TIS（3626）の株価チャート
株価
5/12
- 前日 (5/11)
- 3,488
- 始値
- 3,475
- 高値
- 3,486
- 安値
- 3,387
- 終値 -2.09%
- 3,415
- 出来高 -37.21%
- 1,719,500
乖離率
- 株価（5日）
移動平均値 - -1.27%
3,459 - 株価（25日）
移動平均値 - -2.98%
3,520 - 出来高（5日）
移動平均値 - -20.69%
2,168,200
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 3,475 | 3,486 | 3,387 | 3,415 | -2.09% | 1,719,500 | 7799億8600万 | -2.98% | 13.19 | 2.31 |
| 05/11 | 3,600 | 3,686 | 3,488 | 3,488 | -2.16% | 2,738,700 | 7966億5920万 | -0.97% | 13.47 | 2.36 |
| 05/08 | 3,470 | 3,586 | 3,419 | 3,565 | +4.03% | 2,676,600 | 8142億4600万 | +1.36% | 13.76 | 2.42 |
| 05/07 | 3,399 | 3,477 | 3,350 | 3,427 | +0.82% | 2,551,400 | 7827億2680万 | -2.25% | 13.23 | 2.32 |
| 05/01 | 3,415 | 3,431 | 3,365 | 3,399 | -0.53% | 1,154,800 | 7763億3160万 | -3% | 13.12 | 2.3 |
| 04/30 | 3,510 | 3,536 | 3,407 | 3,417 | -4.23% | 2,041,000 | 7804億4280万 | -2.43% | 13.19 | 2.32 |
| 04/28 | 3,567 | 3,587 | 3,537 | 3,568 | +1.08% | 960,400 | 8149億3120万 | +1.97% | 13.78 | 2.42 |
| 04/27 | 3,630 | 3,639 | 3,525 | 3,530 | -2.03% | 1,296,800 | 8062億5200万 | +1.03% | 13.63 | 2.39 |
| 04/24 | 3,535 | 3,639 | 3,514 | 3,603 | +0.08% | 1,149,900 | 8229億2520万 | +3.3% | 13.91 | 2.44 |
| 04/23 | 3,655 | 3,655 | 3,558 | 3,600 | -2.52% | 1,464,600 | 8222億4000万 | +3.48% | 13.9 | 2.44 |
| 04/22 | 3,690 | 3,716 | 3,662 | 3,693 | +2.02% | 1,665,300 | 8434億8120万 | +6.4% | 14.26 | 2.5 |
| 04/21 | 3,660 | 3,691 | 3,614 | 3,620 | -1.28% | 1,356,600 | 8268億800万 | +4.62% | 13.98 | 2.45 |
| 04/20 | 3,699 | 3,723 | 3,640 | 3,667 | -0.49% | 1,912,700 | 8375億4280万 | +6.26% | 14.16 | 2.49 |
| 04/17 | 3,571 | 3,685 | 3,569 | 3,685 | +3.25% | 1,871,800 | 8416億5400万 | +7.09% | 14.23 | 2.5 |
| 04/16 | 3,615 | 3,633 | 3,567 | 3,569 | +0.54% | 2,099,200 | 8151億5960万 | +4.11% | 13.78 | 2.42 |
| 04/15 | 3,414 | 3,550 | 3,414 | 3,550 | +4.08% | 2,034,400 | 8108億2000万 | +3.83% | 13.71 | 2.41 |
| 04/14 | 3,437 | 3,445 | 3,385 | 3,411 | +1.31% | 2,675,700 | 7790億7240万 | -0.03% | 13.17 | 2.31 |
| 04/13 | 3,335 | 3,411 | 3,331 | 3,367 | -0.36% | 1,370,500 | 7690億2280万 | -1.15% | 13 | 2.28 |
| 04/10 | 3,435 | 3,455 | 3,363 | 3,379 | -3.01% | 2,064,200 | 7717億6360万 | -0.56% | 13.05 | 2.29 |
| 04/09 | 3,525 | 3,546 | 3,454 | 3,484 | -1.91% | 1,792,300 | 7957億4560万 | +2.8% | 13.45 | 2.36 |
| 04/08 | 3,589 | 3,593 | 3,525 | 3,552 | +0.74% | 1,684,900 | 8112億7680万 | +5.31% | 13.71 | 2.41 |
| 04/07 | 3,525 | 3,573 | 3,503 | 3,526 | +0.4% | 1,508,700 | 8053億3840万 | +5.16% | 13.61 | 2.39 |
| 04/06 | 3,512 | 3,541 | 3,505 | 3,512 | +0.4% | 1,109,800 | 8021億4080万 | +5.28% | 13.56 | 2.38 |
| 04/03 | 3,498 | 3,533 | 3,478 | 3,498 | +0.92% | 1,330,500 | 7989億4320万 | +5.2% | 13.51 | 2.37 |
| 04/02 | 3,454 | 3,466 | 3,422 | 3,466 | -0.12% | 1,408,200 | 7916億3440万 | +4.65% | 13.38 | 2.35 |
| 04/01 | 3,410 | 3,470 | 3,401 | 3,470 | +3.24% | 1,282,400 | 7925億4800万 | +5.44% | 13.4 | 2.35 |
| 03/31 | 3,365 | 3,399 | 3,302 | 3,361 | +2% | 1,473,100 | 7676億5240万 | +2.81% | 15.86 | 2.28 |
| 03/30 | 3,266 | 3,310 | 3,250 | 3,295 | -2.69% | 2,269,100 | 7525億7800万 | +1.1% | 15.28 | 2.19 |
| 03/27 | 3,374 | 3,397 | 3,347 | 3,386 | +1.47% | 947,600 | 7733億6240万 | +4.06% | 15.71 | 2.26 |
| 03/26 | 3,329 | 3,353 | 3,307 | 3,337 | -0.48% | 1,077,000 | 7621億7080万 | +2.8% | 15.48 | 2.22 |
| 03/25 | 3,309 | 3,384 | 3,284 | 3,353 | -2.42% | 1,758,900 | 7658億2520万 | +3.49% | 15.55 | 2.23 |
| 03/24 | 3,378 | 3,440 | 3,374 | 3,436 | +1.63% | 1,961,000 | 7847億8240万 | +6.18% | 15.94 | 2.29 |
| 03/23 | 3,359 | 3,397 | 3,323 | 3,381 | +0.45% | 2,238,000 | 7722億2040万 | +4.84% | 15.68 | 2.25 |
| 03/19 | 3,369 | 3,424 | 3,363 | 3,366 | -1.38% | 2,055,400 | 7687億9440万 | +4.31% | 15.61 | 2.24 |
| 03/18 | 3,385 | 3,413 | 3,357 | 3,413 | +0.06% | 1,651,800 | 7795億2920万 | +5.5% | 15.83 | 2.27 |
| 03/17 | 3,375 | 3,414 | 3,363 | 3,411 | -0.03% | 1,186,100 | 7790億7240万 | +5.34% | 15.82 | 2.27 |
| 03/16 | 3,390 | 3,441 | 3,373 | 3,412 | +0.38% | 1,579,400 | 7793億80万 | +5.31% | 15.83 | 2.27 |
| 03/13 | 3,325 | 3,404 | 3,313 | 3,399 | +1.25% | 2,192,100 | 7763億3160万 | +4.65% | 15.77 | 2.26 |
| 03/12 | 3,329 | 3,378 | 3,307 | 3,357 | +0.09% | 2,496,200 | 7667億3880万 | +2.94% | 15.57 | 2.24 |
| 03/11 | 3,348 | 3,386 | 3,306 | 3,354 | -0.5% | 2,955,400 | 7660億5360万 | +1.51% | 15.56 | 2.23 |
| 03/10 | 3,288 | 3,447 | 3,286 | 3,371 | +3.31% | 5,854,900 | 7699億3640万 | +0.81% | 15.64 | 2.25 |
| 03/09 | 3,109 | 3,264 | 3,106 | 3,263 | +2.84% | 3,511,400 | 7452億6920万 | -3.75% | 15.14 | 2.17 |
| 03/06 | 3,175 | 3,205 | 3,149 | 3,173 | +0.89% | 2,940,000 | 7247億1320万 | -7.73% | 14.72 | 2.11 |
| 03/05 | 3,145 | 3,155 | 3,094 | 3,145 | +1.75% | 3,209,600 | 7183億1800万 | -10.07% | 14.59 | 2.09 |
| 03/04 | 3,086 | 3,115 | 3,036 | 3,091 | +1.01% | 2,281,200 | 7059億8440万 | -13.15% | 14.34 | 2.06 |
| 03/03 | 3,091 | 3,098 | 3,044 | 3,060 | -1.03% | 1,573,200 | 6989億400万 | -15.54% | 14.19 | 2.04 |
| 03/02 | 3,168 | 3,179 | 3,084 | 3,092 | -4.09% | 2,107,200 | 7062億1280万 | -16.27% | 14.34 | 2.06 |
| 02/27 | 3,244 | 3,279 | 3,191 | 3,224 | +1.58% | 3,739,800 | 7616億1651万 | -14.26% | 15.5 | 2.23 |
| 02/26 | 3,049 | 3,190 | 3,023 | 3,174 | +7.63% | 2,712,600 | 7498億484万 | -16.98% | 15.26 | 2.19 |
| 02/25 | 2,964 | 3,010 | 2,923 | 2,949 | +0.85% | 2,018,000 | 6966億5232万 | -24.19% | 14.17 | 2.04 |
| 02/24 | 2,995 | 3,022 | 2,893 | 2,924 | -5.95% | 3,699,000 | 6907億4649万 | -26.29% | 14.05 | 2.02 |
| 02/20 | 3,171 | 3,185 | 3,101 | 3,109 | -2.02% | 1,941,700 | 7344億4967万 | -23.16% | 14.94 | 2.15 |
| 02/19 | 3,201 | 3,217 | 3,157 | 3,173 | -0.16% | 1,283,500 | 7495億6861万 | -23% | 15.25 | 2.19 |
| 02/18 | 3,164 | 3,188 | 3,140 | 3,178 | -0.66% | 1,735,300 | 7507億4978万 | -24.35% | 15.28 | 2.19 |
| 02/17 | 3,220 | 3,229 | 3,155 | 3,199 | -1.23% | 1,786,100 | 7557億1068万 | -25.27% | 15.38 | 2.21 |
| 02/16 | 3,216 | 3,241 | 3,169 | 3,239 | +2.05% | 2,030,700 | 7651億6001万 | -25.66% | 15.57 | 2.24 |
| 02/13 | 3,392 | 3,403 | 3,166 | 3,174 | -7.46% | 2,690,400 | 7498億484万 | -28.45% | 15.26 | 2.19 |
| 02/12 | 3,532 | 3,547 | 3,429 | 3,430 | -3.84% | 2,656,200 | 8102億8059万 | -24.06% | 16.49 | 2.37 |
| 02/10 | 3,500 | 3,600 | 3,480 | 3,567 | +2.44% | 1,993,300 | 8426億4457万 | -22.27% | 17.15 | 2.46 |
| 02/09 | 3,524 | 3,549 | 3,417 | 3,482 | +0.81% | 1,710,000 | 8225億6473万 | -25.18% | 16.74 | 2.4 |
| 02/06 | 3,576 | 3,598 | 3,452 | 3,454 | -4.77% | 2,335,800 | 8159億5020万 | -26.9% | 16.6 | 2.38 |
| 02/05 | 3,653 | 3,736 | 3,565 | 3,627 | -2.58% | 3,446,800 | 8568億1858万 | -24.39% | 17.43 | 2.5 |
| 02/04 | 3,863 | 3,863 | 3,723 | 3,723 | -15.83% | 3,506,500 | 8794億9698万 | -23.46% | 17.9 | 2.57 |
| 02/03 | 4,300 | 4,437 | 4,300 | 4,423 | +1.26% | 1,671,100 | 1兆448億 | -10.21% | 21.26 | 3.05 |
| 02/02 | 4,519 | 4,519 | 4,368 | 4,368 | -2.89% | 1,584,700 | 1兆318億 | -11.94% | 21 | 3.01 |
| 01/30 | 4,524 | 4,549 | 4,465 | 4,498 | -0.04% | 1,115,600 | 1兆625億 | -9.99% | 21.62 | 3.1 |
| 01/29 | 4,574 | 4,597 | 4,487 | 4,500 | -2.56% | 1,027,100 | 1兆630億 | -10.48% | 21.63 | 3.11 |
| 01/28 | 4,636 | 4,680 | 4,604 | 4,618 | -1.74% | 711,600 | 1兆909億 | -8.74% | 22.2 | 3.19 |
| 01/27 | 4,730 | 4,773 | 4,642 | 4,700 | -0.04% | 677,100 | 1兆1102億 | -7.63% | 22.59 | 3.24 |
| 01/26 | 4,756 | 4,813 | 4,681 | 4,702 | -1.9% | 578,100 | 1兆1107億 | -8.04% | 22.6 | 3.25 |
| 01/23 | 4,837 | 4,870 | 4,793 | 4,793 | +0.55% | 651,900 | 1兆1322億 | -6.73% | 23.04 | 3.31 |
| 01/22 | 4,800 | 4,834 | 4,762 | 4,767 | -0.69% | 595,100 | 1兆1261億 | -7.49% | 22.91 | 3.29 |
| 01/21 | 4,837 | 4,858 | 4,765 | 4,800 | -0.93% | 916,400 | 1兆1339億 | -7.12% | 23.07 | 3.31 |
| 01/20 | 4,814 | 4,893 | 4,813 | 4,845 | -0.8% | 642,000 | 1兆1445億 | -6.45% | 23.29 | 3.34 |
| 01/19 | 4,868 | 4,933 | 4,861 | 4,884 | -0.02% | 640,300 | 1兆1537億 | -5.95% | 23.48 | 3.37 |
| 01/16 | 4,920 | 4,967 | 4,880 | 4,885 | -2.3% | 736,800 | 1兆1540億 | -6.11% | 23.48 | 3.37 |
| 01/15 | 5,099 | 5,129 | 4,987 | 5,000 | -3.4% | 701,600 | 1兆1811億 | -4.1% | 24.03 | 3.45 |
| 01/14 | 5,150 | 5,234 | 5,135 | 5,176 | +0.27% | 715,200 | 1兆2227億 | -0.82% | 24.88 | 3.57 |
| 01/13 | 5,163 | 5,201 | 5,106 | 5,162 | +1.18% | 715,600 | 1兆2194億 | -1.04% | 24.81 | 3.56 |
| 01/09 | 5,191 | 5,215 | 5,072 | 5,102 | -2.09% | 736,300 | 1兆2052億 | -2.11% | 24.52 | 3.52 |
| 01/08 | 5,292 | 5,292 | 5,190 | 5,211 | +0.12% | 466,600 | 1兆2310億 | -0.04% | 25.05 | 3.6 |
| 01/07 | 5,214 | 5,244 | 5,165 | 5,205 | -0.71% | 432,500 | 1兆2295億 | -0.08% | 25.02 | 3.59 |
| 01/06 | 5,197 | 5,242 | 5,154 | 5,242 | +1.26% | 634,300 | 1兆2383億 | +0.67% | 25.2 | 3.62 |
| 01/05 | 5,254 | 5,285 | 5,117 | 5,177 | -1.52% | 625,300 | 1兆2229億 | -0.56% | 24.88 | 3.57 |
| 2025 | ||||||||||
| 12/30 | 5,282 | 5,300 | 5,226 | 5,257 | -0.15% | 299,900 | 1兆2418億 | +0.94% | 25.57 | 3.63 |
| 12/29 | 5,296 | 5,296 | 5,211 | 5,265 | -0.45% | 293,100 | 1兆2437億 | +1.19% | 25.61 | 3.63 |
| 12/26 | 5,329 | 5,339 | 5,263 | 5,289 | +0.28% | 174,900 | 1兆2494億 | +1.69% | 25.73 | 3.65 |
| 12/25 | 5,300 | 5,300 | 5,233 | 5,274 | +0.09% | 148,700 | 1兆2458億 | +1.5% | 25.65 | 3.64 |
| 12/24 | 5,328 | 5,339 | 5,258 | 5,269 | -0.75% | 193,900 | 1兆2447億 | +1.54% | 25.63 | 3.63 |
| 12/23 | 5,300 | 5,328 | 5,241 | 5,309 | +1.3% | 311,700 | 1兆2541億 | +2.51% | 25.82 | 3.66 |
| 12/22 | 5,376 | 5,387 | 5,235 | 5,241 | -1.69% | 435,400 | 1兆2380億 | +1.28% | 25.49 | 3.61 |
| 12/19 | 5,306 | 5,355 | 5,292 | 5,331 | +0.53% | 892,200 | 1兆2593億 | +3.07% | 25.93 | 3.68 |
| 12/18 | 5,323 | 5,338 | 5,281 | 5,303 | -0.66% | 432,300 | 1兆2527億 | +2.71% | 25.79 | 3.66 |
| 12/17 | 5,323 | 5,360 | 5,265 | 5,338 | -0.02% | 674,200 | 1兆2610億 | +3.57% | 25.96 | 3.68 |
| 12/16 | 5,201 | 5,344 | 5,149 | 5,339 | +3.35% | 915,300 | 1兆2612億 | +3.85% | 25.97 | 3.68 |
| 12/15 | 5,173 | 5,194 | 5,131 | 5,166 | +0.51% | 303,200 | 1兆2203億 | +0.8% | 25.13 | 3.56 |
| 12/12 | 5,138 | 5,158 | 5,081 | 5,140 | +1.38% | 512,000 | 1兆2142億 | +0.57% | 25 | 3.55 |
| 12/11 | 5,150 | 5,157 | 5,052 | 5,070 | -2.33% | 420,300 | 1兆1977億 | -0.74% | 24.66 | 3.5 |
| 12/10 | 5,150 | 5,229 | 5,148 | 5,191 | +1.01% | 383,600 | 1兆2262億 | +1.51% | 25.25 | 3.58 |
| 12/09 | 5,200 | 5,200 | 5,109 | 5,139 | -0.17% | 436,000 | 1兆2140億 | +0.63% | 25 | 3.54 |
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 | |
| 2009年 3月期 | 785 2,355 4/24 | 300 900 10/28 | 6,029,700 2,009,900 11/13 | - | - | +25.58% 11/13 | -28.46% 10/27 |
| 2010年 3月期 | 665 1,995 7/24 | 317 952 2/15 | 26,800,800 8,933,600 8/13 | - | - | +23.32% 5/25 | -27.11% 8/21 |
| 2011年 3月期 | 459 1,377 4/26 | 218 655 3/15 | 5,916,300 1,972,100 2/4 | 1189億3562万 | 565億7431万 | +9.98% 12/8 | -24.96% 3/15 |
| 2012年 3月期 | 326 978 3/30 | 218 654 6/20 | 4,254,900 1,418,300 9/16 | 844億7279万 | 564億8794万 | +16.9% 10/7 | -10.86% 5/17 |
| 2013年 3月期 | 443 1,328 3/5 | 266 798 7/26 | 6,647,700 2,215,900 2/5 | 1147億334万 | 689億2565万 | +17.43% 1/15 | -12.01% 6/4 |
| 2014年 3月期 | 618 1,854 3/7 | 340 1,020 7/16 | 9,936,600 3,312,200 7/3 | 1627億6098万 | 881億46万 | +12.86% 11/22 | -14.06% 7/4 |
| 2015年 3月期 | 752 2,257 3/18 | 508 1,524 5/8 | 7,292,100 2,430,700 12/18 | 1981億3999万 | 1337億9058万 | +10.57% 6/3 | -9.66% 10/17 |
| 2016年 3月期 | 1,028 3,085 12/3 | 719 2,156 4/1 | 4,632,300 1,544,100 3/18 | 2708億2936万 | 1892億7329万 | +12.36% 2/3 | -13.31% 1/21 |
| 2017年 3月期 | 986 2,959 3/21 | 727 2,180 6/24 | 10,917,900 3,639,300 10/31 | 2597億6794万 | 1913億8023万 | +12.79% 7/29 | -13.37% 6/24 |
| 2018年 3月期 | 1,470 4,410 3/16 | 914 2,742 4/17 | 4,642,200 1,547,400 7/31 | 3871億4992万 | 2407億1770万 | +13.52% 11/7 | -6.4% 2/14 |
| 2019年 3月期 | 2,013 6,040 9/26 | 1,353 4,060 12/25 | 3,174,600 1,058,200 8/30 | 5302億4615万 | 3564億2373万 | +16.42% 5/16 | -16.45% 12/25 |
| 2020年 3月期 | 2,440 7,320 2/7 | 1,348 4,045 3/23 | 4,124,400 1,374,800 3/19 | 6426億1619万 | 3551億690万 | +16.43% 4/17 | -31.51% 3/19 |
| 2021年 3月期 | 2,670 3/29 | 1,723 4/3 | 14,957,900 5/29 | 7031億9067万 | 4537億8184万 | +12.11% 2/1 | -8.78% 10/30 |
| 2022年 3月期 | 3,630 11/30 | 2,466 5/13 | 2,209,200 11/30 | 9117億1404万 | 6494億6374万 | +10.58% 3/23 | -12.92% 2/8 |
| 2023年 3月期 | 4,320 9/13 | 2,693 4/18 | 4,595,600 5/31 | 1兆850億 | 6763億7628万 | +19.17% 5/16 | -7.76% 6/15 |
| 2024年 3月期 | 4,095 5/23 | 2,908 11/8 | 3,051,900 5/31 | 1兆10億 | 7108億4725万 | +9.72% 1/12 | -8.28% 6/7 |
| 2025年 3月期 | 4,335 3/28 | 2,799 5/29 | 3,475,700 11/25 | 1兆240億 | 6612億1731万 | +17.02% 2/26 | -10.45% 5/22 |
| 2026年 3月期 | 5,399 10/31 | 2,893 2/24 | 5,854,900 3/10 | 1兆2754億 | 6834億2325万 | +13.53% 5/9 | -28.44% 2/13 |
| 最新 | 3,415 2026/5/12 | 1,719,500 | 7799億8600万 | -2.98% 3,520 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 62%（1.62倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/05/12 vs 2025/12/30
- -35%（0.65倍）
- 過去安値
218円（2011/06/20） - 1467%（15.67倍）
3,415円（5/12）
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。
