TISI（3626）の株価チャート
株価
8/6
- 前日 (8/5)
- 3,606
- 始値
- 3,675
- 高値
- 3,682
- 安値
- 3,600
- 終値 +1.89%
- 3,674
- 出来高 -34.85%
- 763,000
乖離率
- 株価（5日）
移動平均値 - -0.33%
3,686 - 株価（25日）
移動平均値 - +3.58%
3,547 - 出来高（5日）
移動平均値 - -38.92%
1,249,180
2026/03/12～2026/08/06
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 | ||||||||||
| 08/06 | 3,675 | 3,682 | 3,600 | 3,674 | +1.89% | 763,000 | 8391億4160万 | +3.58% | 13.53 | 2.64 |
| 08/05 | 3,695 | 3,695 | 3,570 | 3,606 | -1.37% | 1,171,100 | 8236億1040万 | +2.24% | 13.28 | 2.59 |
| 08/04 | 3,758 | 3,779 | 3,650 | 3,656 | -1.51% | 1,323,600 | 8350億3040万 | +4.19% | 13.46 | 2.62 |
| 08/03 | 3,773 | 3,801 | 3,634 | 3,712 | -1.8% | 1,239,600 | 8478億2080万 | +6.33% | 13.67 | 2.66 |
| 07/31 | 3,855 | 3,874 | 3,758 | 3,780 | -3.99% | 1,748,600 | 8633億5200万 | +9.06% | 13.92 | 2.71 |
| 07/30 | 4,031 | 4,051 | 3,873 | 3,937 | -0.05% | 1,795,100 | 8992億1080万 | +14.58% | 14.5 | 2.83 |
| 07/29 | 3,804 | 3,952 | 3,769 | 3,939 | +4.93% | 1,659,500 | 8996億6760万 | +15.78% | 14.51 | 2.83 |
| 07/28 | 3,708 | 3,754 | 3,657 | 3,754 | +2.43% | 1,048,700 | 8574億1360万 | +11.56% | 13.83 | 2.69 |
| 07/27 | 3,560 | 3,670 | 3,548 | 3,665 | +5.01% | 952,200 | 8370億8600万 | +9.83% | 13.5 | 2.63 |
| 07/24 | 3,411 | 3,503 | 3,393 | 3,490 | +1.81% | 580,400 | 7971億1600万 | +5.34% | 12.85 | 2.51 |
| 07/23 | 3,368 | 3,448 | 3,368 | 3,428 | -1.01% | 915,700 | 7829億5520万 | +3.88% | 12.63 | 2.46 |
| 07/22 | 3,465 | 3,485 | 3,433 | 3,463 | -1.37% | 1,197,000 | 7909億4920万 | +5.32% | 12.75 | 2.49 |
| 07/21 | 3,522 | 3,571 | 3,471 | 3,511 | -0.43% | 902,000 | 8019億1240万 | +7.24% | 12.93 | 2.52 |
| 07/17 | 3,513 | 3,548 | 3,487 | 3,526 | +1.58% | 876,800 | 8053億3840万 | +8.13% | 12.99 | 2.53 |
| 07/16 | 3,402 | 3,517 | 3,375 | 3,471 | +1.76% | 868,900 | 7927億7640万 | +7.03% | 12.78 | 2.49 |
| 07/15 | 3,357 | 3,434 | 3,351 | 3,411 | -1.93% | 1,253,500 | 7790億7240万 | +5.51% | 12.56 | 2.45 |
| 07/14 | 3,478 | 3,528 | 3,451 | 3,478 | +1.61% | 914,400 | 7943億7520万 | +7.81% | 12.81 | 2.5 |
| 07/13 | 3,429 | 3,459 | 3,391 | 3,423 | -0.15% | 821,300 | 7818億1320万 | +6.4% | 12.61 | 2.46 |
| 07/10 | 3,426 | 3,470 | 3,392 | 3,428 | -1.15% | 751,400 | 7829億5520万 | +6.66% | 12.63 | 2.46 |
| 07/09 | 3,494 | 3,516 | 3,443 | 3,468 | -0.69% | 971,600 | 7920億9120万 | +7.97% | 12.77 | 2.49 |
| 07/08 | 3,460 | 3,506 | 3,438 | 3,492 | +1.54% | 1,465,100 | 7975億7280万 | +8.82% | 12.86 | 2.51 |
| 07/07 | 3,394 | 3,459 | 3,370 | 3,439 | +2.23% | 1,032,100 | 7854億6760万 | +7.4% | 12.67 | 2.47 |
| 07/06 | 3,273 | 3,367 | 3,263 | 3,364 | +2.78% | 841,100 | 7683億3760万 | +4.83% | 12.39 | 2.41 |
| 07/03 | 3,410 | 3,429 | 3,257 | 3,273 | -0.46% | 808,500 | 7475億5320万 | +1.77% | 12.05 | 2.35 |
| 07/02 | 3,308 | 3,348 | 3,271 | 3,288 | +3.79% | 897,500 | 7509億7920万 | +2.08% | 12.11 | 2.36 |
| 07/01 | 3,145 | 3,177 | 3,128 | 3,168 | +0.03% | 741,300 | 7235億7120万 | -1.83% | 11.67 | 2.27 |
| 06/30 | 3,171 | 3,200 | 3,140 | 3,167 | -1.15% | 853,100 | 7233億4280万 | -2.22% | 11.66 | 2.38 |
| 06/29 | 3,133 | 3,237 | 3,117 | 3,204 | +3.86% | 1,340,800 | 7317億9360万 | -1.35% | 11.8 | 2.41 |
| 06/26 | 3,037 | 3,085 | 3,025 | 3,085 | +1.85% | 700,500 | 7046億1400万 | -5.25% | 11.36 | 2.32 |
| 06/25 | 3,108 | 3,108 | 3,025 | 3,029 | -2.01% | 908,800 | 6918億2360万 | -7.43% | 11.16 | 2.28 |
| 06/24 | 3,053 | 3,108 | 3,020 | 3,091 | +2.66% | 1,390,800 | 7059億8440万 | -6.16% | 11.38 | 2.33 |
| 06/23 | 3,000 | 3,060 | 2,975 | 3,011 | -1.18% | 2,099,800 | 6877億1240万 | -9.01% | 11.09 | 2.27 |
| 06/22 | 3,039 | 3,083 | 3,019 | 3,047 | -0.65% | 855,200 | 6959億3480万 | -8.58% | 11.22 | 2.29 |
| 06/19 | 3,107 | 3,119 | 3,040 | 3,067 | -3.46% | 2,362,600 | 7005億280万 | -8.48% | 11.3 | 2.31 |
| 06/18 | 3,104 | 3,187 | 3,099 | 3,177 | +1.83% | 1,293,600 | 7256億2680万 | -5.64% | 11.7 | 2.39 |
| 06/17 | 3,130 | 3,141 | 3,092 | 3,120 | -0.1% | 974,000 | 7126億800万 | -7.5% | 11.49 | 2.35 |
| 06/16 | 3,119 | 3,140 | 3,084 | 3,123 | -1.33% | 1,194,000 | 7132億9320万 | -7.71% | 11.5 | 2.35 |
| 06/15 | 3,184 | 3,184 | 3,123 | 3,165 | +2.59% | 1,363,100 | 7228億8600万 | -6.8% | 11.66 | 2.38 |
| 06/12 | 3,177 | 3,196 | 3,085 | 3,085 | -4.1% | 2,400,600 | 7046億1400万 | -9.5% | 11.36 | 2.32 |
| 06/11 | 3,235 | 3,277 | 3,200 | 3,217 | -0.86% | 1,385,200 | 7347億6280万 | -6.16% | 11.85 | 2.42 |
| 06/10 | 3,259 | 3,272 | 3,201 | 3,245 | +0.19% | 1,409,800 | 7411億5800万 | -5.56% | 11.95 | 2.44 |
| 06/09 | 3,349 | 3,387 | 3,232 | 3,239 | -3.28% | 1,673,700 | 7397億8760万 | -5.93% | 11.93 | 2.44 |
| 06/08 | 3,373 | 3,415 | 3,336 | 3,349 | -1.18% | 1,923,200 | 7649億1160万 | -2.93% | 12.33 | 2.52 |
| 06/05 | 3,424 | 3,456 | 3,381 | 3,389 | +0.3% | 1,257,300 | 7740億4760万 | -2% | 12.48 | 2.55 |
| 06/04 | 3,305 | 3,421 | 3,301 | 3,379 | +1.35% | 1,471,300 | 7717億6360万 | -2.45% | 12.44 | 2.54 |
| 06/03 | 3,355 | 3,439 | 3,270 | 3,334 | -7.62% | 2,928,000 | 7614億8560万 | -4% | 12.28 | 2.51 |
| 06/02 | 3,650 | 3,650 | 3,557 | 3,609 | +1.66% | 1,845,700 | 8242億9560万 | +3.59% | 13.29 | 2.72 |
| 06/01 | 3,447 | 3,589 | 3,405 | 3,550 | +5% | 2,267,400 | 8108億2000万 | +1.81% | 13.07 | 2.67 |
| 05/29 | 3,433 | 3,495 | 3,381 | 3,381 | -1.51% | 21,222,000 | 7722億2040万 | -3.12% | 12.45 | 2.54 |
| 05/28 | 3,437 | 3,484 | 3,416 | 3,433 | -1.12% | 2,121,900 | 7840億9720万 | -1.94% | 12.64 | 2.58 |
| 05/27 | 3,361 | 3,479 | 3,348 | 3,472 | +2.42% | 2,141,600 | 7930億480万 | -1.11% | 12.79 | 2.61 |
| 05/26 | 3,445 | 3,451 | 3,359 | 3,390 | -0.76% | 1,999,100 | 7742億7600万 | -3.56% | 12.49 | 2.55 |
| 05/25 | 3,426 | 3,484 | 3,353 | 3,416 | -2.12% | 1,853,200 | 7802億1440万 | -3.01% | 12.58 | 2.57 |
| 05/22 | 3,421 | 3,490 | 3,387 | 3,490 | -2.43% | 2,632,700 | 7971億1600万 | -0.88% | 12.85 | 2.63 |
| 05/21 | 3,505 | 3,580 | 3,470 | 3,577 | +3.02% | 1,554,800 | 8169億8680万 | +1.71% | 13.17 | 2.69 |
| 05/20 | 3,579 | 3,605 | 3,442 | 3,472 | -3.58% | 1,317,600 | 7930億480万 | -1.05% | 12.79 | 2.61 |
| 05/19 | 3,567 | 3,615 | 3,527 | 3,601 | +2.83% | 1,429,400 | 8224億6840万 | +2.62% | 13.26 | 2.71 |
| 05/18 | 3,488 | 3,516 | 3,431 | 3,502 | +1.42% | 1,010,300 | 7998億5680万 | -0.14% | 12.9 | 2.64 |
| 05/15 | 3,520 | 3,535 | 3,382 | 3,453 | +3.69% | 1,722,800 | 7886億6520万 | -1.57% | 12.72 | 2.6 |
| 05/14 | 3,349 | 3,364 | 3,292 | 3,330 | -2.2% | 1,648,000 | 7605億7200万 | -5.13% | 12.26 | 2.51 |
| 05/13 | 3,429 | 3,452 | 3,353 | 3,405 | -0.29% | 2,074,000 | 7777億200万 | -3.18% | 12.54 | 2.56 |
| 05/12 | 3,475 | 3,486 | 3,387 | 3,415 | -2.09% | 1,719,500 | 7799億8600万 | -2.98% | 12.58 | 2.57 |
| 05/11 | 3,600 | 3,686 | 3,488 | 3,488 | -2.16% | 2,738,700 | 7966億5920万 | -0.97% | 12.85 | 2.62 |
| 05/08 | 3,470 | 3,586 | 3,419 | 3,565 | +4.03% | 2,676,600 | 8142億4600万 | +1.36% | 13.13 | 2.68 |
| 05/07 | 3,399 | 3,477 | 3,350 | 3,427 | +0.82% | 2,551,400 | 7827億2680万 | -2.25% | 12.62 | 2.58 |
| 05/01 | 3,415 | 3,431 | 3,365 | 3,399 | -0.53% | 1,154,800 | 7763億3160万 | -3% | 12.52 | 2.56 |
| 04/30 | 3,510 | 3,536 | 3,407 | 3,417 | -4.23% | 2,041,000 | 7804億4280万 | -2.43% | 12.58 | 2.57 |
| 04/28 | 3,567 | 3,587 | 3,537 | 3,568 | +1.08% | 960,400 | 8149億3120万 | +1.97% | 13.14 | 2.69 |
| 04/27 | 3,630 | 3,639 | 3,525 | 3,530 | -2.03% | 1,296,800 | 8062億5200万 | +1.03% | 13 | 2.66 |
| 04/24 | 3,535 | 3,639 | 3,514 | 3,603 | +0.08% | 1,149,900 | 8229億2520万 | +3.3% | 13.27 | 2.71 |
| 04/23 | 3,655 | 3,655 | 3,558 | 3,600 | -2.52% | 1,464,600 | 8222億4000万 | +3.48% | 13.26 | 2.71 |
| 04/22 | 3,690 | 3,716 | 3,662 | 3,693 | +2.02% | 1,665,300 | 8434億8120万 | +6.4% | 13.6 | 2.78 |
| 04/21 | 3,660 | 3,691 | 3,614 | 3,620 | -1.28% | 1,356,600 | 8268億800万 | +4.62% | 13.33 | 2.72 |
| 04/20 | 3,699 | 3,723 | 3,640 | 3,667 | -0.49% | 1,912,700 | 8375億4280万 | +6.26% | 13.51 | 2.76 |
| 04/17 | 3,571 | 3,685 | 3,569 | 3,685 | +3.25% | 1,871,800 | 8416億5400万 | +7.09% | 13.57 | 2.77 |
| 04/16 | 3,615 | 3,633 | 3,567 | 3,569 | +0.54% | 2,099,200 | 8151億5960万 | +4.11% | 13.14 | 2.69 |
| 04/15 | 3,414 | 3,550 | 3,414 | 3,550 | +4.08% | 2,034,400 | 8108億2000万 | +3.83% | 13.07 | 2.67 |
| 04/14 | 3,437 | 3,445 | 3,385 | 3,411 | +1.31% | 2,675,700 | 7790億7240万 | -0.03% | 12.56 | 2.57 |
| 04/13 | 3,335 | 3,411 | 3,331 | 3,367 | -0.36% | 1,370,500 | 7690億2280万 | -1.15% | 12.4 | 2.53 |
| 04/10 | 3,435 | 3,455 | 3,363 | 3,379 | -3.01% | 2,064,200 | 7717億6360万 | -0.56% | 12.44 | 2.54 |
| 04/09 | 3,525 | 3,546 | 3,454 | 3,484 | -1.91% | 1,792,300 | 7957億4560万 | +2.8% | 12.83 | 2.62 |
| 04/08 | 3,589 | 3,593 | 3,525 | 3,552 | +0.74% | 1,684,900 | 8112億7680万 | +5.31% | 13.08 | 2.67 |
| 04/07 | 3,525 | 3,573 | 3,503 | 3,526 | +0.4% | 1,508,700 | 8053億3840万 | +5.16% | 12.99 | 2.65 |
| 04/06 | 3,512 | 3,541 | 3,505 | 3,512 | +0.4% | 1,109,800 | 8021億4080万 | +5.28% | 12.93 | 2.64 |
| 04/03 | 3,498 | 3,533 | 3,478 | 3,498 | +0.92% | 1,330,500 | 7989億4320万 | +5.2% | 12.88 | 2.63 |
| 04/02 | 3,454 | 3,466 | 3,422 | 3,466 | -0.12% | 1,408,200 | 7916億3440万 | +4.65% | 12.77 | 2.61 |
| 04/01 | 3,410 | 3,470 | 3,401 | 3,470 | +3.24% | 1,282,400 | 7925億4800万 | +5.44% | 12.78 | 2.61 |
| 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% | 15.55 | 2.23 |
| 03/27 | 3,374 | 3,397 | 3,347 | 3,386 | +1.47% | 947,600 | 7733億6240万 | +4.06% | 15.98 | 2.29 |
| 03/26 | 3,329 | 3,353 | 3,307 | 3,337 | -0.48% | 1,077,000 | 7621億7080万 | +2.8% | 15.75 | 2.26 |
| 03/25 | 3,309 | 3,384 | 3,284 | 3,353 | -2.42% | 1,758,900 | 7658億2520万 | +3.49% | 15.83 | 2.27 |
| 03/24 | 3,378 | 3,440 | 3,374 | 3,436 | +1.63% | 1,961,000 | 7847億8240万 | +6.18% | 16.22 | 2.33 |
| 03/23 | 3,359 | 3,397 | 3,323 | 3,381 | +0.45% | 2,238,000 | 7722億2040万 | +4.84% | 15.96 | 2.29 |
| 03/19 | 3,369 | 3,424 | 3,363 | 3,366 | -1.38% | 2,055,400 | 7687億9440万 | +4.31% | 15.89 | 2.28 |
| 03/18 | 3,385 | 3,413 | 3,357 | 3,413 | +0.06% | 1,651,800 | 7795億2920万 | +5.5% | 16.11 | 2.31 |
| 03/17 | 3,375 | 3,414 | 3,363 | 3,411 | -0.03% | 1,186,100 | 7790億7240万 | +5.34% | 16.1 | 2.31 |
| 03/16 | 3,390 | 3,441 | 3,373 | 3,412 | +0.38% | 1,579,400 | 7793億80万 | +5.31% | 16.11 | 2.31 |
| 03/13 | 3,325 | 3,404 | 3,313 | 3,399 | +1.25% | 2,192,100 | 7763億3160万 | +4.65% | 16.04 | 2.3 |
| 03/12 | 3,329 | 3,378 | 3,307 | 3,357 | +0.09% | 2,496,200 | 7667億3880万 | +2.94% | 15.85 | 2.28 |
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 | 3,674 2026/8/6 | 763,000 | 8391億4160万 | +3.58% 3,547 | |||
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）
- 2026/08/06 vs 2025/12/30
- -30%（0.7倍）
- 過去安値
219円（2011/06/27） - 1580%（16.8倍）
3,674円（8/6）
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。
