- 3626
- 2026/09/18
- 時価
- 9325億円
- PER 予
- 15.04倍
- 2010年以降
- 9.61-40.2倍
（2010-2026年） - PBR
- 2.93倍
- 2010年以降
- 0.4-3.66倍
（2010-2026年） - 配当 予
- 2.2%
- ROE 予
- 19.49%
- ROA 予
- 10.86%
- 資料
- Link
- CSV,JSON
TISI（3626）の株価チャート
株価
9/18
- 前日 (9/17)
- 4,078
- 始値
- 4,059
- 高値
- 4,083
- 安値
- 4,025
- 終値 +0.12%
- 4,083
- 出来高 +147.1%
- 1,689,200
乖離率
- 株価（5日）
移動平均値 - +0.81%
4,050 - 株価（25日）
移動平均値 - +4.45%
3,909 - 出来高（5日）
移動平均値 - +73.21%
975,240
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 4,059 | 4,083 | 4,025 | 4,083 | +0.12% | 1,689,200 | - | +4.45% | - | - |
| 09/17 | 4,043 | 4,090 | 4,016 | 4,078 | +1.7% | 683,600 | - | +4.56% | - | - |
| 09/16 | 4,061 | 4,061 | 4,000 | 4,010 | +0.48% | 843,500 | - | +3.16% | - | - |
| 09/15 | 4,157 | 4,160 | 3,976 | 3,991 | -2.35% | 730,700 | - | +2.91% | - | - |
| 09/14 | 3,984 | 4,090 | 3,968 | 4,087 | +5.28% | 929,200 | - | +5.63% | - | - |
| 09/11 | 3,852 | 3,911 | 3,823 | 3,882 | +0.8% | 949,600 | - | +0.75% | - | - |
| 09/10 | 3,761 | 3,866 | 3,749 | 3,851 | +1.34% | 895,400 | - | +0.16% | - | - |
| 09/09 | 3,800 | 3,849 | 3,767 | 3,800 | -1.58% | 888,200 | - | -0.91% | - | - |
| 09/08 | 3,860 | 3,880 | 3,807 | 3,861 | -0.77% | 533,300 | - | +0.81% | - | - |
| 09/07 | 3,961 | 3,975 | 3,883 | 3,891 | -3.26% | 993,100 | - | +1.75% | - | - |
| 09/04 | 4,055 | 4,074 | 4,002 | 4,022 | +0.6% | 884,900 | - | +5.32% | - | - |
| 09/03 | 3,917 | 4,014 | 3,910 | 3,998 | +2.07% | 1,058,800 | - | +4.77% | - | - |
| 09/02 | 4,045 | 4,047 | 3,917 | 3,917 | -2.9% | 1,418,900 | - | +2.73% | - | - |
| 09/01 | 4,000 | 4,050 | 3,973 | 4,034 | +1.77% | 992,900 | - | +5.96% | - | - |
| 08/31 | 3,930 | 3,972 | 3,919 | 3,964 | +0.18% | 1,310,700 | - | +4.54% | - | - |
| 08/28 | 3,941 | 4,025 | 3,915 | 3,957 | +2.22% | 781,700 | - | +4.88% | - | - |
| 08/27 | 3,821 | 3,925 | 3,787 | 3,871 | +0.78% | 779,800 | - | +3.17% | - | - |
| 08/26 | 3,895 | 3,909 | 3,828 | 3,841 | -0.67% | 538,800 | - | +2.81% | - | - |
| 08/25 | 3,880 | 3,894 | 3,835 | 3,867 | +0.16% | 457,800 | - | +3.87% | - | - |
| 08/24 | 3,826 | 3,901 | 3,815 | 3,861 | +1.07% | 492,200 | - | +4.1% | - | - |
| 08/21 | 3,852 | 3,875 | 3,801 | 3,820 | -0.44% | 583,400 | - | +3.44% | - | - |
| 08/20 | 3,800 | 3,868 | 3,800 | 3,837 | +2.57% | 693,200 | - | +4.35% | - | - |
| 08/19 | 3,786 | 3,790 | 3,678 | 3,741 | +0.67% | 662,500 | - | +2.13% | - | - |
| 08/18 | 3,700 | 3,742 | 3,680 | 3,716 | -0.77% | 583,600 | - | +1.81% | - | - |
| 08/17 | 3,825 | 3,829 | 3,745 | 3,745 | -2.68% | 782,600 | - | +2.94% | - | - |
| 08/14 | 3,800 | 3,869 | 3,768 | 3,848 | +2.23% | 830,500 | - | +6.09% | - | - |
| 08/13 | 3,724 | 3,775 | 3,700 | 3,764 | -0.42% | 665,100 | - | +4.18% | - | - |
| 08/12 | 3,791 | 3,849 | 3,757 | 3,780 | +0.4% | 761,500 | - | +5% | - | - |
| 08/10 | 3,736 | 3,785 | 3,664 | 3,765 | +1.65% | 875,800 | - | +5.08% | - | - |
| 08/07 | 3,675 | 3,750 | 3,642 | 3,704 | +0.82% | 681,800 | - | +3.93% | - | - |
| 08/06 | 3,675 | 3,682 | 3,600 | 3,674 | +1.89% | 763,000 | - | +3.58% | - | - |
| 08/05 | 3,695 | 3,695 | 3,570 | 3,606 | -1.37% | 1,171,100 | - | +2.24% | - | - |
| 08/04 | 3,758 | 3,779 | 3,650 | 3,656 | -1.51% | 1,323,600 | - | +4.19% | - | - |
| 08/03 | 3,773 | 3,801 | 3,634 | 3,712 | -1.8% | 1,239,600 | - | +6.33% | - | - |
| 07/31 | 3,855 | 3,874 | 3,758 | 3,780 | -3.99% | 1,748,600 | - | +9.06% | - | - |
| 07/30 | 4,031 | 4,051 | 3,873 | 3,937 | -0.05% | 1,795,100 | - | +14.58% | - | - |
| 07/29 | 3,804 | 3,952 | 3,769 | 3,939 | +4.93% | 1,659,500 | - | +15.78% | - | - |
| 07/28 | 3,708 | 3,754 | 3,657 | 3,754 | +2.43% | 1,048,700 | - | +11.56% | - | - |
| 07/27 | 3,560 | 3,670 | 3,548 | 3,665 | +5.01% | 952,200 | - | +9.83% | - | - |
| 07/24 | 3,411 | 3,503 | 3,393 | 3,490 | +1.81% | 580,400 | - | +5.34% | - | - |
| 07/23 | 3,368 | 3,448 | 3,368 | 3,428 | -1.01% | 915,700 | - | +3.88% | - | - |
| 07/22 | 3,465 | 3,485 | 3,433 | 3,463 | -1.37% | 1,197,000 | - | +5.32% | - | - |
| 07/21 | 3,522 | 3,571 | 3,471 | 3,511 | -0.43% | 902,000 | - | +7.24% | - | - |
| 07/17 | 3,513 | 3,548 | 3,487 | 3,526 | +1.58% | 876,800 | - | +8.13% | - | - |
| 07/16 | 3,402 | 3,517 | 3,375 | 3,471 | +1.76% | 868,900 | - | +7.03% | - | - |
| 07/15 | 3,357 | 3,434 | 3,351 | 3,411 | -1.93% | 1,253,500 | - | +5.51% | - | - |
| 07/14 | 3,478 | 3,528 | 3,451 | 3,478 | +1.61% | 914,400 | - | +7.81% | - | - |
| 07/13 | 3,429 | 3,459 | 3,391 | 3,423 | -0.15% | 821,300 | - | +6.4% | - | - |
| 07/10 | 3,426 | 3,470 | 3,392 | 3,428 | -1.15% | 751,400 | - | +6.66% | - | - |
| 07/09 | 3,494 | 3,516 | 3,443 | 3,468 | -0.69% | 971,600 | - | +7.97% | - | - |
| 07/08 | 3,460 | 3,506 | 3,438 | 3,492 | +1.54% | 1,465,100 | - | +8.82% | - | - |
| 07/07 | 3,394 | 3,459 | 3,370 | 3,439 | +2.23% | 1,032,100 | - | +7.4% | - | - |
| 07/06 | 3,273 | 3,367 | 3,263 | 3,364 | +2.78% | 841,100 | - | +4.83% | - | - |
| 07/03 | 3,410 | 3,429 | 3,257 | 3,273 | -0.46% | 808,500 | - | +1.77% | - | - |
| 07/02 | 3,308 | 3,348 | 3,271 | 3,288 | +3.79% | 897,500 | - | +2.08% | - | - |
| 07/01 | 3,145 | 3,177 | 3,128 | 3,168 | +0.03% | 741,300 | - | -1.83% | - | - |
| 06/30 | 3,171 | 3,200 | 3,140 | 3,167 | -1.15% | 853,100 | - | -2.22% | - | - |
| 06/29 | 3,133 | 3,237 | 3,117 | 3,204 | +3.86% | 1,340,800 | - | -1.35% | - | - |
| 06/26 | 3,037 | 3,085 | 3,025 | 3,085 | +1.85% | 700,500 | - | -5.25% | - | - |
| 06/25 | 3,108 | 3,108 | 3,025 | 3,029 | -2.01% | 908,800 | - | -7.43% | - | - |
| 06/24 | 3,053 | 3,108 | 3,020 | 3,091 | +2.66% | 1,390,800 | - | -6.16% | - | - |
| 06/23 | 3,000 | 3,060 | 2,975 | 3,011 | -1.18% | 2,099,800 | - | -9.01% | - | - |
| 06/22 | 3,039 | 3,083 | 3,019 | 3,047 | -0.65% | 855,200 | - | -8.58% | - | - |
| 06/19 | 3,107 | 3,119 | 3,040 | 3,067 | -3.46% | 2,362,600 | - | -8.48% | - | - |
| 06/18 | 3,104 | 3,187 | 3,099 | 3,177 | +1.83% | 1,293,600 | - | -5.64% | - | - |
| 06/17 | 3,130 | 3,141 | 3,092 | 3,120 | -0.1% | 974,000 | - | -7.5% | - | - |
| 06/16 | 3,119 | 3,140 | 3,084 | 3,123 | -1.33% | 1,194,000 | - | -7.71% | - | - |
| 06/15 | 3,184 | 3,184 | 3,123 | 3,165 | +2.59% | 1,363,100 | - | -6.8% | - | - |
| 06/12 | 3,177 | 3,196 | 3,085 | 3,085 | -4.1% | 2,400,600 | - | -9.5% | - | - |
| 06/11 | 3,235 | 3,277 | 3,200 | 3,217 | -0.86% | 1,385,200 | - | -6.16% | - | - |
| 06/10 | 3,259 | 3,272 | 3,201 | 3,245 | +0.19% | 1,409,800 | - | -5.56% | - | - |
| 06/09 | 3,349 | 3,387 | 3,232 | 3,239 | -3.28% | 1,673,700 | - | -5.93% | - | - |
| 06/08 | 3,373 | 3,415 | 3,336 | 3,349 | -1.18% | 1,923,200 | - | -2.93% | - | - |
| 06/05 | 3,424 | 3,456 | 3,381 | 3,389 | +0.3% | 1,257,300 | - | -2% | - | - |
| 06/04 | 3,305 | 3,421 | 3,301 | 3,379 | +1.35% | 1,471,300 | - | -2.45% | - | - |
| 06/03 | 3,355 | 3,439 | 3,270 | 3,334 | -7.62% | 2,928,000 | - | -4% | - | - |
| 06/02 | 3,650 | 3,650 | 3,557 | 3,609 | +1.66% | 1,845,700 | - | +3.59% | - | - |
| 06/01 | 3,447 | 3,589 | 3,405 | 3,550 | +5% | 2,267,400 | - | +1.81% | - | - |
| 05/29 | 3,433 | 3,495 | 3,381 | 3,381 | -1.51% | 21,222,000 | - | -3.12% | - | - |
| 05/28 | 3,437 | 3,484 | 3,416 | 3,433 | -1.12% | 2,121,900 | - | -1.94% | - | - |
| 05/27 | 3,361 | 3,479 | 3,348 | 3,472 | +2.42% | 2,141,600 | - | -1.11% | - | - |
| 05/26 | 3,445 | 3,451 | 3,359 | 3,390 | -0.76% | 1,999,100 | - | -3.56% | - | - |
| 05/25 | 3,426 | 3,484 | 3,353 | 3,416 | -2.12% | 1,853,200 | - | -3.01% | - | - |
| 05/22 | 3,421 | 3,490 | 3,387 | 3,490 | -2.43% | 2,632,700 | - | -0.88% | - | - |
| 05/21 | 3,505 | 3,580 | 3,470 | 3,577 | +3.02% | 1,554,800 | - | +1.71% | - | - |
| 05/20 | 3,579 | 3,605 | 3,442 | 3,472 | -3.58% | 1,317,600 | - | -1.05% | - | - |
| 05/19 | 3,567 | 3,615 | 3,527 | 3,601 | +2.83% | 1,429,400 | - | +2.62% | - | - |
| 05/18 | 3,488 | 3,516 | 3,431 | 3,502 | +1.42% | 1,010,300 | - | -0.14% | - | - |
| 05/15 | 3,520 | 3,535 | 3,382 | 3,453 | +3.69% | 1,722,800 | - | -1.57% | - | - |
| 05/14 | 3,349 | 3,364 | 3,292 | 3,330 | -2.2% | 1,648,000 | - | -5.13% | - | - |
| 05/13 | 3,429 | 3,452 | 3,353 | 3,405 | -0.29% | 2,074,000 | - | -3.18% | - | - |
| 05/12 | 3,475 | 3,486 | 3,387 | 3,415 | -2.09% | 1,719,500 | - | -2.98% | - | - |
| 05/11 | 3,600 | 3,686 | 3,488 | 3,488 | -2.16% | 2,738,700 | - | -0.97% | - | - |
| 05/08 | 3,470 | 3,586 | 3,419 | 3,565 | +4.03% | 2,676,600 | - | +1.36% | - | - |
| 05/07 | 3,399 | 3,477 | 3,350 | 3,427 | +0.82% | 2,551,400 | - | -2.25% | - | - |
| 05/01 | 3,415 | 3,431 | 3,365 | 3,399 | -0.53% | 1,154,800 | - | -3% | - | - |
| 04/30 | 3,510 | 3,536 | 3,407 | 3,417 | -4.23% | 2,041,000 | - | -2.43% | - | - |
| 04/28 | 3,567 | 3,587 | 3,537 | 3,568 | +1.08% | 960,400 | - | +1.97% | - | - |
| 04/27 | 3,630 | 3,639 | 3,525 | 3,530 | -2.03% | 1,296,800 | - | +1.03% | - | - |
| 04/24 | 3,535 | 3,639 | 3,514 | 3,603 | +0.08% | 1,149,900 | - | +3.3% | - | - |
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 | 4,083 2026/9/18 | 1,689,200 | 9325億5720万 | +4.45% 3,909 | |||
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）
- 2026/09/18 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
219円（2011/06/27） - 1767%（18.67倍）
4,083円（9/18）
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。
