,705	1,728	1,685	1,728	-0.58%	183,000	-	+6.67%	-	-
06/18	1,765	1,767	1,721	1,738	-0.74%	178,700	-	+7.35%	-	-
06/17	1,752	1,796	1,733	1,751	-0.06%	219,100	-	+8.42%	-	-
06/16	1,786	1,800	1,722	1,752	-2.67%	353,000	-	+8.55%	-	-
06/15	1,735	1,807	1,735	1,800	+4.59%	520,600	-	+11.66%	-	-
06/12	1,618	1,744	1,608	1,721	+14.28%	747,800	-	+7.03%	-	-
06/11	1,521	1,536	1,500	1,506	-2.78%	81,900	-	-6.34%	-	-
06/10	1,522	1,549	1,510	1,549	+2.92%	108,600	-	-4.21%	-	-
06/09	1,527	1,553	1,505	1,505	-1.44%	86,100	-	-7.21%	-	-
06/08	1,502	1,531	1,502	1,527	+0.33%	120,800	-	-6.32%	-	-
06/05	1,490	1,535	1,474	1,522	+3.33%	203,900	-	-7.14%	-	-
06/04	1,478	1,500	1,457	1,473	-1.14%	186,300	-	-10.56%	-	-
06/03	1,527	1,528	1,479	1,490	-4.18%	330,000	-	-10.08%	-	-
06/02	1,551	1,570	1,538	1,555	-0.45%	132,700	-	-6.72%	-	-
06/01	1,600	1,600	1,535	1,562	-2.62%	255,000	-	-6.86%	-	-
05/29	1,626	1,647	1,604	1,604	-1.47%	125,600	-	-4.92%	-	-
05/28	1,610	1,630	1,604	1,628	+0.25%	111,400	-	-4.01%	-	-
05/27	1,621	1,639	1,591	1,624	-0.73%	138,500	-	-4.75%	-	-
05/26	1,634	1,642	1,599	1,636	+0.86%	147,400	-	-4.33%	-	-
05/25	1,642	1,643	1,602	1,622	-3.57%	205,000	-	-5.37%	-	-
05/22	1,638	1,683	1,599	1,682	+2.06%	220,200	-	-2.55%	-	-
05/21	1,635	1,658	1,620	1,648	+1.73%	125,600	-	-4.96%	-	-
05/20	1,640	1,640	1,583	1,620	-1.7%	216,200	-	-7.16%	-	-
05/19	1,622	1,665	1,622	1,648	+2.17%	148,600	-	-6.26%	-	-
05/18	1,681	1,681	1,604	1,613	-4.44%	266,100	-	-8.92%	-	-
05/15	1,660	1,688	1,654	1,688	+1.69%	104,500	-	-5.43%	-	-
05/14	1,700	1,700	1,656	1,660	-3.21%	150,500	-	-7.57%	-	-
05/13	1,730	1,733	1,699	1,715	+0.35%	115,300	-	-4.93%	-	-
05/12	1,670	1,724	1,666	1,709	+1.24%	165,900	-	-5.58%	-	-
05/11	1,722	1,722	1,675	1,688	-2.14%	230,900	-	-7.05%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+45.58% 1/22	-12.99% 3/6
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	+20.52% 4/10	-19.01% 10/29
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	+33.56% 4/18	-62.05% 3/19
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	+44.38% 5/11	-28.42% 4/6
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	+12.46% 3/1	-18.8% 7/14
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	+38.74% 4/21	-9.62% 3/27
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	+10.09% 7/13	-23.78% 10/23
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	+24.66% 1/24	-19.94% 8/5
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	+20.85% 1/28	-17.36% 3/9
最新	1,824 2026/10/2		48,400	777億6402万		-2.98% 1,880

年間値上がり率

2018/12/28 vs 2017/12/29: 33%（1.33倍）
2019/12/30 vs 2018/12/28: 22%（1.22倍）
2020/12/30 vs 2019/12/30: -37%（0.63倍）
2021/12/30 vs 2020/12/30: -51%（0.49倍）
2022/12/30 vs 2021/12/30: 109%（2.09倍）
2023/12/29 vs 2022/12/30: -37%（0.63倍）
2024/12/30 vs 2023/12/29: -30%（0.7倍）
2025/12/30 vs 2024/12/30: 42%（1.42倍）
2026/10/02 vs 2025/12/30: 2%（1.02倍）
過去安値 915円（2020/03/23）: 99%（1.99倍）
1,824円（10/2）

TKP（3479）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート