テイカ（4027）の株価チャート
株価
5/28
- 前日 (5/27)
- 2,206
- 始値
- 2,195
- 高値
- 2,346
- 安値
- 2,161
- 終値 +5.8%
- 2,334
- 出来高 +71.54%
- 154,900
乖離率
- 株価（5日）
移動平均値 - +8.11%
2,159 - 株価（25日）
移動平均値 - +16.35%
2,006 - 出来高（5日）
移動平均値 - +63.53%
94,720
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 2,195 | 2,346 | 2,161 | 2,334 | +5.8% | 154,900 | 558億1624万 | +16.35% | 29.6 | 0.87 |
| 05/27 | 2,156 | 2,214 | 2,135 | 2,206 | +3.47% | 90,300 | 527億5519万 | +11.02% | 27.98 | 0.83 |
| 05/26 | 2,143 | 2,188 | 2,093 | 2,132 | +1.86% | 105,100 | 509億8553万 | +8.06% | 27.04 | 0.8 |
| 05/25 | 2,030 | 2,106 | 2,030 | 2,093 | +3.1% | 71,300 | 500億5286万 | +6.57% | 26.55 | 0.78 |
| 05/22 | 2,047 | 2,047 | 2,005 | 2,030 | +1.35% | 52,000 | 485億4626万 | +3.78% | 25.75 | 0.76 |
| 05/21 | 2,003 | 2,032 | 1,986 | 2,003 | +1.68% | 65,400 | 479億57万 | +2.51% | 25.41 | 0.75 |
| 05/20 | 2,000 | 2,000 | 1,930 | 1,970 | -1.1% | 64,100 | 471億1139万 | +1.03% | 24.99 | 0.74 |
| 05/19 | 2,037 | 2,055 | 1,910 | 1,992 | -1.87% | 336,800 | 476億3751万 | +2.26% | 25.27 | 0.75 |
| 05/18 | 2,040 | 2,065 | 2,004 | 2,030 | -0.83% | 97,100 | 485億4626万 | +4.32% | 25.75 | 0.76 |
| 05/15 | 2,150 | 2,156 | 2,018 | 2,047 | -3.35% | 95,600 | 489億5280万 | +5.52% | 25.96 | 0.77 |
| 05/14 | 2,053 | 2,153 | 2,050 | 2,118 | +2.42% | 159,300 | 506億5072万 | +9.4% | 26.86 | 0.79 |
| 05/13 | 1,974 | 2,075 | 1,974 | 2,068 | +5.3% | 126,700 | 494億5500万 | +7.37% | 26.23 | 0.77 |
| 05/12 | 2,000 | 2,029 | 1,945 | 1,964 | -0.76% | 72,800 | 469億6790万 | +2.4% | 24.91 | 0.74 |
| 05/11 | 1,975 | 1,986 | 1,957 | 1,979 | +0.76% | 54,000 | 473億2662万 | +3.5% | 25.1 | 0.74 |
| 05/08 | 1,997 | 1,997 | 1,895 | 1,964 | -1.65% | 79,300 | 469億6790万 | +3.31% | 24.91 | 0.74 |
| 05/07 | 1,977 | 1,997 | 1,969 | 1,997 | +1.73% | 59,300 | 477億5708万 | +5.66% | 25.33 | 0.75 |
| 05/01 | 1,918 | 1,967 | 1,899 | 1,963 | +3.59% | 52,400 | 469億4399万 | +4.64% | 24.9 | 0.74 |
| 04/30 | 1,943 | 1,948 | 1,879 | 1,895 | -3.12% | 83,000 | 453億1781万 | +1.72% | 24.04 | 0.71 |
| 04/28 | 1,935 | 1,956 | 1,919 | 1,956 | +1.61% | 69,400 | 467億7659万 | +5.67% | 24.81 | 0.73 |
| 04/27 | 1,898 | 1,956 | 1,887 | 1,925 | +2.18% | 89,400 | 460億3524万 | +4.96% | 24.42 | 0.72 |
| 04/24 | 1,916 | 1,929 | 1,878 | 1,884 | -0.74% | 71,700 | 450億5475万 | +3.63% | 23.9 | 0.71 |
| 04/23 | 1,852 | 1,912 | 1,847 | 1,898 | +0.69% | 83,200 | 453億8955万 | +5.15% | 24.07 | 0.71 |
| 04/22 | 1,900 | 1,900 | 1,855 | 1,885 | -1.62% | 67,700 | 450億7867万 | +4.78% | 23.91 | 0.71 |
| 04/21 | 1,927 | 1,950 | 1,894 | 1,916 | +0.74% | 74,900 | 458億2001万 | +6.98% | 24.3 | 0.72 |
| 04/20 | 1,870 | 1,913 | 1,870 | 1,902 | +1.71% | 73,100 | 454億8521万 | +6.67% | 24.12 | 0.71 |
| 04/17 | 1,840 | 1,888 | 1,832 | 1,870 | +1.14% | 108,900 | 447億1995万 | +5.53% | 23.72 | 0.7 |
| 04/16 | 1,898 | 1,907 | 1,849 | 1,849 | -2.27% | 69,400 | 442億1775万 | +5% | 23.45 | 0.69 |
| 04/15 | 1,919 | 1,935 | 1,875 | 1,892 | -0.63% | 79,700 | 452億4607万 | +7.68% | 24 | 0.71 |
| 04/14 | 1,963 | 1,963 | 1,904 | 1,904 | -3.25% | 101,900 | 455億3304万 | +8.86% | 24.15 | 0.71 |
| 04/13 | 1,900 | 1,970 | 1,900 | 1,968 | +3.36% | 178,600 | 470億6356万 | +13.17% | 24.96 | 0.74 |
| 04/10 | 1,934 | 1,961 | 1,894 | 1,904 | -0.99% | 120,700 | 455億3304万 | +9.93% | 24.15 | 0.71 |
| 04/09 | 1,976 | 1,976 | 1,913 | 1,923 | -1.03% | 85,300 | 459億8741万 | +11.22% | 24.39 | 0.72 |
| 04/08 | 1,960 | 1,977 | 1,935 | 1,943 | +2.42% | 96,300 | 464億6570万 | +12.83% | 24.64 | 0.73 |
| 04/07 | 1,935 | 1,949 | 1,879 | 1,897 | -1.71% | 134,800 | 453億6564万 | +10.29% | 24.06 | 0.71 |
| 04/06 | 1,886 | 1,933 | 1,879 | 1,930 | +2.33% | 63,900 | 461億5481万 | +12.34% | 24.48 | 0.72 |
| 04/03 | 1,842 | 1,894 | 1,842 | 1,886 | +2.22% | 49,900 | 451億258万 | +10.04% | 23.92 | 0.71 |
| 04/02 | 1,808 | 1,885 | 1,800 | 1,845 | +0.87% | 129,000 | 441億2209万 | +7.89% | 23.4 | 0.69 |
| 04/01 | 1,713 | 1,829 | 1,713 | 1,829 | +7.78% | 106,600 | 437億3946万 | +7.15% | 23.2 | 0.68 |
| 03/31 | 1,686 | 1,755 | 1,677 | 1,697 | +0.47% | 147,400 | 405億8276万 | -0.35% | - | 0.64 |
| 03/30 | 1,566 | 1,690 | 1,539 | 1,689 | +2.61% | 161,200 | 403億9144万 | -0.82% | - | 0.63 |
| 03/27 | 1,629 | 1,654 | 1,617 | 1,646 | +0.92% | 78,900 | 393億6312万 | -3.35% | - | 0.62 |
| 03/26 | 1,620 | 1,636 | 1,607 | 1,631 | +1.56% | 85,200 | 390億440万 | -4.17% | - | 0.61 |
| 03/25 | 1,609 | 1,613 | 1,586 | 1,606 | +4.22% | 83,600 | 384億654万 | -5.7% | - | 0.6 |
| 03/24 | 1,559 | 1,567 | 1,528 | 1,541 | +2.26% | 71,000 | 368億5211万 | -9.51% | - | 0.58 |
| 03/23 | 1,520 | 1,536 | 1,485 | 1,507 | -3.95% | 120,600 | 360億3902万 | -11.77% | - | 0.56 |
| 03/19 | 1,677 | 1,681 | 1,569 | 1,569 | -9.98% | 285,800 | 375億2171万 | -8.46% | - | 0.59 |
| 03/18 | 1,691 | 1,743 | 1,685 | 1,743 | +3.08% | 88,600 | 416億8282万 | +1.51% | - | 0.65 |
| 03/17 | 1,745 | 1,752 | 1,670 | 1,691 | -1.69% | 118,300 | 404億3927万 | -1.28% | - | 0.63 |
| 03/16 | 1,619 | 1,724 | 1,606 | 1,720 | +6.24% | 218,100 | 411億3279万 | +0.88% | - | 0.64 |
| 03/13 | 1,588 | 1,643 | 1,580 | 1,619 | +1.7% | 127,000 | 387億1743万 | -4.48% | - | 0.61 |
| 03/12 | 1,706 | 1,706 | 1,591 | 1,592 | -8.61% | 300,500 | 380億7174万 | -5.74% | - | 0.6 |
| 03/11 | 1,726 | 1,768 | 1,724 | 1,742 | +1.93% | 84,600 | 416億5890万 | +3.44% | - | 0.65 |
| 03/10 | 1,685 | 1,730 | 1,662 | 1,709 | +3.7% | 184,800 | 408億6973万 | +2.21% | - | 0.64 |
| 03/09 | 1,683 | 1,696 | 1,608 | 1,648 | -7.47% | 501,800 | 394億1095万 | -0.66% | - | 0.62 |
| 03/06 | 1,790 | 1,832 | 1,770 | 1,781 | -2.62% | 118,200 | 425億9157万 | +7.87% | - | 0.67 |
| 03/05 | 1,821 | 1,857 | 1,807 | 1,829 | +4.1% | 105,700 | 437億3946万 | +11.66% | - | 0.68 |
| 03/04 | 1,827 | 1,861 | 1,729 | 1,757 | -7.77% | 276,400 | 420億1762万 | +8.19% | - | 0.66 |
| 03/03 | 1,865 | 1,918 | 1,830 | 1,905 | +3.08% | 217,600 | 455億5695万 | +18.25% | - | 0.71 |
| 03/02 | 1,800 | 1,858 | 1,772 | 1,848 | +1.37% | 133,500 | 441億9383万 | +16.01% | - | 0.69 |
| 02/27 | 1,761 | 1,825 | 1,750 | 1,823 | +2.94% | 89,700 | 435億9597万 | +15.75% | - | 0.68 |
| 02/26 | 1,798 | 1,817 | 1,763 | 1,771 | -0.56% | 101,000 | 423億5242万 | +13.96% | - | 0.66 |
| 02/25 | 1,749 | 1,820 | 1,729 | 1,781 | +3.07% | 198,700 | 425億9157万 | +16.1% | - | 0.67 |
| 02/24 | 1,735 | 1,754 | 1,710 | 1,728 | +1.41% | 192,900 | 413億2410万 | +14.13% | - | 0.65 |
| 02/20 | 1,690 | 1,728 | 1,677 | 1,704 | +1.25% | 157,700 | 407億5016万 | +13.9% | - | 0.64 |
| 02/19 | 1,655 | 1,694 | 1,639 | 1,683 | +3.19% | 117,300 | 402億4795万 | +13.87% | - | 0.63 |
| 02/18 | 1,659 | 1,659 | 1,604 | 1,631 | -1.33% | 178,600 | 390億440万 | +11.71% | - | 0.61 |
| 02/17 | 1,603 | 1,662 | 1,587 | 1,653 | +3.12% | 122,700 | 395億3052万 | +14.47% | - | 0.62 |
| 02/16 | 1,665 | 1,672 | 1,591 | 1,603 | -3.67% | 168,100 | 383億3480万 | +12.41% | - | 0.6 |
| 02/13 | 1,645 | 1,674 | 1,624 | 1,664 | +0.48% | 110,400 | 397億9358万 | +17.93% | - | 0.62 |
| 02/12 | 1,651 | 1,700 | 1,645 | 1,656 | +0.3% | 147,600 | 396億226万 | +18.71% | - | 0.62 |
| 02/10 | 1,628 | 1,677 | 1,619 | 1,651 | +1.54% | 174,100 | 394億8269万 | +19.81% | - | 0.62 |
| 02/09 | 1,601 | 1,656 | 1,563 | 1,626 | +8.18% | 384,900 | 388億8483万 | +19.47% | - | 0.61 |
| 02/06 | 1,465 | 1,509 | 1,461 | 1,503 | +1.55% | 112,900 | 359億4336万 | +11.75% | - | 0.56 |
| 02/05 | 1,484 | 1,516 | 1,475 | 1,480 | +1.58% | 129,900 | 353億9333万 | +10.86% | - | 0.55 |
| 02/04 | 1,477 | 1,477 | 1,448 | 1,457 | -1.42% | 93,800 | 348億4330万 | +9.96% | - | 0.55 |
| 02/03 | 1,447 | 1,489 | 1,438 | 1,478 | +3.14% | 171,900 | 353億4550万 | +12.31% | - | 0.55 |
| 02/02 | 1,411 | 1,477 | 1,411 | 1,433 | +3.02% | 215,400 | 342億6935万 | +9.72% | - | 0.54 |
| 01/30 | 1,427 | 1,428 | 1,375 | 1,391 | -2.52% | 246,000 | 332億6494万 | +7.16% | - | 0.52 |
| 01/29 | 1,466 | 1,466 | 1,424 | 1,427 | -3.39% | 128,000 | 341億2586万 | +10.53% | - | 0.53 |
| 01/28 | 1,472 | 1,494 | 1,459 | 1,477 | +0.34% | 152,600 | 353億2158万 | +15.12% | - | 0.55 |
| 01/27 | 1,425 | 1,482 | 1,413 | 1,472 | +2.94% | 210,900 | 352億201万 | +15.72% | - | 0.55 |
| 01/26 | 1,437 | 1,460 | 1,407 | 1,430 | -2.26% | 318,400 | 341億9761万 | +13.4% | - | 0.54 |
| 01/23 | 1,399 | 1,475 | 1,357 | 1,463 | +4.72% | 472,100 | 349億8678万 | +16.76% | - | 0.55 |
| 01/22 | 1,342 | 1,401 | 1,336 | 1,397 | +7.79% | 504,200 | 334億843万 | +12.3% | - | 0.52 |
| 01/21 | 1,250 | 1,298 | 1,240 | 1,296 | +2.86% | 208,700 | 309億9308万 | +4.77% | - | 0.49 |
| 01/20 | 1,299 | 1,301 | 1,259 | 1,260 | -2.63% | 333,100 | 301億3216万 | +2.19% | - | 0.47 |
| 01/19 | 1,277 | 1,302 | 1,251 | 1,294 | +1.33% | 299,700 | 309億4525万 | +4.95% | - | 0.48 |
| 01/16 | 1,282 | 1,295 | 1,255 | 1,277 | +2.24% | 587,300 | 305億3870万 | +3.82% | - | 0.48 |
| 01/15 | 1,232 | 1,252 | 1,231 | 1,249 | +1.38% | 167,500 | 298億6910万 | +1.63% | - | 0.47 |
| 01/14 | 1,225 | 1,238 | 1,222 | 1,232 | +1.07% | 126,100 | 294億6255万 | +0.33% | - | 0.46 |
| 01/13 | 1,231 | 1,233 | 1,210 | 1,219 | -0.41% | 194,600 | 291億5167万 | -0.81% | - | 0.46 |
| 01/09 | 1,224 | 1,240 | 1,220 | 1,224 | -0.49% | 170,400 | 292億7124万 | -0.49% | - | 0.46 |
| 01/08 | 1,244 | 1,246 | 1,224 | 1,230 | -1.28% | 178,500 | 294億1472万 | -0.08% | - | 0.46 |
| 01/07 | 1,231 | 1,249 | 1,224 | 1,246 | +1.05% | 157,100 | 297億9735万 | +1.14% | - | 0.47 |
| 01/06 | 1,225 | 1,242 | 1,223 | 1,233 | +0.82% | 130,600 | 294億8647万 | +0.08% | - | 0.46 |
| 01/05 | 1,236 | 1,241 | 1,215 | 1,223 | -0.97% | 148,000 | 292億4732万 | -0.89% | - | 0.46 |
| 2025 | ||||||||||
| 12/30 | 1,246 | 1,246 | 1,231 | 1,235 | -1.44% | 103,400 | 295億3430万 | 0% | - | 0.46 |
| 12/29 | 1,241 | 1,253 | 1,231 | 1,253 | +1.62% | 108,300 | 299億6476万 | +1.46% | - | 0.47 |
| 12/26 | 1,231 | 1,235 | 1,225 | 1,233 | +0.16% | 101,600 | 294億8647万 | -0.24% | - | 0.46 |
| 12/25 | 1,235 | 1,239 | 1,229 | 1,231 | +0.49% | 45,400 | 294億3864万 | -0.65% | - | 0.46 |
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 | |
| 2008年 3月期 | 788 394 6/18 | 518 259 1/22 | 413,000 826,000 6/18 | - | - | +11.52% 6/18 | -18.75% 1/16 |
| 2009年 3月期 | 732 366 6/6 | 344 172 10/10 | 152,500 305,000 1/7 | - | - | +20.45% 1/7 | -37.47% 10/10 |
| 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 | - | - | +15.24% 7/6 | -12.94% 11/18 |
| 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 | +31.7% 1/18 | -38.76% 3/15 |
| 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 | +12.76% 9/16 | -13.77% 11/9 |
| 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 | +32.33% 3/7 | -14.5% 5/14 |
| 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 | +24.86% 10/1 | -10.05% 6/13 |
| 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 | +17.13% 8/19 | -10.95% 10/16 |
| 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 | +14.79% 11/11 | -12.73% 1/21 |
| 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 | +10.67% 11/28 | -11.75% 6/24 |
| 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 | +26.44% 5/22 | -23.07% 2/9 |
| 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 | +19.22% 8/9 | -22.25% 12/25 |
| 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 | +12.87% 3/27 | -24.24% 3/13 |
| 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 | +11.22% 9/28 | -9.82% 7/10 |
| 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 | +9.35% 9/14 | -13.24% 5/17 |
| 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 | +9.62% 6/8 | -7.65% 12/21 |
| 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 | +14.15% 10/27 | -12.84% 11/16 |
| 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 | +10.09% 5/7 | -25.89% 4/7 |
| 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 | +19.83% 2/10 | -11.77% 3/23 |
| 最新 | 2,334 2026/5/28 | 154,900 | 558億1624万 | +16.35% 2,006 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%（1.18倍）
- 1985/12/28 vs 1984/12/28
- 40%（1.4倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- -7%（0.93倍）
- 1989/12/29 vs 1988/12/28
- 49%（1.49倍）
- 1990/12/28 vs 1989/12/29
- -59%（0.41倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- -39%（0.61倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 106%（2.06倍）
- 1999/12/30 vs 1998/12/30
- 8%（1.08倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 77%（1.77倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 158%（2.58倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- -22%（0.78倍）
- 2026/05/28 vs 2025/12/30
- 89%（1.89倍）
- 過去安値
210円（1998/01/13） - 1011%（11.11倍）
2,334円（5/28）
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。
