TSI HD（3608）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,231
- 始値
- 1,244
- 高値
- 1,269
- 安値
- 1,244
- 終値 +3.09%
- 1,269
- 出来高 +35.01%
- 220,200
乖離率
- 株価（5日）
移動平均値 - +2.42%
1,239 - 株価（25日）
移動平均値 - +6.02%
1,197 - 出来高（5日）
移動平均値 - +6.64%
206,480
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,244 | 1,269 | 1,244 | 1,269 | +3.09% | 220,200 | 805億382万 | +6.02% | 9.26 | 0.77 |
| 07/24 | 1,225 | 1,233 | 1,209 | 1,231 | +0.24% | 163,100 | 780億9315万 | +3.19% | 8.98 | 0.75 |
| 07/23 | 1,237 | 1,241 | 1,224 | 1,228 | -0.49% | 161,900 | 779億283万 | +3.11% | 8.96 | 0.74 |
| 07/22 | 1,241 | 1,253 | 1,233 | 1,234 | +0.24% | 227,700 | 782億8347万 | +3.87% | 9 | 0.75 |
| 07/21 | 1,220 | 1,241 | 1,220 | 1,231 | +1.4% | 259,500 | 780億9315万 | +3.97% | 8.98 | 0.75 |
| 07/17 | 1,227 | 1,231 | 1,206 | 1,214 | -1.06% | 301,100 | 770億1469万 | +2.79% | 8.86 | 0.74 |
| 07/16 | 1,230 | 1,248 | 1,222 | 1,227 | -0.41% | 289,100 | 778億3939万 | +4.07% | 8.95 | 0.74 |
| 07/15 | 1,248 | 1,265 | 1,219 | 1,232 | +1.73% | 721,600 | 781億5659万 | +4.67% | 8.99 | 0.75 |
| 07/14 | 1,210 | 1,216 | 1,203 | 1,211 | +0.83% | 254,700 | 768億2437万 | +3.15% | 8.83 | 0.73 |
| 07/13 | 1,220 | 1,221 | 1,201 | 1,201 | -0.25% | 157,900 | 761億8999万 | +2.47% | 8.76 | 0.73 |
| 07/10 | 1,216 | 1,216 | 1,200 | 1,204 | -0.41% | 164,900 | 763億8030万 | +2.91% | 8.78 | 0.73 |
| 07/09 | 1,219 | 1,219 | 1,203 | 1,209 | -1.47% | 146,900 | 766億9750万 | +3.51% | 8.82 | 0.73 |
| 07/08 | 1,240 | 1,243 | 1,220 | 1,227 | -0.49% | 216,300 | 778億3939万 | +5.41% | 8.95 | 0.74 |
| 07/07 | 1,232 | 1,247 | 1,228 | 1,233 | +0.16% | 366,400 | 782億2003万 | +6.29% | 9 | 0.75 |
| 07/06 | 1,181 | 1,241 | 1,180 | 1,231 | +4.5% | 405,000 | 780億9315万 | +6.49% | 8.98 | 0.75 |
| 07/03 | 1,173 | 1,185 | 1,170 | 1,178 | +1.55% | 229,100 | 747億3089万 | +2.17% | 8.59 | 0.71 |
| 07/02 | 1,164 | 1,170 | 1,157 | 1,160 | +0.87% | 142,900 | 735億8899万 | +0.61% | 8.46 | 0.7 |
| 07/01 | 1,148 | 1,155 | 1,144 | 1,150 | -0.43% | 206,400 | 729億5461万 | -0.35% | 8.39 | 0.7 |
| 06/30 | 1,172 | 1,172 | 1,152 | 1,155 | -1.62% | 268,100 | 732億7180万 | 0% | 8.43 | 0.7 |
| 06/29 | 1,163 | 1,175 | 1,156 | 1,174 | +1.65% | 282,300 | 744億7714万 | +1.56% | 8.56 | 0.71 |
| 06/26 | 1,140 | 1,159 | 1,137 | 1,155 | +0.52% | 208,800 | 732億7180万 | -0.09% | 8.43 | 0.7 |
| 06/25 | 1,147 | 1,154 | 1,137 | 1,149 | +1.59% | 177,300 | 728億9117万 | -0.69% | 8.38 | 0.7 |
| 06/24 | 1,150 | 1,150 | 1,131 | 1,131 | -1.05% | 242,200 | 717億4927万 | -2.33% | 8.25 | 0.69 |
| 06/23 | 1,150 | 1,152 | 1,134 | 1,143 | -0.61% | 184,400 | 725億1054万 | -1.38% | 8.34 | 0.69 |
| 06/22 | 1,163 | 1,177 | 1,150 | 1,150 | -2.29% | 240,700 | 729億5461万 | -0.95% | 8.39 | 0.7 |
| 06/19 | 1,178 | 1,182 | 1,160 | 1,177 | +0.09% | 274,700 | 746億6745万 | +1.38% | 8.59 | 0.71 |
| 06/18 | 1,141 | 1,186 | 1,141 | 1,176 | +3.07% | 414,600 | 746億402万 | +1.2% | 8.58 | 0.71 |
| 06/17 | 1,152 | 1,160 | 1,141 | 1,141 | -0.26% | 244,200 | 723億8366万 | -1.81% | 8.32 | 0.69 |
| 06/16 | 1,159 | 1,159 | 1,137 | 1,144 | -1.8% | 230,100 | 725億7397万 | -1.72% | 8.35 | 0.69 |
| 06/15 | 1,180 | 1,180 | 1,160 | 1,165 | +0.52% | 223,400 | 739億619万 | -0.09% | 8.5 | 0.71 |
| 06/12 | 1,158 | 1,172 | 1,150 | 1,159 | +0.09% | 319,400 | 735億2556万 | -0.77% | 8.46 | 0.7 |
| 06/11 | 1,170 | 1,175 | 1,147 | 1,158 | -1.86% | 260,300 | 734億6212万 | -1.03% | 8.45 | 0.7 |
| 06/10 | 1,170 | 1,197 | 1,170 | 1,180 | +1.64% | 253,600 | 748億5777万 | +0.51% | 8.61 | 0.71 |
| 06/09 | 1,160 | 1,175 | 1,156 | 1,161 | +1.13% | 281,900 | 736億5243万 | -1.44% | 8.47 | 0.7 |
| 06/08 | 1,130 | 1,153 | 1,130 | 1,148 | +0.79% | 464,700 | 728億2773万 | -3.04% | 8.38 | 0.7 |
| 06/05 | 1,125 | 1,147 | 1,121 | 1,139 | +2.8% | 219,200 | 722億5678万 | -4.45% | 8.31 | 0.69 |
| 06/04 | 1,121 | 1,126 | 1,101 | 1,108 | -2.81% | 301,400 | 702億9018万 | -7.82% | 8.08 | 0.67 |
| 06/03 | 1,115 | 1,141 | 1,111 | 1,140 | +1.97% | 267,000 | 723億2022万 | -6.02% | 8.32 | 0.69 |
| 06/02 | 1,160 | 1,161 | 1,117 | 1,118 | -3.7% | 454,600 | 709億2457万 | -8.66% | 8.16 | 0.68 |
| 06/01 | 1,170 | 1,172 | 1,136 | 1,161 | -1.36% | 644,900 | 736億5243万 | -6.14% | 8.47 | 0.7 |
| 05/29 | 1,182 | 1,191 | 1,177 | 1,177 | -0.42% | 220,900 | 746億6745万 | -5.92% | 8.59 | 0.74 |
| 05/28 | 1,182 | 1,195 | 1,177 | 1,182 | 0% | 271,400 | 749億8465万 | -6.41% | 8.62 | 0.74 |
| 05/27 | 1,166 | 1,182 | 1,163 | 1,182 | +0.77% | 313,200 | 749億8465万 | -7.15% | 8.62 | 0.74 |
| 05/26 | 1,165 | 1,177 | 1,157 | 1,173 | -0.34% | 386,900 | 744億1370万 | -8.64% | 8.56 | 0.74 |
| 05/25 | 1,187 | 1,192 | 1,165 | 1,177 | -0.42% | 433,000 | 746億6745万 | -9.11% | 8.59 | 0.74 |
| 05/22 | 1,184 | 1,187 | 1,163 | 1,182 | +0.6% | 277,000 | 749億8465万 | -9.36% | 8.62 | 0.74 |
| 05/21 | 1,169 | 1,185 | 1,167 | 1,175 | +1.12% | 252,000 | 745億4058万 | -10.37% | 8.57 | 0.74 |
| 05/20 | 1,183 | 1,183 | 1,146 | 1,162 | -1.86% | 373,800 | 737億1587万 | -11.23% | 8.48 | 0.73 |
| 05/19 | 1,179 | 1,191 | 1,163 | 1,184 | +1.72% | 374,800 | 751億1153万 | -9.41% | 8.64 | 0.74 |
| 05/18 | 1,192 | 1,197 | 1,152 | 1,164 | -2.1% | 493,700 | 738億4275万 | -10.74% | 8.49 | 0.73 |
| 05/15 | 1,175 | 1,204 | 1,172 | 1,189 | +0.76% | 407,300 | 754億2872万 | -8.68% | 8.67 | 0.75 |
| 05/14 | 1,179 | 1,183 | 1,164 | 1,180 | -0.34% | 389,600 | 748億5777万 | -9.09% | 8.61 | 0.74 |
| 05/13 | 1,204 | 1,222 | 1,183 | 1,184 | -0.92% | 507,300 | 751億1153万 | -8.5% | 8.64 | 0.74 |
| 05/12 | 1,210 | 1,221 | 1,182 | 1,195 | -1.89% | 538,800 | 758億935万 | -7.36% | 8.72 | 0.75 |
| 05/11 | 1,229 | 1,240 | 1,218 | 1,218 | -0.57% | 448,700 | 772億6844万 | -5.29% | 8.89 | 0.77 |
| 05/08 | 1,231 | 1,247 | 1,207 | 1,225 | -1.05% | 698,900 | 777億1252万 | -4.3% | 8.94 | 0.77 |
| 05/07 | 1,291 | 1,299 | 1,238 | 1,238 | -3.13% | 670,200 | 785億3722万 | -2.83% | 9.03 | 0.78 |
| 05/01 | 1,300 | 1,308 | 1,268 | 1,278 | -2.81% | 505,200 | 810億7477万 | +0.87% | 9.32 | 0.8 |
| 04/30 | 1,337 | 1,339 | 1,308 | 1,315 | -3.52% | 702,600 | 834億2201万 | +4.45% | 9.59 | 0.83 |
| 04/28 | 1,365 | 1,372 | 1,351 | 1,363 | -0.73% | 614,800 | 864億6707万 | +9.13% | 9.94 | 0.86 |
| 04/27 | 1,388 | 1,395 | 1,361 | 1,373 | -1.93% | 748,700 | 871億146万 | +10.99% | 10.02 | 0.86 |
| 04/24 | 1,406 | 1,415 | 1,368 | 1,400 | -0.43% | 465,200 | 888億1431万 | +14.47% | 10.21 | 0.88 |
| 04/23 | 1,410 | 1,433 | 1,401 | 1,406 | -2.23% | 601,800 | 891億9494万 | +16.29% | 10.26 | 0.88 |
| 04/22 | 1,491 | 1,507 | 1,428 | 1,438 | -4.45% | 793,200 | 912億2498万 | +20.23% | 10.49 | 0.9 |
| 04/21 | 1,484 | 1,539 | 1,475 | 1,505 | +1.76% | 769,800 | 954億7538万 | +27.43% | 10.98 | 0.95 |
| 04/20 | 1,451 | 1,485 | 1,440 | 1,479 | +3.14% | 574,200 | 938億2597万 | +27.06% | 10.79 | 0.93 |
| 04/17 | 1,480 | 1,495 | 1,424 | 1,434 | -2.71% | 686,700 | 909億7122万 | +25.02% | 10.46 | 0.9 |
| 04/16 | 1,441 | 1,504 | 1,437 | 1,474 | +2.29% | 975,300 | 935億878万 | +30.1% | 10.75 | 0.93 |
| 04/15 | 1,399 | 1,451 | 1,394 | 1,441 | +3.97% | 1,067,800 | 914億1530万 | +28.89% | 10.51 | 0.91 |
| 04/14 | 1,358 | 1,400 | 1,310 | 1,386 | +1.91% | 1,520,600 | 879億2616万 | +25.54% | 10.11 | 0.87 |
| 04/13 | 1,364 | 1,367 | 1,292 | 1,360 | +20.78% | 2,946,900 | 862億7675万 | +24.54% | 9.92 | 0.85 |
| 04/10 | 1,124 | 1,142 | 1,110 | 1,126 | +1.17% | 406,900 | 714億3208万 | +4.16% | 8.21 | 0.71 |
| 04/09 | 1,117 | 1,125 | 1,108 | 1,113 | -0.8% | 169,900 | 706億737万 | +3.06% | 8.12 | 0.7 |
| 04/08 | 1,110 | 1,122 | 1,108 | 1,122 | +2.28% | 259,100 | 711億7832万 | +4.08% | 8.19 | 0.7 |
| 04/07 | 1,091 | 1,108 | 1,087 | 1,097 | +0.73% | 178,900 | 695億9235万 | +1.86% | 8 | 0.69 |
| 04/06 | 1,076 | 1,096 | 1,075 | 1,089 | -0.82% | 400,000 | 690億8484万 | +1.02% | 7.94 | 0.68 |
| 04/03 | 1,088 | 1,107 | 1,088 | 1,098 | +0.92% | 107,600 | 696億5579万 | +1.67% | 8.01 | 0.69 |
| 04/02 | 1,078 | 1,106 | 1,078 | 1,088 | -0.37% | 229,000 | 690億2140万 | +0.65% | 7.94 | 0.68 |
| 04/01 | 1,079 | 1,093 | 1,075 | 1,092 | +2.73% | 282,300 | 692億7516万 | +0.74% | 7.97 | 0.69 |
| 03/31 | 1,061 | 1,078 | 1,055 | 1,063 | +0.28% | 254,200 | 674億3543万 | -2.12% | 7.76 | 0.67 |
| 03/30 | 1,030 | 1,064 | 1,024 | 1,060 | -1.67% | 371,400 | 672億4512万 | -2.57% | 7.73 | 0.67 |
| 03/27 | 1,070 | 1,082 | 1,067 | 1,078 | +0.75% | 330,700 | 683億8701万 | -1.19% | 7.86 | 0.68 |
| 03/26 | 1,072 | 1,077 | 1,058 | 1,070 | -0.83% | 169,800 | 678億7950万 | -2.1% | 7.81 | 0.67 |
| 03/25 | 1,077 | 1,085 | 1,073 | 1,079 | +1.79% | 279,600 | 684億5045万 | -1.55% | 7.87 | 0.68 |
| 03/24 | 1,053 | 1,066 | 1,048 | 1,060 | +3.62% | 297,600 | 672億4512万 | -3.37% | 7.73 | 0.67 |
| 03/23 | 1,045 | 1,045 | 1,021 | 1,023 | -2.2% | 301,500 | 648億9788万 | -7% | 7.46 | 0.64 |
| 03/19 | 1,070 | 1,074 | 1,046 | 1,046 | -3.33% | 292,200 | 663億5697万 | -5.25% | 7.63 | 0.66 |
| 03/18 | 1,072 | 1,086 | 1,069 | 1,082 | +1.41% | 189,700 | 686億4077万 | -2.26% | 7.89 | 0.68 |
| 03/17 | 1,066 | 1,074 | 1,060 | 1,067 | +0.57% | 121,600 | 676億8919万 | -3.7% | 7.78 | 0.67 |
| 03/16 | 1,073 | 1,073 | 1,056 | 1,061 | -1.12% | 218,500 | 673億855万 | -4.33% | 7.74 | 0.67 |
| 03/13 | 1,066 | 1,081 | 1,066 | 1,073 | -0.19% | 240,200 | 680億6982万 | -3.33% | 7.83 | 0.67 |
| 03/12 | 1,094 | 1,094 | 1,074 | 1,075 | -2.09% | 180,700 | 681億9670万 | -3.15% | 7.84 | 0.68 |
| 03/11 | 1,101 | 1,114 | 1,098 | 1,098 | +0.18% | 161,300 | 696億5579万 | -1.08% | 8.01 | 0.69 |
| 03/10 | 1,091 | 1,107 | 1,084 | 1,096 | +1.48% | 235,700 | 695億2891万 | -1.17% | 8 | 0.69 |
| 03/09 | 1,064 | 1,086 | 1,053 | 1,080 | -1.73% | 413,900 | 685億1389万 | -2.44% | 7.88 | 0.68 |
| 03/06 | 1,085 | 1,103 | 1,080 | 1,099 | +0.18% | 341,900 | 697億1923万 | -0.54% | 8.02 | 0.69 |
| 03/05 | 1,090 | 1,113 | 1,083 | 1,097 | +3.49% | 388,900 | 695億9235万 | -0.54% | 8 | 0.69 |
| 03/04 | 1,069 | 1,077 | 1,052 | 1,060 | -3.2% | 534,800 | 672億4512万 | -3.72% | 7.73 | 0.67 |
| 03/03 | 1,127 | 1,127 | 1,095 | 1,095 | -1.79% | 453,900 | 694億6547万 | -0.54% | 7.99 | 0.69 |
| 03/02 | 1,123 | 1,130 | 1,107 | 1,115 | -3.13% | 421,400 | 707億3425万 | +1.27% | 8.13 | 0.7 |
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 | |
| 2012年 2月期 | 598 6/2 | 343 12/21 | 767,200 2/29 | - | 397億1366万 | +18.58% 2/10 | -12.54% 8/8 |
| 2013年 2月期 | 549 3/9 | 350 5/18 | 1,266,600 7/27 | 635億6502万 | 405億2415万 | +20.67% 7/27 | -16.74% 5/11 |
| 2014年 2月期 | 849 5/13 | 455 3/4 | 1,766,800 5/15 | 983億1万 | 526億8139万 | +28.58% 4/9 | -17.33% 6/13 |
| 2015年 2月期 | 796 8/13 | 580 3/17 | 1,732,100 7/16 | 921億6350万 | 671億5430万 | +9.51% 3/25 | -16.94% 10/17 |
| 2016年 2月期 | 1,016 8/20 | 694 2/12 | 1,484,700 7/15 | 1176億3582万 | 803億5360万 | +12.53% 8/12 | -13.47% 2/12 |
| 2017年 2月期 | 866 2/3 | 526 7/8 | 2,827,500 7/14 | 1002億6833万 | 609億201万 | +13.8% 7/14 | -12.08% 6/24 |
| 2018年 2月期 | 1,008 10/23 | 692 4/17 | 1,227,600 4/14 | 1167億955万 | 801億2203万 | +11.4% 10/19 | -11.27% 4/17 |
| 2019年 2月期 | 913 4/19 | 640 1/15 12/26 | 1,123,000 7/31 | 965億8014万 | 677億130万 | +13.82% 4/18 | -12.38% 12/11 |
| 2020年 2月期 | 746 4/12 | 409 2/28 | 1,392,300 4/11 | 789億1433万 | 432億6536万 | +12.53% 4/11 | -24.3% 3/13 |
| 2021年 2月期 | 511 6/9 | 197 11/30 | 2,561,200 11/30 | 540億5526万 | 188億6930万 | +18.69% 2/5 | -25.14% 7/10 |
| 2022年 2月期 | 403 7/5 | 261 3/2 3/1 | 10,040,800 7/5 | 386億66万 | 249億9943万 | +13.85% 7/7 | -14.61% 8/20 |
| 2023年 2月期 | 619 2/28 | 267 4/18 | 3,400,300 4/19 | 557億9919万 | 255億7413万 | +18.45% 6/7 | -15.21% 4/18 |
| 2024年 2月期 | 881 7/12 | 582 3/23 | 2,258,100 7/14 | 794億1694万 | 524億6386万 | +14.52% 7/3 | -10.98% 8/2 |
| 2025年 2月期 | 1,352 2/6 | 633 3/5 | 1,853,000 2/26 | 1040億2476万 | 551億1847万 | +26.96% 1/15 | -14.97% 8/5 |
| 2026年 2月期 | 1,270 7/15 | 939 11/5 | 1,616,400 2/26 | 941億1435万 | 695億8533万 | +8.31% 12/19 | -12.54% 4/16 |
| 最新 | 1,269 2026/7/27 | 220,200 | 805億382万 | +6.02% 1,197 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -63%（0.37倍）
- 2021/12/30 vs 2020/12/30
- 65%（1.65倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/07/27 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
197円（2020/11/30） - 544%（6.44倍）
1,269円（7/27）
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。
