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	2,375	2,378	2,328	2,360	-0.63%	33,300	-	-0.55%	-	-
09/24	2,360	2,397	2,340	2,375	+0.64%	35,900	-	0%	-	-
09/18	2,374	2,393	2,356	2,360	-0.17%	41,700	-	-0.84%	-	-
09/17	2,427	2,438	2,363	2,364	-2.43%	41,200	-	-0.76%	-	-
09/16	2,339	2,425	2,339	2,423	+3.64%	30,900	-	+1.72%	-	-
09/15	2,286	2,351	2,268	2,338	+1.34%	65,300	-	-1.68%	-	-
09/14	2,341	2,355	2,292	2,307	-1.45%	46,600	-	-3.03%	-	-
09/11	2,350	2,378	2,318	2,341	-2.13%	52,700	-	-1.76%	-	-
09/10	2,360	2,403	2,339	2,392	+1.06%	42,800	-	+0.21%	-	-
09/09	2,311	2,372	2,311	2,367	+2.82%	32,800	-	-0.84%	-	-
09/08	2,468	2,474	2,302	2,302	-7.18%	63,800	-	-3.44%	-	-
09/07	2,445	2,489	2,445	2,480	+0.9%	64,900	-	+4.25%	-	-
09/04	2,365	2,470	2,365	2,458	+3.98%	106,500	-	+3.76%	-	-
09/03	2,437	2,447	2,364	2,364	-1.01%	53,400	-	+0.34%	-	-
09/02	2,475	2,489	2,388	2,388	-4.9%	56,900	-	+1.7%	-	-
09/01	2,412	2,517	2,412	2,511	+3.16%	76,400	-	+7.22%	-	-
08/31	2,327	2,452	2,295	2,434	+4.42%	92,400	-	+4.33%	-	-
08/28	2,348	2,383	2,319	2,331	-0.26%	42,300	-	+0.09%	-	-
08/27	2,389	2,418	2,336	2,337	-2.18%	30,500	-	+0.17%	-	-
08/26	2,360	2,394	2,343	2,389	+1.23%	39,500	-	+2.27%	-	-
08/25	2,330	2,362	2,330	2,360	+1.29%	21,100	-	+0.98%	-	-
08/24	2,392	2,392	2,316	2,330	-2.59%	40,000	-	-0.3%	-	-
08/21	2,302	2,398	2,286	2,392	+3.37%	59,000	-	+2.35%	-	-
08/20	2,321	2,327	2,287	2,314	-0.13%	40,600	-	-0.94%	-	-
08/19	2,370	2,399	2,272	2,317	-3.9%	82,400	-	-0.77%	-	-
08/18	2,479	2,500	2,401	2,411	-3.52%	67,500	-	+3.3%	-	-
08/17	2,409	2,505	2,405	2,499	+4.17%	82,000	-	+7.3%	-	-
08/14	2,363	2,413	2,355	2,399	+1.87%	31,400	-	+3.41%	-	-
08/13	2,374	2,394	2,335	2,355	+0.68%	53,500	-	+1.77%	-	-
08/12	2,361	2,415	2,331	2,339	-0.93%	61,900	-	+1.08%	-	-
08/10	2,375	2,435	2,329	2,361	-2.15%	63,100	-	+1.94%	-	-
08/07	2,437	2,449	2,363	2,413	-0.29%	91,200	-	+4.19%	-	-
08/06	2,406	2,446	2,396	2,420	+1.04%	63,300	-	+4.58%	-	-
08/05	2,303	2,423	2,303	2,395	+4.54%	73,900	-	+3.59%	-	-
08/04	2,182	2,321	2,181	2,291	+5%	71,200	-	-0.82%	-	-
08/03	2,174	2,204	2,159	2,182	-1.89%	61,300	-	-5.66%	-	-
07/31	2,179	2,256	2,156	2,224	+3.35%	60,200	-	-4.1%	-	-
07/30	2,129	2,192	2,074	2,152	+0.19%	116,400	-	-7.4%	-	-
07/29	2,240	2,240	2,102	2,148	-4.11%	95,400	-	-7.81%	-	-
07/28	2,274	2,308	2,224	2,240	-2.69%	94,700	-	-4.07%	-	-
07/27	2,342	2,342	2,284	2,302	-1.16%	65,600	-	-1.67%	-	-
07/24	2,382	2,414	2,310	2,329	-3.64%	61,400	-	-0.77%	-	-
07/23	2,427	2,448	2,399	2,417	-0.41%	34,500	-	+2.81%	-	-
07/22	2,426	2,445	2,408	2,427	+0.83%	56,200	-	+3.54%	-	-
07/21	2,350	2,429	2,336	2,407	+2.38%	73,200	-	+3.04%	-	-
07/17	2,326	2,363	2,219	2,351	+0.43%	110,200	-	+0.86%	-	-
07/16	2,326	2,352	2,297	2,341	-1.27%	41,400	-	+0.69%	-	-
07/15	2,310	2,375	2,290	2,371	+3.63%	53,300	-	+2.24%	-	-
07/14	2,277	2,307	2,234	2,288	+0.48%	81,900	-	-1.12%	-	-
07/13	2,347	2,368	2,221	2,277	-0.87%	53,200	-	-1.51%	-	-
07/10	2,307	2,322	2,257	2,297	+0.88%	57,400	-	-0.69%	-	-
07/09	2,257	2,291	2,218	2,277	+0.89%	62,500	-	-1.68%	-	-
07/08	2,353	2,385	2,225	2,257	-4%	70,600	-	-2.63%	-	-
07/07	2,379	2,418	2,331	2,351	-1.22%	65,900	-	+1.21%	-	-
07/06	2,362	2,423	2,330	2,380	+0.76%	66,600	-	+2.45%	-	-
07/03	2,391	2,391	2,267	2,362	-0.08%	54,100	-	+1.81%	-	-
07/02	2,385	2,410	2,363	2,364	0%	41,500	-	+1.81%	-	-
07/01	2,350	2,400	2,343	2,364	+0.17%	55,000	-	+1.9%	-	-
06/30	2,393	2,393	2,274	2,360	-0.3%	61,400	-	+1.99%	-	-
06/29	2,329	2,367	2,293	2,367	+1.72%	84,600	-	+2.69%	-	-
06/26	2,345	2,350	2,290	2,327	-0.64%	38,300	-	+1.44%	-	-
06/25	2,347	2,362	2,325	2,342	+1.96%	39,300	-	+2.63%	-	-
06/24	2,286	2,315	2,216	2,297	+0.22%	71,900	-	+1.23%	-	-
06/23	2,470	2,490	2,289	2,292	-3.58%	95,300	-	+1.64%	-	-
06/22	2,460	2,467	2,340	2,377	-2.82%	76,500	-	+5.97%	-	-
06/19	2,443	2,451	2,375	2,446	+0.66%	135,100	-	+9.69%	-	-
06/18	2,294	2,442	2,276	2,430	+8.14%	137,200	-	+9.76%	-	-
06/17	2,214	2,274	2,185	2,247	+0.4%	125,300	-	+2.09%	-	-
06/16	2,270	2,305	2,226	2,238	-1.37%	66,600	-	+2.01%	-	-
06/15	2,215	2,282	2,198	2,269	+3.37%	63,900	-	+3.94%	-	-
06/12	2,220	2,266	2,173	2,195	-0.14%	68,700	-	+1.11%	-	-
06/11	2,200	2,224	2,153	2,198	-1.92%	80,200	-	+1.67%	-	-
06/10	2,249	2,291	2,200	2,241	-0.44%	77,700	-	+4.04%	-	-
06/09	2,314	2,339	2,212	2,251	-2.43%	77,200	-	+5.04%	-	-
06/08	2,296	2,339	2,248	2,307	-2.08%	88,400	-	+8.36%	-	-
06/05	2,350	2,388	2,289	2,356	+0.51%	75,800	-	+11.39%	-	-
06/04	2,323	2,355	2,253	2,344	-0.59%	48,500	-	+11.78%	-	-
06/03	2,381	2,415	2,357	2,358	-0.38%	50,800	-	+13.42%	-	-
06/02	2,286	2,387	2,271	2,367	+2.47%	87,200	-	+14.85%	-	-
06/01	2,416	2,445	2,292	2,310	-3.43%	144,400	-	+13.18%	-	-
05/29	2,384	2,433	2,345	2,392	+2.49%	142,900	-	+18.07%	-	-
05/28	2,195	2,346	2,161	2,334	+5.8%	154,900	-	+16.35%	-	-
05/27	2,156	2,214	2,135	2,206	+3.47%	90,300	-	+11.02%	-	-
05/26	2,143	2,188	2,093	2,132	+1.86%	105,100	-	+8.06%	-	-
05/25	2,030	2,106	2,030	2,093	+3.1%	71,300	-	+6.57%	-	-
05/22	2,047	2,047	2,005	2,030	+1.35%	52,000	-	+3.78%	-	-
05/21	2,003	2,032	1,986	2,003	+1.68%	65,400	-	+2.51%	-	-
05/20	2,000	2,000	1,930	1,970	-1.1%	64,100	-	+1.03%	-	-
05/19	2,037	2,055	1,910	1,992	-1.87%	336,800	-	+2.26%	-	-
05/18	2,040	2,065	2,004	2,030	-0.83%	97,100	-	+4.32%	-	-
05/15	2,150	2,156	2,018	2,047	-3.35%	95,600	-	+5.52%	-	-
05/14	2,053	2,153	2,050	2,118	+2.42%	159,300	-	+9.4%	-	-
05/13	1,974	2,075	1,974	2,068	+5.3%	126,700	-	+7.37%	-	-
05/12	2,000	2,029	1,945	1,964	-0.76%	72,800	-	+2.4%	-	-
05/11	1,975	1,986	1,957	1,979	+0.76%	54,000	-	+3.5%	-	-
05/08	1,997	1,997	1,895	1,964	-1.65%	79,300	-	+3.31%	-	-
05/07	1,977	1,997	1,969	1,997	+1.73%	59,300	-	+5.66%	-	-
05/01	1,918	1,967	1,899	1,963	+3.59%	52,400	-	+4.64%	-	-
04/30	1,943	1,948	1,879	1,895	-3.12%	83,000	-	+1.72%	-	-
04/28	1,935	1,956	1,919	1,956	+1.61%	69,400	-	+5.67%	-	-

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
2010年 3月期	620 310 7/6	442 221 11/25 221 11/24 他2件	342,500 685,000 7/6	-	-	127億5414万 3/31
2011年 3月期	820 410 1/18	376 188 3/15	1,807,500 3,615,000 1/18	210億8548万	96億6846万	151億1983万 3/31
2012年 3月期	698 349 10/20	478 239 8/9	154,000 308,000 5/6	179億4837万	122億9129万	151億7126万 3/30
2013年 3月期	722 361 3/7	428 214 10/15	1,000,500 2,001,000 3/8	185億6550万	110億559万	146億5698万 3/29
2014年 3月期	780 390 10/1	512 256 6/13	2,186,000 4,372,000 10/1	200億5692万	131億6556万	144億4091万 3/31
2015年 3月期	1,028 514 9/19	548 274 5/9 274 5/8	559,500 1,119,000 8/8	264億3441万	140億9149万	205億6762万 3/31
2016年 3月期	1,266 633 12/18	852 426 4/1	220,000 440,000 5/14	325億5444万	219億868万	249億8779万 3/31
2017年 3月期	1,618 809 3/31	888 444 7/8	172,000 344,000 11/9	416億592万	228億3439万	356億45万 3/31
2018年 3月期	3,490 1/16	1,362 681 4/13	411,400 11/9	897億4330万	350億2303万	662億549万 3/30
2019年 3月期	3,195 5/11	1,458 12/25	329,700 8/9	821億5755万	374億9161万	599億7228万 3/29
2020年 3月期	2,748 4/8	1,145 3/13	78,500 10/30	706億6320万	294億4300万	333億405万 3/31
2021年 3月期	1,639 5/19	1,224 8/6	74,300 6/19	421億4592万	314億7444万	344億6233万 3/31
2022年 3月期	1,507 4/5	1,150 12/1	356,500 5/27	387億5162万	295億7157万	299億1908万 3/31
2023年 3月期	1,344 11/9	1,118 4/27	135,800 4/27	345億6017万	287億4871万	272億717万 3/31
2024年 3月期	1,734 10/27	1,147 4/6	452,900 11/2	445億8879万	294億9443万	350億636万 3/29
2025年 3月期	1,798 10/7	1,301 8/5	181,500 10/30	438億9711万	317億6315万	304億1698万 3/31
2026年 3月期	1,918 3/3	1,041 4/7	587,300 1/16	458億6784万	248億9490万	387億4387万 3/31
最新	2,360 2026/9/25		33,300	540億7801万

テイカ（4027）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