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
09/25	2,293	2,303	2,251	2,282	-0.22%	61,400	-	-2.1%	-	-
09/24	2,329	2,370	2,286	2,287	-1.8%	89,100	-	-2.01%	-	-
09/18	2,307	2,369	2,296	2,329	+1.57%	116,000	-	-0.47%	-	-
09/17	2,259	2,310	2,251	2,293	+1.51%	94,600	-	-2.18%	-	-
09/16	2,255	2,282	2,248	2,259	-2%	54,800	-	-3.67%	-	-
09/15	2,269	2,309	2,252	2,305	+2.13%	53,200	-	-1.79%	-	-
09/14	2,211	2,281	2,208	2,257	-0.18%	63,500	-	-3.75%	-	-
09/11	2,286	2,300	2,240	2,261	-3.21%	82,300	-	-3.5%	-	-
09/10	2,247	2,340	2,237	2,336	+1.96%	72,500	-	-0.3%	-	-
09/09	2,340	2,350	2,280	2,291	-0.99%	82,700	-	-2.18%	-	-
09/08	2,346	2,393	2,314	2,314	-2.36%	102,700	-	-0.98%	-	-
09/07	2,424	2,457	2,370	2,370	-4.2%	136,200	-	+1.63%	-	-
09/04	2,396	2,493	2,394	2,474	+3.43%	122,900	-	+6.64%	-	-
09/03	2,386	2,441	2,367	2,392	+0.76%	86,100	-	+3.91%	-	-
09/02	2,342	2,413	2,323	2,374	-2.63%	145,500	-	+3.8%	-	-
09/01	2,476	2,484	2,380	2,438	-1.49%	160,000	-	+7.31%	-	-
08/31	2,393	2,492	2,366	2,475	+3.17%	150,800	-	+9.76%	-	-
08/28	2,469	2,510	2,399	2,399	+2.83%	272,600	-	+7.19%	-	-
08/27	2,371	2,384	2,316	2,333	+3.09%	168,800	-	+4.76%	-	-
08/26	2,273	2,284	2,260	2,263	-0.57%	45,900	-	+1.85%	-	-
08/25	2,274	2,288	2,232	2,276	-0.22%	63,900	-	+2.61%	-	-
08/24	2,349	2,364	2,273	2,281	-2.81%	82,300	-	+3.07%	-	-
08/21	2,379	2,379	2,323	2,347	-2.45%	53,500	-	+6.1%	-	-
08/20	2,267	2,415	2,247	2,406	+7.94%	94,600	-	+8.82%	-	-
08/19	2,278	2,315	2,218	2,229	-5.19%	109,800	-	+0.86%	-	-
08/18	2,425	2,439	2,340	2,351	-3.73%	72,200	-	+6.24%	-	-
08/17	2,374	2,452	2,344	2,442	+0.74%	94,500	-	+10.45%	-	-
08/14	2,357	2,440	2,324	2,424	+3.63%	100,500	-	+9.78%	-	-
08/13	2,312	2,366	2,301	2,339	+2.1%	112,200	-	+6.08%	-	-
08/12	2,241	2,314	2,220	2,291	+1.46%	60,300	-	+3.67%	-	-
08/10	2,262	2,298	2,239	2,258	+1.8%	65,300	-	+2.08%	-	-
08/07	2,259	2,267	2,190	2,218	-1.68%	153,900	-	+0.27%	-	-
08/06	2,300	2,304	2,243	2,256	-2.17%	98,100	-	+1.99%	-	-
08/05	2,220	2,334	2,220	2,306	+6.07%	154,600	-	+4.25%	-	-
08/04	2,209	2,236	2,160	2,174	-0.28%	152,000	-	-1.63%	-	-
08/03	2,059	2,202	2,002	2,180	+4.91%	315,400	-	-1.62%	-	-
07/31	2,050	2,117	2,026	2,078	+3.49%	94,400	-	-6.44%	-	-
07/30	2,029	2,053	2,002	2,008	-0.84%	102,500	-	-10.24%	-	-
07/29	1,996	2,040	1,974	2,025	+1.55%	209,900	-	-10.16%	-	-
07/28	2,060	2,088	1,977	1,994	-1.77%	191,100	-	-12.31%	-	-
07/27	2,043	2,080	2,015	2,030	-1.02%	113,100	-	-11.62%	-	-
07/24	2,079	2,079	2,026	2,051	-3.39%	139,200	-	-11.37%	-	-
07/23	2,195	2,199	2,123	2,123	-3.28%	139,800	-	-9%	-	-
07/22	2,195	2,217	2,134	2,195	+1.39%	118,400	-	-6.83%	-	-
07/21	2,180	2,199	2,110	2,165	+0.46%	154,900	-	-8.57%	-	-
07/17	2,205	2,227	2,117	2,155	-4.9%	333,600	-	-9.34%	-	-
07/16	2,320	2,532	2,266	2,266	-2.16%	742,900	-	-5.15%	-	-
07/15	2,360	2,375	2,310	2,316	-2.89%	317,300	-	-3.34%	-	-
07/14	2,294	2,403	2,286	2,385	+4.38%	134,900	-	-0.63%	-	-
07/13	2,298	2,320	2,266	2,285	-1.21%	140,200	-	-5.11%	-	-
07/10	2,385	2,394	2,305	2,313	-2.45%	149,500	-	-4.81%	-	-
07/09	2,322	2,443	2,293	2,371	+1.54%	177,200	-	-4.12%	-	-
07/08	2,468	2,474	2,281	2,335	-5.81%	348,100	-	-7.23%	-	-
07/07	2,301	2,479	2,300	2,479	+6.62%	372,300	-	-2.59%	-	-
07/06	2,278	2,460	2,278	2,325	+2.02%	449,400	-	-8.72%	-	-
07/03	2,184	2,293	2,182	2,279	+3.5%	104,800	-	-10.87%	-	-
07/02	2,255	2,264	2,186	2,202	-2.26%	141,700	-	-13.58%	-	-
07/01	2,285	2,318	2,236	2,253	-0.09%	107,900	-	-11.19%	-	-
06/30	2,315	2,334	2,251	2,255	-3.3%	118,100	-	-10.73%	-	-
06/29	2,345	2,418	2,272	2,332	+1.08%	179,700	-	-7.31%	-	-
06/26	2,425	2,431	2,287	2,307	-6.37%	224,300	-	-7.87%	-	-
06/25	2,468	2,510	2,413	2,464	+0.98%	131,900	-	-1.08%	-	-
06/24	2,566	2,622	2,422	2,440	-3.17%	267,800	-	-1.09%	-	-
06/23	2,669	2,760	2,511	2,520	-1.91%	929,900	-	+3.19%	-	-
06/22	2,450	2,627	2,407	2,569	+3.88%	311,800	-	+6.2%	-	-
06/19	2,562	2,621	2,425	2,473	-1.4%	393,600	-	+3.39%	-	-
06/18	2,680	2,725	2,500	2,508	-7.08%	529,100	-	+5.82%	-	-
06/17	2,446	2,699	2,410	2,699	+8.13%	554,700	-	+15.05%	-	-
06/16	2,421	2,589	2,375	2,496	+4%	548,200	-	+7.73%	-	-
06/15	2,559	2,640	2,387	2,400	-2.48%	587,300	-	+4.67%	-	-
06/12	2,611	2,627	2,440	2,461	+0.9%	643,000	-	+7.99%	-	-
06/11	2,354	2,530	2,325	2,439	+1.71%	567,900	-	+8.26%	-	-
06/10	2,497	2,526	2,391	2,398	-7.66%	646,000	-	+7.73%	-	-
06/09	2,911	3,070	2,567	2,597	-8.59%	1,622,100	-	+17.99%	-	-
06/08	2,977	3,210	2,755	2,841	-15.82%	2,612,400	-	+31.1%	-	-
06/05	3,450	3,600	3,230	3,375	-3.16%	2,125,500	-	+58.75%	-	-
06/04	3,000	3,715	2,998	3,485	+15.02%	6,951,200	-	+69.01%	-	-
06/03	2,565	3,030	2,361	3,030	+19.81%	2,681,000	-	+51.96%	-	-
06/02	2,394	2,643	2,289	2,529	-1.33%	2,266,900	-	+30.09%	-	-
06/01	2,125	2,563	2,088	2,563	+24.24%	649,200	-	+33.77%	-	-
05/29	1,965	2,158	1,960	2,063	+6.61%	427,300	-	+9.33%	-	-
05/28	1,938	1,943	1,885	1,935	-1.73%	127,900	-	+3.04%	-	-
05/27	2,001	2,001	1,934	1,969	-1.55%	139,800	-	+4.9%	-	-
05/26	2,036	2,036	1,965	2,000	-1.77%	144,500	-	+6.72%	-	-
05/25	2,169	2,173	2,020	2,036	+2.88%	302,900	-	+9.05%	-	-
05/22	1,904	1,997	1,881	1,979	+6.17%	196,000	-	+6.68%	-	-
05/21	1,873	1,902	1,864	1,864	+1.69%	62,400	-	+1.14%	-	-
05/20	1,915	1,915	1,820	1,833	-4.93%	96,600	-	+0.05%	-	-
05/19	1,940	1,954	1,893	1,928	+1%	86,900	-	+5.59%	-	-
05/18	1,954	1,968	1,875	1,909	-0.62%	77,000	-	+5.06%	-	-
05/15	1,921	1,969	1,892	1,921	+1%	129,300	-	+6.31%	-	-
05/14	1,969	1,985	1,895	1,902	-3.11%	107,300	-	+5.96%	-	-
05/13	1,910	1,973	1,899	1,963	+3.04%	91,200	-	+10.16%	-	-
05/12	2,033	2,040	1,904	1,905	-6.8%	221,400	-	+7.87%	-	-
05/11	1,997	2,080	1,950	2,044	+12.56%	454,800	-	+16.6%	-	-
05/08	1,760	1,848	1,758	1,816	+3.24%	117,600	-	+4.91%	-	-
05/07	1,790	1,805	1,759	1,759	-0.62%	91,700	-	+2.33%	-	-
05/01	1,755	1,780	1,746	1,770	+0.91%	51,500	-	+3.45%	-	-
04/30	1,785	1,793	1,751	1,754	-3.47%	85,900	-	+3.06%	-	-
04/28	1,794	1,827	1,777	1,817	+2.48%	66,700	-	+7.13%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2016年 2月期	3,081 24,650 7/14	861 6,890 5/1	9,223,200 1,152,900 5/13	347億5650万	95億820万	173億9711万 2/29
2017年 2月期	3,749 29,990 5/9	1,013 4,050 11/9	2,085,600 260,700 4/15	422億8590万	114億6117万	131億1118万 2/28
2018年 2月期	2,413 9,650 1/24	1,163 4,650 3/8	327,200 81,800 1/24	276億8160万	131億7791万	231億957万 2/28
2019年 2月期	2,200 4,400 2/26	1,325 2,650 12/25	292,000 146,000 11/28	270億5225万	161億4560万	263億4593万 2/28
2020年 2月期	3,585 2/13	1,403 6/4	1,790,000 1/15	886億3733万	174億5483万	329億2212万 2/28
2021年 2月期	5,750 10/12	2,001 3/13	2,798,800 8/27	728億7895万	252億4149万	466億7647万 2/26
2022年 2月期	3,765 3/2	1,302 1/28	1,503,300 2/24	479億5631万	166億4203万	190億4203万 2/28
2023年 2月期	2,860 12/1	1,156 5/12	925,100 10/18	365億7339万	147億7957万	244億2483万 2/28
2024年 2月期	3,175 6/19	1,359 10/24	1,490,700 4/18	408億1519万	174億8541万	198億4030万 2/29
2025年 2月期	2,800 1/15	1,353 4/5	3,364,700 4/16	361億7146万	174億821万	287億8791万 2/28
2026年 2月期	3,185 6/10	1,556 4/7	1,608,400 4/15	411億4504万	201億99万	230億5525万 2/27
最新	2,282 2026/9/25		61,400	294億7974万

テラスカイ（3915）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート