テラスカイ（3915）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,905
- 始値
- 1,894
- 高値
- 1,942
- 安値
- 1,888
- 終値 -0.42%
- 1,897
- 出来高 -61.73%
- 179,600
乖離率
- 株価（5日）
移動平均値 - +4.92%
1,808 - 株価（25日）
移動平均値 - +15.67%
1,640 - 出来高（5日）
移動平均値 - -54.38%
393,660
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,894 | 1,942 | 1,888 | 1,897 | -0.42% | 179,600 | 245億616万 | +15.67% | 16.05 | 1.95 |
| 04/16 | 1,938 | 1,954 | 1,876 | 1,905 | +4.33% | 469,300 | 246億951万 | +16.87% | 16.11 | 1.96 |
| 04/15 | 1,995 | 1,997 | 1,783 | 1,826 | +4.76% | 991,200 | 235億8896万 | +12.65% | 15.45 | 1.88 |
| 04/14 | 1,708 | 1,743 | 1,706 | 1,743 | +4.5% | 218,600 | 225億1673万 | +7.93% | 14.74 | 1.79 |
| 04/13 | 1,604 | 1,668 | 1,604 | 1,668 | +4.25% | 109,600 | 215億4785万 | +3.6% | 14.11 | 1.71 |
| 04/10 | 1,656 | 1,666 | 1,599 | 1,600 | -3.67% | 149,100 | 206億6940万 | -0.68% | 13.53 | 1.64 |
| 04/09 | 1,727 | 1,732 | 1,660 | 1,661 | -3.77% | 128,700 | 214億5742万 | +3.04% | 14.05 | 1.71 |
| 04/08 | 1,716 | 1,744 | 1,700 | 1,726 | +4.1% | 182,600 | 222億9712万 | +7.41% | 14.6 | 1.77 |
| 04/07 | 1,630 | 1,660 | 1,630 | 1,658 | +3.11% | 104,800 | 214億1867万 | +3.5% | 14.03 | 1.7 |
| 04/06 | 1,599 | 1,616 | 1,587 | 1,608 | +1.77% | 51,600 | 207億7275万 | +0.25% | 13.6 | 1.65 |
| 04/03 | 1,565 | 1,587 | 1,565 | 1,580 | +1.61% | 27,600 | 204億1104万 | -1.92% | 13.37 | 1.62 |
| 04/02 | 1,595 | 1,598 | 1,548 | 1,555 | -1.64% | 49,200 | 200億8808万 | -4.01% | 13.15 | 1.6 |
| 04/01 | 1,555 | 1,581 | 1,545 | 1,581 | +5.05% | 62,500 | 204億2395万 | -3.01% | 13.37 | 1.63 |
| 03/31 | 1,497 | 1,536 | 1,497 | 1,505 | +0.07% | 75,800 | 194億4216万 | -8.29% | 12.73 | 1.55 |
| 03/30 | 1,532 | 1,532 | 1,494 | 1,504 | -4.33% | 154,400 | 194億2924万 | -9.23% | 12.72 | 1.55 |
| 03/27 | 1,564 | 1,594 | 1,539 | 1,572 | +1.88% | 83,100 | 203億769万 | -6.04% | 13.3 | 1.62 |
| 03/26 | 1,598 | 1,600 | 1,526 | 1,543 | -3.86% | 72,100 | 199億3306万 | -8.54% | 13.05 | 1.59 |
| 03/25 | 1,600 | 1,614 | 1,597 | 1,605 | +0.38% | 50,000 | 207億3399万 | -5.7% | 13.58 | 1.65 |
| 03/24 | 1,560 | 1,599 | 1,550 | 1,599 | +4.92% | 65,500 | 206億5648万 | -6.71% | 13.53 | 1.64 |
| 03/23 | 1,552 | 1,565 | 1,520 | 1,524 | -3.79% | 91,400 | 196億8761万 | -11.75% | 12.89 | 1.57 |
| 03/19 | 1,605 | 1,621 | 1,583 | 1,584 | -3.71% | 73,100 | 204億6271万 | -9.23% | 13.4 | 1.63 |
| 03/18 | 1,630 | 1,649 | 1,614 | 1,645 | +0.92% | 64,300 | 212億5073万 | -6.64% | 13.92 | 1.69 |
| 03/17 | 1,647 | 1,671 | 1,629 | 1,630 | -0.49% | 56,100 | 210億5695万 | -8.07% | 13.79 | 1.68 |
| 03/16 | 1,650 | 1,650 | 1,614 | 1,638 | +0.12% | 51,100 | 211億6030万 | -8.18% | 13.86 | 1.68 |
| 03/13 | 1,630 | 1,651 | 1,619 | 1,636 | -0.55% | 47,300 | 211億3446万 | -8.96% | 13.84 | 1.68 |
| 03/12 | 1,670 | 1,680 | 1,635 | 1,645 | -2.72% | 76,700 | 212億5073万 | -8.97% | 13.92 | 1.69 |
| 03/11 | 1,680 | 1,720 | 1,672 | 1,691 | +0.77% | 92,900 | 218億4498万 | -7.09% | 14.3 | 1.74 |
| 03/10 | 1,630 | 1,688 | 1,625 | 1,678 | +3.9% | 79,100 | 216億7704万 | -8.46% | 14.19 | 1.72 |
| 03/09 | 1,582 | 1,618 | 1,564 | 1,615 | -4.38% | 139,200 | 208億6318万 | -12.66% | 13.66 | 1.66 |
| 03/06 | 1,616 | 1,689 | 1,611 | 1,689 | +4.52% | 117,400 | 218億1914万 | -9.63% | 14.29 | 1.74 |
| 03/05 | 1,575 | 1,625 | 1,575 | 1,616 | +4.6% | 142,800 | 208億7610万 | -14.5% | 13.67 | 1.66 |
| 03/04 | 1,551 | 1,594 | 1,506 | 1,545 | -3.5% | 176,000 | 199億5889万 | -19.32% | 13.07 | 1.59 |
| 03/03 | 1,686 | 1,687 | 1,597 | 1,601 | -6.1% | 227,300 | 206億8232万 | -17.64% | 13.54 | 1.65 |
| 03/02 | 1,770 | 1,770 | 1,700 | 1,705 | -4.54% | 199,000 | 220億2583万 | -13.54% | 14.42 | 1.75 |
| 02/27 | 1,841 | 1,847 | 1,779 | 1,786 | -0.83% | 210,000 | 230億7222万 | -10.48% | 14.67 | 1.84 |
| 02/26 | 1,805 | 1,822 | 1,791 | 1,801 | -1.15% | 170,100 | 232億6600万 | -10.49% | 14.79 | 1.85 |
| 02/25 | 1,835 | 1,836 | 1,803 | 1,822 | -1.41% | 225,800 | 235億3728万 | -10.25% | 14.96 | 1.87 |
| 02/24 | 1,900 | 1,915 | 1,848 | 1,848 | -2.33% | 121,200 | 238億7316万 | -9.81% | 15.18 | 1.9 |
| 02/20 | 1,913 | 1,913 | 1,890 | 1,892 | -1.61% | 72,500 | 244億4157万 | -8.38% | 15.54 | 1.94 |
| 02/19 | 1,931 | 1,938 | 1,907 | 1,923 | +0.42% | 58,900 | 248億4204万 | -7.59% | 15.79 | 1.98 |
| 02/18 | 1,944 | 1,949 | 1,913 | 1,915 | +0.26% | 37,100 | 247億3869万 | -8.46% | 15.73 | 1.97 |
| 02/17 | 1,946 | 1,963 | 1,904 | 1,910 | -0.62% | 54,400 | 246億7410万 | -9.18% | 15.69 | 1.96 |
| 02/16 | 1,912 | 1,932 | 1,910 | 1,922 | +0.63% | 53,100 | 248億2912万 | -9.17% | 15.78 | 1.98 |
| 02/13 | 1,988 | 1,998 | 1,910 | 1,910 | -3.92% | 65,600 | 246億7410万 | -10.24% | 15.69 | 1.96 |
| 02/12 | 2,017 | 2,024 | 1,978 | 1,988 | -1.05% | 69,000 | 256億8173万 | -7.1% | 16.33 | 2.04 |
| 02/10 | 1,930 | 2,024 | 1,930 | 2,009 | +4.91% | 101,500 | 259億5302万 | -6.43% | 16.5 | 2.07 |
| 02/09 | 1,931 | 1,960 | 1,906 | 1,915 | +0.47% | 103,700 | 247億3869万 | -11.05% | 15.73 | 1.97 |
| 02/06 | 1,923 | 1,936 | 1,892 | 1,906 | -2.41% | 88,400 | 246億2243万 | -11.84% | 15.65 | 1.96 |
| 02/05 | 1,887 | 1,972 | 1,885 | 1,953 | +3.55% | 120,900 | 252億2959万 | -10% | 16.04 | 2.01 |
| 02/04 | 1,971 | 1,984 | 1,886 | 1,886 | -4.7% | 148,400 | 243億6406万 | -13.29% | 15.49 | 1.94 |
| 02/03 | 2,012 | 2,049 | 1,929 | 1,979 | -1.4% | 179,600 | 255億6547万 | -9.34% | 16.25 | 2.03 |
| 02/02 | 2,099 | 2,105 | 2,007 | 2,007 | -4.02% | 108,300 | 259億2718万 | -8.19% | 16.48 | 2.06 |
| 01/30 | 2,119 | 2,159 | 2,078 | 2,091 | -1.13% | 74,200 | 270億1233万 | -4.43% | 17.17 | 2.15 |
| 01/29 | 2,183 | 2,183 | 2,112 | 2,115 | -3.73% | 57,000 | 273億2237万 | -3.16% | 17.37 | 2.17 |
| 01/28 | 2,222 | 2,236 | 2,182 | 2,197 | -2.01% | 54,600 | 283億8168万 | +0.73% | 18.04 | 2.26 |
| 01/27 | 2,259 | 2,299 | 2,229 | 2,242 | -1.28% | 58,400 | 289億6300万 | +3.18% | 18.41 | 2.3 |
| 01/26 | 2,301 | 2,319 | 2,260 | 2,271 | -1.22% | 69,800 | 293億3764万 | +4.94% | 18.65 | 2.33 |
| 01/23 | 2,293 | 2,329 | 2,272 | 2,299 | +0.39% | 89,700 | 296億9935万 | +6.68% | 18.88 | 2.36 |
| 01/22 | 2,213 | 2,310 | 2,210 | 2,290 | +4.04% | 88,900 | 295億8309万 | +6.71% | 18.81 | 2.35 |
| 01/21 | 2,213 | 2,237 | 2,178 | 2,201 | -2.05% | 71,400 | 284億3335万 | +3.04% | 18.07 | 2.26 |
| 01/20 | 2,315 | 2,315 | 2,243 | 2,247 | -3.06% | 140,900 | 290億2759万 | +5.59% | 18.45 | 2.31 |
| 01/19 | 2,214 | 2,338 | 2,210 | 2,318 | +3.07% | 141,600 | 299億4480万 | +9.29% | 19.04 | 2.38 |
| 01/16 | 2,284 | 2,300 | 2,223 | 2,249 | -0.93% | 130,600 | 290億5343万 | +6.54% | 18.47 | 2.31 |
| 01/15 | 2,068 | 2,294 | 2,068 | 2,270 | +2.34% | 499,500 | 293億2472万 | +7.84% | 18.64 | 2.33 |
| 01/14 | 2,193 | 2,294 | 2,158 | 2,218 | +1.14% | 258,800 | 286億5296万 | +5.77% | 18.21 | 2.28 |
| 01/13 | 2,246 | 2,250 | 2,180 | 2,193 | -1.31% | 140,200 | 283億3000万 | +4.88% | 18.01 | 2.25 |
| 01/09 | 2,223 | 2,240 | 2,205 | 2,222 | -0.27% | 97,200 | 287億464万 | +6.62% | 18.25 | 2.28 |
| 01/08 | 2,210 | 2,257 | 2,202 | 2,228 | +0.68% | 95,000 | 287億8215万 | +7.32% | 18.3 | 2.29 |
| 01/07 | 2,140 | 2,235 | 2,121 | 2,213 | +3.12% | 112,300 | 285億8837万 | +6.96% | 18.17 | 2.27 |
| 01/06 | 2,165 | 2,178 | 2,143 | 2,146 | -0.79% | 106,100 | 277億2284万 | +4.02% | 17.62 | 2.21 |
| 01/05 | 2,160 | 2,178 | 2,140 | 2,163 | +1.31% | 115,900 | 279億4245万 | +5% | 17.76 | 2.22 |
| 2025 | ||||||||||
| 12/30 | 2,131 | 2,158 | 2,109 | 2,135 | +0.28% | 112,900 | 275億8074万 | +3.84% | 17.53 | 2.19 |
| 12/29 | 2,093 | 2,147 | 2,060 | 2,129 | +3.1% | 194,100 | 275億323万 | +3.8% | 17.48 | 2.19 |
| 12/26 | 2,078 | 2,087 | 2,064 | 2,065 | -0.63% | 75,700 | 266億7645万 | +0.78% | 16.96 | 2.12 |
| 12/25 | 2,056 | 2,087 | 2,056 | 2,078 | +0.39% | 86,900 | 268億4439万 | +1.51% | 17.06 | 2.14 |
| 12/24 | 2,048 | 2,078 | 2,046 | 2,070 | +1.47% | 92,900 | 267億4104万 | +1.22% | 17 | 2.13 |
| 12/23 | 2,022 | 2,054 | 2,022 | 2,040 | +1.39% | 75,900 | 263億5349万 | -0.2% | 16.75 | 2.1 |
| 12/22 | 2,035 | 2,045 | 2,004 | 2,012 | -1.08% | 82,400 | 259億9178万 | -1.66% | 16.52 | 2.07 |
| 12/19 | 2,000 | 2,038 | 2,000 | 2,034 | +1.8% | 66,000 | 262億7598万 | -0.73% | 16.7 | 2.09 |
| 12/18 | 2,017 | 2,030 | 1,988 | 1,998 | -1.24% | 96,600 | 258億1092万 | -2.54% | 16.41 | 2.05 |
| 12/17 | 2,041 | 2,041 | 2,008 | 2,023 | -0.05% | 76,800 | 261億3388万 | -1.51% | 16.61 | 2.08 |
| 12/16 | 2,065 | 2,065 | 2,017 | 2,024 | -2.6% | 77,000 | 261億4680万 | -1.51% | 16.62 | 2.08 |
| 12/15 | 2,030 | 2,086 | 2,030 | 2,078 | +2.06% | 79,200 | 268億4439万 | +1.07% | 17.06 | 2.14 |
| 12/12 | 2,010 | 2,049 | 2,010 | 2,036 | +0.84% | 62,800 | 263億182万 | -0.88% | 16.72 | 2.09 |
| 12/11 | 2,058 | 2,070 | 2,010 | 2,019 | -1.99% | 118,700 | 260億8220万 | -1.7% | 16.58 | 2.08 |
| 12/10 | 2,084 | 2,099 | 2,059 | 2,060 | -1.1% | 63,500 | 266億1186万 | +0.19% | 16.92 | 2.12 |
| 12/09 | 2,094 | 2,107 | 2,070 | 2,083 | -0.24% | 53,100 | 269億898万 | +1.26% | 17.11 | 2.14 |
| 12/08 | 2,060 | 2,092 | 2,060 | 2,088 | +0.92% | 44,400 | 269億7357万 | +1.51% | 17.15 | 2.15 |
| 12/05 | 2,062 | 2,102 | 2,055 | 2,069 | +0.1% | 59,600 | 267億2812万 | +0.68% | 16.99 | 2.13 |
| 12/04 | 2,054 | 2,097 | 2,050 | 2,067 | +1.97% | 82,400 | 267億229万 | +0.73% | 16.97 | 2.12 |
| 12/03 | 2,015 | 2,056 | 2,015 | 2,027 | +0.4% | 64,700 | 261億8555万 | -1.22% | 16.65 | 2.08 |
| 12/02 | 2,037 | 2,058 | 2,017 | 2,019 | -1.27% | 55,600 | 260億8220万 | -1.75% | 16.58 | 2.08 |
| 12/01 | 2,085 | 2,095 | 2,043 | 2,045 | -1.11% | 61,600 | 264億1808万 | -0.68% | 16.79 | 2.1 |
| 11/28 | 2,080 | 2,092 | 2,064 | 2,068 | -0.34% | 63,200 | 267億1520万 | +0.19% | 16.98 | 2.23 |
| 11/27 | 2,050 | 2,077 | 2,050 | 2,075 | +1.12% | 59,500 | 268億563万 | +0.34% | 17.04 | 2.24 |
| 11/26 | 2,012 | 2,061 | 2,012 | 2,052 | +2.14% | 64,600 | 265億851万 | -0.92% | 16.85 | 2.21 |
| 11/25 | 2,080 | 2,080 | 2,006 | 2,009 | -3.32% | 68,100 | 259億5302万 | -3.18% | 16.5 | 2.17 |
| 11/21 | 2,021 | 2,080 | 2,021 | 2,078 | +2.21% | 83,800 | 268億4439万 | +0.1% | 17.06 | 2.24 |
| 11/20 | 2,027 | 2,066 | 2,024 | 2,033 | +1.19% | 50,600 | 262億6306万 | -2.07% | 16.7 | 2.19 |
| 11/19 | 2,037 | 2,059 | 2,004 | 2,009 | -1.66% | 83,600 | 259億5302万 | -3.32% | 16.5 | 2.17 |
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 | |
| 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 | +44.12% 7/7 | -30.74% 8/17 |
| 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 | 114億7478万 | +57.61% 4/22 | -26.2% 6/24 |
| 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 | +20.09% 1/23 | -14.7% 8/14 |
| 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 | +24.27% 11/28 | -17.18% 10/30 |
| 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 | +33.19% 1/21 | -27.16% 3/13 |
| 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 | +54.69% 7/27 | -14.3% 4/21 |
| 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 | +18.9% 11/5 | -17.93% 7/28 |
| 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 | +21.78% 10/18 | -22.08% 1/20 |
| 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 | +41.33% 4/20 | -25.09% 7/18 |
| 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 | +42.08% 4/18 | -20.28% 8/5 |
| 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 | +23.87% 4/23 | -27.03% 4/7 |
| 最新 | 1,897 2026/4/17 | 179,600 | 245億616万 | +15.67% 1,640 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -30%（0.7倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 65%（1.65倍）
- 2021/12/30 vs 2020/12/30
- -56%（0.44倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/04/17 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
861円（2015/05/01） - 120%（2.2倍）
1,897円（4/17）
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。
