- 3479
- 2026/10/23
- 時価
- 841億円
- PER 予
- 17.88倍
- 2018年以降
- 赤字-117.74倍
（2018-2026年） - PBR
- 1.46倍
- 2018年以降
- 1.04-17.32倍
（2018-2026年） - 配当 予
- 1.52%
- ROE 予
- 8.15%
- ROA 予
- 2.42%
- 資料
- Link
- CSV,JSON
TKP（3479）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,940
- 始値
- 1,938
- 高値
- 1,976
- 安値
- 1,930
- 終値 +1.55%
- 1,970
- 出来高 +25%
- 80,000
乖離率
- 株価（5日）
移動平均値 - +1.34%
1,944 - 株価（25日）
移動平均値 - +4.4%
1,887 - 出来高（5日）
移動平均値 - -4.63%
83,880
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 1,938 | 1,976 | 1,930 | 1,970 | +1.55% | 80,000 | - | +4.4% | - | - |
| 10/22 | 1,917 | 1,953 | 1,915 | 1,940 | +0.83% | 64,000 | - | +2.97% | - | - |
| 10/21 | 1,972 | 1,972 | 1,906 | 1,924 | -0.41% | 76,700 | - | +2.34% | - | - |
| 10/20 | 1,941 | 1,974 | 1,931 | 1,932 | -1.13% | 96,500 | - | +2.88% | - | - |
| 10/19 | 1,964 | 1,970 | 1,932 | 1,954 | -0.56% | 102,200 | - | +4.16% | - | - |
| 10/16 | 2,015 | 2,023 | 1,916 | 1,965 | +3.69% | 402,800 | - | +4.91% | - | - |
| 10/15 | 1,851 | 1,925 | 1,821 | 1,895 | +2.38% | 182,200 | - | +1.34% | - | - |
| 10/14 | 1,870 | 1,875 | 1,844 | 1,851 | -0.75% | 66,900 | - | -0.96% | - | - |
| 10/13 | 1,836 | 1,865 | 1,831 | 1,865 | +1.58% | 63,700 | - | -0.21% | - | - |
| 10/09 | 1,809 | 1,844 | 1,808 | 1,836 | +0.88% | 35,700 | - | -1.77% | - | - |
| 10/08 | 1,839 | 1,852 | 1,812 | 1,820 | -2.15% | 42,500 | - | -2.67% | - | - |
| 10/07 | 1,831 | 1,868 | 1,827 | 1,860 | +1.25% | 86,000 | - | -0.69% | - | - |
| 10/06 | 1,824 | 1,843 | 1,819 | 1,837 | +0.88% | 72,000 | - | -2.03% | - | - |
| 10/05 | 1,811 | 1,835 | 1,800 | 1,821 | -0.16% | 63,100 | - | -2.98% | - | - |
| 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% | - | - |
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 | |
| 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 | 1,970 2026/10/23 | 80,000 | 841億1916万 | +4.4% 1,887 | |||
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）
- 2026/10/23 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
915円（2020/03/23） - 115%（2.15倍）
1,970円（10/23）
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。
