ティアンドエスグループ（4055）の時価総額の推移
- 2020年11月30日
- 262億8244万
- 2021年11月30日
- 141億9011万
- 2022年11月30日
- 111億6985万
- 2023年11月30日
- 206億2840万
- 2024年9月30日
- 143億9964万
- 2025年9月30日
- 86億992万
2025/12/25～2026/05/28
株価＆時価総額の推移
| 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 | 2,181 | 2,207 | 2,111 | 2,192 | -2.53% | 152,100 | 167億3197万 | +6.77% | 30.46 | 5.22 |
| 05/27 | 2,467 | 2,467 | 2,198 | 2,249 | -5.54% | 351,100 | 171億6706万 | +10.62% | 31.25 | 5.35 |
| 05/26 | 2,400 | 2,490 | 2,322 | 2,381 | +4.06% | 451,300 | 181億7464万 | +18.46% | 33.08 | 5.67 |
| 05/25 | 2,323 | 2,393 | 2,268 | 2,288 | -0.26% | 332,300 | 174億6476万 | +15.38% | 31.79 | 5.45 |
| 05/22 | 2,275 | 2,340 | 2,208 | 2,294 | +2.41% | 358,300 | 175億1056万 | +17.04% | 31.87 | 5.46 |
| 05/21 | 2,107 | 2,342 | 2,002 | 2,240 | +8.9% | 623,500 | 170億9836万 | +15.64% | 31.12 | 5.33 |
| 05/20 | 2,163 | 2,165 | 2,000 | 2,057 | -5.51% | 257,800 | 157億149万 | +7.81% | 28.58 | 4.9 |
| 05/19 | 2,357 | 2,401 | 2,171 | 2,177 | -5.64% | 459,500 | 166億1747万 | +15.49% | 30.25 | 5.18 |
| 05/18 | 2,455 | 2,470 | 2,206 | 2,307 | +12.26% | 803,700 | 176億979万 | +24.1% | 32.05 | 5.49 |
| 05/15 | 2,094 | 2,148 | 2,004 | 2,055 | -3.52% | 371,300 | 156億8622万 | +12.73% | 28.55 | 4.89 |
| 05/14 | 2,211 | 2,304 | 2,121 | 2,130 | -9.78% | 549,000 | 162億5871万 | +18.46% | 29.59 | 5.07 |
| 05/13 | 2,240 | 2,399 | 2,223 | 2,361 | -1.21% | 454,900 | 180億2198万 | +33.39% | 32.8 | 5.62 |
| 05/12 | 2,648 | 2,722 | 2,335 | 2,390 | -6.9% | 1,169,200 | 182億4334万 | +37.99% | 33.21 | 5.69 |
| 05/11 | 2,550 | 2,662 | 2,317 | 2,567 | +16.68% | 1,777,500 | 195億9442万 | +51.53% | 35.67 | 6.11 |
| 05/08 | 1,948 | 2,268 | 1,930 | 2,200 | +17.77% | 1,396,500 | 167億9304万 | +33.74% | 30.57 | 5.24 |
| 05/07 | 1,760 | 1,901 | 1,707 | 1,868 | +11.19% | 498,300 | 142億5881万 | +15.88% | 25.95 | 4.45 |
| 05/01 | 1,700 | 1,716 | 1,674 | 1,680 | -0.88% | 75,700 | 128億2377万 | +5.2% | 23.34 | 4 |
| 04/30 | 1,701 | 1,720 | 1,675 | 1,695 | -0.82% | 88,100 | 129億3827万 | +6.74% | 23.55 | 4.03 |
| 04/28 | 1,694 | 1,727 | 1,681 | 1,709 | +0.12% | 81,400 | 130億4513万 | +8.1% | 23.75 | 4.07 |
| 04/27 | 1,742 | 1,769 | 1,699 | 1,707 | +0.29% | 92,600 | 130億2987万 | +8.59% | 23.72 | 4.06 |
| 04/24 | 1,732 | 1,747 | 1,685 | 1,702 | -1.73% | 82,100 | 129億9170万 | +9.1% | 23.65 | 4.05 |
| 04/23 | 1,791 | 1,831 | 1,694 | 1,732 | -4.89% | 220,600 | 132億2070万 | +11.53% | 24.06 | 4.12 |
| 04/22 | 1,795 | 1,824 | 1,761 | 1,821 | -0.76% | 198,900 | 139億5万 | +17.71% | 25.3 | 4.33 |
| 04/21 | 1,728 | 1,940 | 1,703 | 1,835 | +8.52% | 776,800 | 140億692万 | +19.39% | 25.5 | 4.37 |
| 04/20 | 1,731 | 1,746 | 1,683 | 1,691 | 0% | 91,700 | 129億774万 | +10.81% | 23.5 | 4.03 |
| 04/17 | 1,695 | 1,717 | 1,665 | 1,691 | +0.48% | 62,600 | 129億774万 | +11.32% | 23.5 | 4.03 |
| 04/16 | 1,692 | 1,747 | 1,670 | 1,683 | -0.41% | 117,600 | 128億4667万 | +11.24% | 23.38 | 4.01 |
| 04/15 | 1,735 | 1,840 | 1,671 | 1,690 | -1.69% | 264,700 | 129億10万 | +12.07% | 23.48 | 4.02 |
| 04/14 | 1,810 | 1,831 | 1,706 | 1,719 | +0.17% | 455,100 | 131億2147万 | +14.37% | 23.88 | 4.09 |
| 04/13 | 1,617 | 1,716 | 1,601 | 1,716 | +12.89% | 437,500 | 130億9857万 | +14.78% | 23.84 | 4.08 |
| 04/10 | 1,487 | 1,527 | 1,480 | 1,520 | +3.12% | 99,900 | 116億246万 | +1.95% | 21.12 | 3.62 |
| 04/09 | 1,507 | 1,507 | 1,458 | 1,474 | -3.53% | 47,200 | 112億5133万 | -1.34% | 20.48 | 3.51 |
| 04/08 | 1,466 | 1,528 | 1,455 | 1,528 | +7.45% | 82,500 | 116億6352万 | +2.21% | 21.23 | 3.64 |
| 04/07 | 1,421 | 1,443 | 1,405 | 1,422 | +0.49% | 32,600 | 108億5441万 | -5.14% | 19.76 | 3.38 |
| 04/06 | 1,425 | 1,440 | 1,405 | 1,415 | -0.91% | 51,500 | 108億97万 | -6.29% | 19.66 | 3.37 |
| 04/03 | 1,412 | 1,445 | 1,412 | 1,428 | +1.2% | 20,000 | 109億20万 | -6.24% | 19.84 | 3.4 |
| 04/02 | 1,431 | 1,458 | 1,395 | 1,411 | -2.62% | 64,500 | 107億7044万 | -8.02% | 19.6 | 3.36 |
| 04/01 | 1,404 | 1,449 | 1,385 | 1,449 | +8.22% | 53,000 | 110億6050万 | -6.03% | 20.13 | 3.45 |
| 03/31 | 1,360 | 1,405 | 1,333 | 1,339 | -3.11% | 84,000 | 102億2085万 | -13.5% | 18.6 | 3.19 |
| 03/30 | 1,400 | 1,409 | 1,371 | 1,382 | -6.62% | 64,100 | 105億4908万 | -11.64% | 19.2 | 3.29 |
| 03/27 | 1,471 | 1,482 | 1,459 | 1,480 | +0.48% | 46,400 | 112億9713万 | -6.39% | 20.56 | 3.52 |
| 03/26 | 1,526 | 1,527 | 1,464 | 1,473 | -2.64% | 48,200 | 112億4370万 | -7.71% | 20.47 | 3.51 |
| 03/25 | 1,509 | 1,528 | 1,500 | 1,513 | +2.3% | 41,400 | 115億4903万 | -6.08% | 21.02 | 3.6 |
| 03/24 | 1,445 | 1,489 | 1,441 | 1,479 | +5.19% | 61,700 | 112億8950万 | -8.87% | 20.55 | 3.52 |
| 03/23 | 1,449 | 1,453 | 1,406 | 1,406 | -7.44% | 118,700 | 107億3227万 | -14.01% | 19.54 | 3.35 |
| 03/19 | 1,562 | 1,564 | 1,507 | 1,519 | -5.12% | 43,300 | 115億9483万 | -8.16% | 21.11 | 3.62 |
| 03/18 | 1,579 | 1,614 | 1,554 | 1,601 | +3.16% | 50,000 | 122億2075万 | -4.07% | 22.24 | 3.81 |
| 03/17 | 1,602 | 1,623 | 1,545 | 1,552 | -0.45% | 73,600 | 118億4672万 | -7.45% | 21.56 | 3.69 |
| 03/16 | 1,513 | 1,559 | 1,510 | 1,559 | +2.5% | 40,500 | 119億15万 | -7.42% | 21.66 | 3.71 |
| 03/13 | 1,500 | 1,542 | 1,500 | 1,521 | -1.17% | 42,100 | 116億1009万 | -10.11% | 21.13 | 3.62 |
| 03/12 | 1,542 | 1,552 | 1,511 | 1,539 | -2.1% | 33,900 | 117億4749万 | -9.47% | 21.38 | 3.66 |
| 03/11 | 1,604 | 1,604 | 1,572 | 1,572 | +0.26% | 37,400 | 119億9939万 | -8.07% | 21.84 | 3.74 |
| 03/10 | 1,540 | 1,578 | 1,533 | 1,568 | +4.19% | 56,600 | 119億6885万 | -8.62% | 21.79 | 3.73 |
| 03/09 | 1,514 | 1,539 | 1,456 | 1,505 | -6.87% | 117,300 | 114億8796万 | -12.55% | 20.91 | 3.58 |
| 03/06 | 1,566 | 1,645 | 1,566 | 1,616 | +1.06% | 77,600 | 123億3525万 | -6.59% | 22.45 | 3.85 |
| 03/05 | 1,553 | 1,625 | 1,553 | 1,599 | +6.74% | 90,900 | 122億548万 | -7.73% | 22.22 | 3.81 |
| 03/04 | 1,590 | 1,608 | 1,455 | 1,498 | -7.47% | 127,300 | 114億3453万 | -13.91% | 20.81 | 3.57 |
| 03/03 | 1,680 | 1,707 | 1,615 | 1,619 | -4.88% | 74,100 | 123億5815万 | -7.59% | 22.49 | 3.85 |
| 03/02 | 1,695 | 1,720 | 1,674 | 1,702 | -3.08% | 79,200 | 129億9170万 | -3.46% | 23.65 | 4.05 |
| 02/27 | 1,734 | 1,756 | 1,691 | 1,756 | +3.6% | 60,600 | 134億389万 | -0.68% | 24.4 | 4.18 |
| 02/26 | 1,657 | 1,721 | 1,631 | 1,695 | +4.82% | 63,900 | 129億3827万 | -4.4% | 23.55 | 4.03 |
| 02/25 | 1,605 | 1,656 | 1,586 | 1,617 | +1.95% | 84,200 | 123億4288万 | -9.31% | 22.47 | 3.85 |
| 02/24 | 1,699 | 1,701 | 1,563 | 1,586 | -8.75% | 169,300 | 121億625万 | -12.08% | 22.04 | 3.78 |
| 02/20 | 1,810 | 1,825 | 1,725 | 1,738 | -4.56% | 135,700 | 132億6650万 | -4.45% | 24.15 | 4.14 |
| 02/19 | 1,885 | 1,885 | 1,803 | 1,821 | -1.83% | 96,700 | 139億5万 | -0.33% | 25.3 | 4.33 |
| 02/18 | 1,863 | 1,885 | 1,806 | 1,855 | +1.53% | 99,600 | 141億5958万 | +1.48% | 25.77 | 4.42 |
| 02/17 | 1,846 | 1,912 | 1,810 | 1,827 | -0.11% | 122,800 | 139億4585万 | +0.22% | 25.38 | 4.35 |
| 02/16 | 1,790 | 1,850 | 1,787 | 1,829 | +2.41% | 119,800 | 139億6112万 | +0.83% | 25.41 | 4.35 |
| 02/13 | 1,841 | 1,871 | 1,724 | 1,786 | -5.05% | 288,000 | 136億3289万 | -1.05% | 24.81 | 4.25 |
| 02/12 | 1,915 | 1,915 | 1,825 | 1,881 | +0.32% | 210,100 | 143億5804万 | +4.67% | 26.13 | 4.48 |
| 02/10 | 1,842 | 1,887 | 1,810 | 1,875 | +3.14% | 173,200 | 143億1225万 | +5.28% | 26.05 | 4.46 |
| 02/09 | 1,760 | 1,825 | 1,733 | 1,818 | +6.13% | 157,200 | 138億7715万 | +3.12% | 25.26 | 4.33 |
| 02/06 | 1,733 | 1,734 | 1,670 | 1,713 | -2.39% | 127,400 | 130億7567万 | -1.89% | 23.8 | 4.08 |
| 02/05 | 1,745 | 1,788 | 1,716 | 1,755 | +0.98% | 89,100 | 133億9626万 | +1.21% | 24.38 | 4.18 |
| 02/04 | 1,752 | 1,756 | 1,703 | 1,738 | -1.81% | 128,900 | 132億6650万 | +1.05% | 24.15 | 4.14 |
| 02/03 | 1,737 | 1,798 | 1,714 | 1,770 | +2.49% | 103,200 | 135億1076万 | +3.63% | 24.59 | 4.21 |
| 02/02 | 1,715 | 1,796 | 1,699 | 1,727 | +0.94% | 143,800 | 131億8253万 | +2.07% | 24 | 4.11 |
| 01/30 | 1,719 | 1,745 | 1,660 | 1,711 | -0.23% | 152,700 | 130億6040万 | +1.85% | 23.77 | 4.07 |
| 01/29 | 1,695 | 1,742 | 1,664 | 1,715 | +1.18% | 104,700 | 130億9093万 | +2.76% | 23.83 | 4.08 |
| 01/28 | 1,759 | 1,759 | 1,681 | 1,695 | -3.86% | 132,600 | 129億3827万 | +2.23% | 23.55 | 4.03 |
| 01/27 | 1,801 | 1,804 | 1,732 | 1,763 | -2.27% | 129,400 | 134億5733万 | +7.11% | 24.5 | 4.2 |
| 01/26 | 1,865 | 1,881 | 1,804 | 1,804 | -5.05% | 131,600 | 137億7029万 | +10.61% | 25.07 | 4.29 |
| 01/23 | 1,855 | 1,933 | 1,821 | 1,900 | +4.68% | 194,400 | 145億308万 | +17.65% | 26.4 | 4.52 |
| 01/22 | 1,950 | 1,952 | 1,790 | 1,815 | -3.87% | 270,100 | 138億5425万 | +13.65% | 25.22 | 4.32 |
| 01/21 | 1,846 | 1,936 | 1,829 | 1,888 | -3.13% | 218,600 | 144億1148万 | +19.34% | 26.23 | 4.49 |
| 01/20 | 2,097 | 2,097 | 1,915 | 1,949 | -8.45% | 315,900 | 148億7710万 | +24.62% | 27.08 | 4.64 |
| 01/19 | 1,998 | 2,135 | 1,951 | 2,129 | +8.07% | 252,700 | 162億5108万 | +37.71% | 29.58 | 5.07 |
| 01/16 | 1,978 | 2,010 | 1,937 | 1,970 | +0.92% | 198,700 | 150億3740万 | +29.52% | 27.37 | 4.69 |
| 01/15 | 1,869 | 1,962 | 1,835 | 1,952 | +6.43% | 246,400 | 149億 | +29.79% | 27.12 | 4.65 |
| 01/14 | 1,760 | 1,924 | 1,758 | 1,834 | +6.2% | 367,800 | 139億9928万 | +23.42% | 25.48 | 4.37 |
| 01/13 | 1,709 | 1,750 | 1,640 | 1,727 | +8.28% | 209,900 | 131億8253万 | +17.32% | 24 | 4.11 |
| 01/09 | 1,614 | 1,614 | 1,578 | 1,595 | -1.12% | 50,900 | 121億7495万 | +9.02% | 22.16 | 3.8 |
| 01/08 | 1,580 | 1,658 | 1,526 | 1,613 | +2.22% | 215,700 | 123億1235万 | +10.48% | 22.41 | 3.84 |
| 01/07 | 1,538 | 1,618 | 1,524 | 1,578 | +6.62% | 256,100 | 120億4518万 | +8.23% | 21.93 | 3.76 |
| 01/06 | 1,434 | 1,485 | 1,414 | 1,480 | +3.5% | 96,400 | 112億9713万 | +1.09% | 20.56 | 3.52 |
| 01/05 | 1,424 | 1,444 | 1,414 | 1,430 | +2.14% | 41,900 | 109億1547万 | -2.52% | 19.87 | 3.4 |
| 2025 | ||||||||||
| 12/30 | 1,412 | 1,416 | 1,390 | 1,400 | -1.06% | 35,100 | 106億8648万 | -4.5% | 19.45 | 3.67 |
| 12/29 | 1,401 | 1,428 | 1,396 | 1,415 | +0.5% | 34,000 | 108億97万 | -3.48% | 19.66 | 3.71 |
| 12/26 | 1,427 | 1,436 | 1,406 | 1,408 | -1.19% | 59,500 | 107億4754万 | -3.96% | 19.56 | 3.69 |
| 12/25 | 1,395 | 1,436 | 1,395 | 1,425 | +3.26% | 60,400 | 108億7731万 | -2.86% | 19.8 | 3.74 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 11月期 | 7,315 29,260 8/26 | 1,668 6,670 8/11 | 9,598,000 2,399,500 8/24 | 512億2548万 | 116億7716万 | 262億8244万 11/30 |
| 2021年 11月期 | 4,200 8,400 12/9 | 1,755 11/29 | 829,400 414,700 12/9 | 299億1576万 | 133億9626万 | 141億9011万 11/30 |
| 2022年 11月期 | 2,222 3/31 | 1,073 1/28 | 765,200 11/16 | 169億6097万 | 81億9042万 | 111億6985万 11/30 |
| 2023年 11月期 | 3,680 7/19 | 1,250 12/29 | 2,311,400 7/19 | 280億9017万 | 95億4150万 | 206億2840万 11/30 |
| 2024年 9月期 | 2,884 1/17 | 1,167 8/5 | 828,300 1/17 | 220億1414万 | 89億794万 | 143億9964万 9/30 |
| 2025年 9月期 | 1,998 11/22 | 861 4/7 | 241,700 11/21 | 152億5113万 | 65億7218万 | 86億992万 9/30 |
| 最新 | 2,192 2026/5/28 | 152,100 | 167億3197万 | |||
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。
