- 3608
- 2026/09/28
- 時価
- 773億円
- PER 予
- 8.9倍
- 2012年以降
- 赤字-84.39倍
（2012-2026年） - PBR
- 0.74倍
- 2012年以降
- 0.18-0.97倍
（2012-2026年） - 配当 予
- 5.74%
- ROE 予
- 8.3%
- ROA 予
- 4.56%
- 資料
- Link
- CSV,JSON
TSI HD（3608）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,246
- 始値
- 1,249
- 高値
- 1,249
- 安値
- 1,220
- 終値 -2.09%
- 1,220
- 出来高 +50.48%
- 313,000
乖離率
- 株価（5日）
移動平均値 - -1.29%
1,236 - 株価（25日）
移動平均値 - -2.24%
1,248 - 出来高（5日）
移動平均値 - +15.61%
270,740
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,249 | 1,249 | 1,220 | 1,220 | -2.09% | 313,000 | - | -2.24% | - | - |
| 09/25 | 1,237 | 1,258 | 1,237 | 1,246 | +0.73% | 208,000 | - | -0.24% | - | - |
| 09/24 | 1,229 | 1,245 | 1,227 | 1,237 | +0.98% | 206,200 | - | -1.04% | - | - |
| 09/18 | 1,251 | 1,251 | 1,225 | 1,225 | -2.08% | 457,300 | - | -2.08% | - | - |
| 09/17 | 1,242 | 1,258 | 1,241 | 1,251 | +0.89% | 169,200 | - | -0.08% | - | - |
| 09/16 | 1,239 | 1,249 | 1,239 | 1,240 | +0.08% | 118,300 | - | -0.96% | - | - |
| 09/15 | 1,237 | 1,245 | 1,232 | 1,239 | +0.73% | 130,000 | - | -0.96% | - | - |
| 09/14 | 1,211 | 1,234 | 1,210 | 1,230 | +1.57% | 184,200 | - | -1.6% | - | - |
| 09/11 | 1,212 | 1,224 | 1,208 | 1,211 | -1.62% | 224,100 | - | -3.12% | - | - |
| 09/10 | 1,225 | 1,231 | 1,214 | 1,231 | +0.33% | 148,200 | - | -1.44% | - | - |
| 09/09 | 1,229 | 1,237 | 1,215 | 1,227 | -0.89% | 247,300 | - | -1.68% | - | - |
| 09/08 | 1,243 | 1,257 | 1,235 | 1,238 | -0.24% | 218,700 | - | -0.72% | - | - |
| 09/07 | 1,252 | 1,256 | 1,233 | 1,241 | -0.4% | 152,300 | - | -0.4% | - | - |
| 09/04 | 1,239 | 1,247 | 1,229 | 1,246 | -0.24% | 178,600 | - | 0% | - | - |
| 09/03 | 1,262 | 1,262 | 1,243 | 1,249 | -0.08% | 176,100 | - | +0.16% | - | - |
| 09/02 | 1,286 | 1,293 | 1,250 | 1,250 | -1.96% | 276,300 | - | +0.16% | - | - |
| 09/01 | 1,260 | 1,282 | 1,254 | 1,275 | +0.63% | 284,500 | - | +2.16% | - | - |
| 08/31 | 1,264 | 1,273 | 1,255 | 1,267 | +0.32% | 326,300 | - | +1.52% | - | - |
| 08/28 | 1,263 | 1,267 | 1,244 | 1,263 | -0.55% | 412,100 | - | +1.28% | - | - |
| 08/27 | 1,267 | 1,287 | 1,262 | 1,270 | -0.55% | 438,000 | - | +2.01% | - | - |
| 08/26 | 1,280 | 1,289 | 1,274 | 1,277 | -0.23% | 222,100 | - | +2.65% | - | - |
| 08/25 | 1,269 | 1,283 | 1,268 | 1,280 | +0.87% | 214,900 | - | +3.06% | - | - |
| 08/24 | 1,277 | 1,281 | 1,265 | 1,269 | -0.08% | 231,200 | - | +2.42% | - | - |
| 08/21 | 1,248 | 1,272 | 1,247 | 1,270 | +1.11% | 221,500 | - | +2.58% | - | - |
| 08/20 | 1,257 | 1,262 | 1,246 | 1,256 | +0.56% | 224,900 | - | +1.62% | - | - |
| 08/19 | 1,263 | 1,263 | 1,242 | 1,249 | -0.48% | 246,100 | - | +1.22% | - | - |
| 08/18 | 1,260 | 1,262 | 1,250 | 1,255 | -0.16% | 208,100 | - | +1.87% | - | - |
| 08/17 | 1,280 | 1,282 | 1,254 | 1,257 | -0.79% | 293,400 | - | +2.2% | - | - |
| 08/14 | 1,240 | 1,272 | 1,235 | 1,267 | +2.92% | 340,000 | - | +3.18% | - | - |
| 08/13 | 1,237 | 1,238 | 1,221 | 1,231 | +0.08% | 204,200 | - | +0.33% | - | - |
| 08/12 | 1,213 | 1,235 | 1,213 | 1,230 | +1.23% | 227,800 | - | +0.24% | - | - |
| 08/10 | 1,224 | 1,225 | 1,213 | 1,215 | -0.16% | 223,100 | - | -0.98% | - | - |
| 08/07 | 1,212 | 1,223 | 1,206 | 1,217 | +1.08% | 230,500 | - | -0.65% | - | - |
| 08/06 | 1,202 | 1,218 | 1,198 | 1,204 | -0.08% | 193,700 | - | -1.55% | - | - |
| 08/05 | 1,198 | 1,213 | 1,197 | 1,205 | +0.42% | 175,700 | - | -1.31% | - | - |
| 08/04 | 1,220 | 1,220 | 1,200 | 1,200 | -1.15% | 216,500 | - | -1.56% | - | - |
| 08/03 | 1,230 | 1,230 | 1,198 | 1,214 | -1.3% | 240,900 | - | -0.33% | - | - |
| 07/31 | 1,254 | 1,258 | 1,229 | 1,230 | -2.77% | 290,400 | - | +1.15% | - | - |
| 07/30 | 1,268 | 1,269 | 1,249 | 1,265 | -1.02% | 275,200 | - | +4.37% | - | - |
| 07/29 | 1,273 | 1,288 | 1,264 | 1,278 | +1.19% | 241,100 | - | +5.88% | - | - |
| 07/28 | 1,272 | 1,274 | 1,252 | 1,263 | -0.47% | 225,200 | - | +5.07% | - | - |
| 07/27 | 1,244 | 1,269 | 1,244 | 1,269 | +3.09% | 220,200 | - | +6.02% | - | - |
| 07/24 | 1,225 | 1,233 | 1,209 | 1,231 | +0.24% | 163,100 | - | +3.19% | - | - |
| 07/23 | 1,237 | 1,241 | 1,224 | 1,228 | -0.49% | 161,900 | - | +3.11% | - | - |
| 07/22 | 1,241 | 1,253 | 1,233 | 1,234 | +0.24% | 227,700 | - | +3.87% | - | - |
| 07/21 | 1,220 | 1,241 | 1,220 | 1,231 | +1.4% | 259,500 | - | +3.97% | - | - |
| 07/17 | 1,227 | 1,231 | 1,206 | 1,214 | -1.06% | 301,100 | - | +2.79% | - | - |
| 07/16 | 1,230 | 1,248 | 1,222 | 1,227 | -0.41% | 289,100 | - | +4.07% | - | - |
| 07/15 | 1,248 | 1,265 | 1,219 | 1,232 | +1.73% | 721,600 | - | +4.67% | - | - |
| 07/14 | 1,210 | 1,216 | 1,203 | 1,211 | +0.83% | 254,700 | - | +3.15% | - | - |
| 07/13 | 1,220 | 1,221 | 1,201 | 1,201 | -0.25% | 157,900 | - | +2.47% | - | - |
| 07/10 | 1,216 | 1,216 | 1,200 | 1,204 | -0.41% | 164,900 | - | +2.91% | - | - |
| 07/09 | 1,219 | 1,219 | 1,203 | 1,209 | -1.47% | 146,900 | - | +3.51% | - | - |
| 07/08 | 1,240 | 1,243 | 1,220 | 1,227 | -0.49% | 216,300 | - | +5.41% | - | - |
| 07/07 | 1,232 | 1,247 | 1,228 | 1,233 | +0.16% | 366,400 | - | +6.29% | - | - |
| 07/06 | 1,181 | 1,241 | 1,180 | 1,231 | +4.5% | 405,000 | - | +6.49% | - | - |
| 07/03 | 1,173 | 1,185 | 1,170 | 1,178 | +1.55% | 229,100 | - | +2.17% | - | - |
| 07/02 | 1,164 | 1,170 | 1,157 | 1,160 | +0.87% | 142,900 | - | +0.61% | - | - |
| 07/01 | 1,148 | 1,155 | 1,144 | 1,150 | -0.43% | 206,400 | - | -0.35% | - | - |
| 06/30 | 1,172 | 1,172 | 1,152 | 1,155 | -1.62% | 268,100 | - | 0% | - | - |
| 06/29 | 1,163 | 1,175 | 1,156 | 1,174 | +1.65% | 282,300 | - | +1.56% | - | - |
| 06/26 | 1,140 | 1,159 | 1,137 | 1,155 | +0.52% | 208,800 | - | -0.09% | - | - |
| 06/25 | 1,147 | 1,154 | 1,137 | 1,149 | +1.59% | 177,300 | - | -0.69% | - | - |
| 06/24 | 1,150 | 1,150 | 1,131 | 1,131 | -1.05% | 242,200 | - | -2.33% | - | - |
| 06/23 | 1,150 | 1,152 | 1,134 | 1,143 | -0.61% | 184,400 | - | -1.38% | - | - |
| 06/22 | 1,163 | 1,177 | 1,150 | 1,150 | -2.29% | 240,700 | - | -0.95% | - | - |
| 06/19 | 1,178 | 1,182 | 1,160 | 1,177 | +0.09% | 274,700 | - | +1.38% | - | - |
| 06/18 | 1,141 | 1,186 | 1,141 | 1,176 | +3.07% | 414,600 | - | +1.2% | - | - |
| 06/17 | 1,152 | 1,160 | 1,141 | 1,141 | -0.26% | 244,200 | - | -1.81% | - | - |
| 06/16 | 1,159 | 1,159 | 1,137 | 1,144 | -1.8% | 230,100 | - | -1.72% | - | - |
| 06/15 | 1,180 | 1,180 | 1,160 | 1,165 | +0.52% | 223,400 | - | -0.09% | - | - |
| 06/12 | 1,158 | 1,172 | 1,150 | 1,159 | +0.09% | 319,400 | - | -0.77% | - | - |
| 06/11 | 1,170 | 1,175 | 1,147 | 1,158 | -1.86% | 260,300 | - | -1.03% | - | - |
| 06/10 | 1,170 | 1,197 | 1,170 | 1,180 | +1.64% | 253,600 | - | +0.51% | - | - |
| 06/09 | 1,160 | 1,175 | 1,156 | 1,161 | +1.13% | 281,900 | - | -1.44% | - | - |
| 06/08 | 1,130 | 1,153 | 1,130 | 1,148 | +0.79% | 464,700 | - | -3.04% | - | - |
| 06/05 | 1,125 | 1,147 | 1,121 | 1,139 | +2.8% | 219,200 | - | -4.45% | - | - |
| 06/04 | 1,121 | 1,126 | 1,101 | 1,108 | -2.81% | 301,400 | - | -7.82% | - | - |
| 06/03 | 1,115 | 1,141 | 1,111 | 1,140 | +1.97% | 267,000 | - | -6.02% | - | - |
| 06/02 | 1,160 | 1,161 | 1,117 | 1,118 | -3.7% | 454,600 | - | -8.66% | - | - |
| 06/01 | 1,170 | 1,172 | 1,136 | 1,161 | -1.36% | 644,900 | - | -6.14% | - | - |
| 05/29 | 1,182 | 1,191 | 1,177 | 1,177 | -0.42% | 220,900 | - | -5.92% | - | - |
| 05/28 | 1,182 | 1,195 | 1,177 | 1,182 | 0% | 271,400 | - | -6.41% | - | - |
| 05/27 | 1,166 | 1,182 | 1,163 | 1,182 | +0.77% | 313,200 | - | -7.15% | - | - |
| 05/26 | 1,165 | 1,177 | 1,157 | 1,173 | -0.34% | 386,900 | - | -8.64% | - | - |
| 05/25 | 1,187 | 1,192 | 1,165 | 1,177 | -0.42% | 433,000 | - | -9.11% | - | - |
| 05/22 | 1,184 | 1,187 | 1,163 | 1,182 | +0.6% | 277,000 | - | -9.36% | - | - |
| 05/21 | 1,169 | 1,185 | 1,167 | 1,175 | +1.12% | 252,000 | - | -10.37% | - | - |
| 05/20 | 1,183 | 1,183 | 1,146 | 1,162 | -1.86% | 373,800 | - | -11.23% | - | - |
| 05/19 | 1,179 | 1,191 | 1,163 | 1,184 | +1.72% | 374,800 | - | -9.41% | - | - |
| 05/18 | 1,192 | 1,197 | 1,152 | 1,164 | -2.1% | 493,700 | - | -10.74% | - | - |
| 05/15 | 1,175 | 1,204 | 1,172 | 1,189 | +0.76% | 407,300 | - | -8.68% | - | - |
| 05/14 | 1,179 | 1,183 | 1,164 | 1,180 | -0.34% | 389,600 | - | -9.09% | - | - |
| 05/13 | 1,204 | 1,222 | 1,183 | 1,184 | -0.92% | 507,300 | - | -8.5% | - | - |
| 05/12 | 1,210 | 1,221 | 1,182 | 1,195 | -1.89% | 538,800 | - | -7.36% | - | - |
| 05/11 | 1,229 | 1,240 | 1,218 | 1,218 | -0.57% | 448,700 | - | -5.29% | - | - |
| 05/08 | 1,231 | 1,247 | 1,207 | 1,225 | -1.05% | 698,900 | - | -4.3% | - | - |
| 05/07 | 1,291 | 1,299 | 1,238 | 1,238 | -3.13% | 670,200 | - | -2.83% | - | - |
| 05/01 | 1,300 | 1,308 | 1,268 | 1,278 | -2.81% | 505,200 | - | +0.87% | - | - |
| 04/30 | 1,337 | 1,339 | 1,308 | 1,315 | -3.52% | 702,600 | - | +4.45% | - | - |
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 | 1,220 2026/9/28 | 313,000 | 773億9532万 | -2.24% 1,248 | |||
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）
- 2026/09/28 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
197円（2020/11/30） - 519%（6.19倍）
1,220円（9/28）
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。
