- 4055
- 2026/09/25
- 時価
- 126億円
- PER 予
- 22.96倍
- 2020年以降
- 12.81-203.48倍
（2020-2025年） - PBR
- 3.06倍
- 2020年以降
- 2.24-43.27倍
（2020-2025年） - 配当 予
- 0.66%
- ROE 予
- 13.31%
- ROA 予
- 10.42%
- 資料
- Link
- CSV,JSON
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
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,656 | 1,672 | 1,655 | 1,655 | 0% | 11,400 | - | +0.36% | - | - |
| 09/25 | 1,663 | 1,668 | 1,650 | 1,655 | -0.96% | 8,900 | - | +0.73% | - | - |
| 09/24 | 1,692 | 1,700 | 1,664 | 1,671 | -0.24% | 39,300 | - | +1.89% | - | - |
| 09/18 | 1,647 | 1,699 | 1,641 | 1,675 | +2.45% | 27,500 | - | +2.26% | - | - |
| 09/17 | 1,623 | 1,635 | 1,606 | 1,635 | +1.93% | 12,500 | - | +0.12% | - | - |
| 09/16 | 1,630 | 1,633 | 1,595 | 1,604 | -0.06% | 20,000 | - | -1.72% | - | - |
| 09/15 | 1,630 | 1,633 | 1,591 | 1,605 | -1.83% | 26,300 | - | -1.59% | - | - |
| 09/14 | 1,605 | 1,635 | 1,577 | 1,635 | +0.62% | 30,900 | - | +0.43% | - | - |
| 09/11 | 1,635 | 1,639 | 1,600 | 1,625 | -2.81% | 35,000 | - | +0.12% | - | - |
| 09/10 | 1,656 | 1,676 | 1,651 | 1,672 | +1.21% | 19,600 | - | +3.21% | - | - |
| 09/09 | 1,671 | 1,698 | 1,652 | 1,652 | -1.49% | 16,400 | - | +2.1% | - | - |
| 09/08 | 1,701 | 1,724 | 1,676 | 1,677 | -1.29% | 32,800 | - | +3.9% | - | - |
| 09/07 | 1,685 | 1,715 | 1,680 | 1,699 | +1.43% | 37,300 | - | +5.72% | - | - |
| 09/04 | 1,651 | 1,677 | 1,651 | 1,675 | +1.52% | 22,800 | - | +4.69% | - | - |
| 09/03 | 1,674 | 1,688 | 1,649 | 1,650 | -0.9% | 36,400 | - | +3.77% | - | - |
| 09/02 | 1,682 | 1,704 | 1,658 | 1,665 | -3.31% | 43,400 | - | +5.45% | - | - |
| 09/01 | 1,745 | 1,746 | 1,691 | 1,722 | -0.17% | 42,900 | - | +9.68% | - | - |
| 08/31 | 1,647 | 1,729 | 1,625 | 1,725 | +4.74% | 72,800 | - | +10.51% | - | - |
| 08/28 | 1,710 | 1,745 | 1,640 | 1,647 | -3% | 87,800 | - | +6.05% | - | - |
| 08/27 | 1,647 | 1,699 | 1,615 | 1,698 | +6.26% | 100,100 | - | +9.55% | - | - |
| 08/26 | 1,615 | 1,618 | 1,596 | 1,598 | -1.24% | 19,200 | - | +3.5% | - | - |
| 08/25 | 1,608 | 1,619 | 1,563 | 1,618 | +2.34% | 25,200 | - | +4.93% | - | - |
| 08/24 | 1,582 | 1,603 | 1,565 | 1,581 | -0.25% | 30,800 | - | +2.8% | - | - |
| 08/21 | 1,576 | 1,589 | 1,560 | 1,585 | -0.25% | 13,800 | - | +2.86% | - | - |
| 08/20 | 1,560 | 1,589 | 1,545 | 1,589 | +4.54% | 27,900 | - | +2.71% | - | - |
| 08/19 | 1,549 | 1,575 | 1,509 | 1,520 | -3.8% | 42,600 | - | -2.06% | - | - |
| 08/18 | 1,616 | 1,652 | 1,580 | 1,580 | -2.83% | 49,900 | - | +1.41% | - | - |
| 08/17 | 1,580 | 1,630 | 1,565 | 1,626 | +4.63% | 60,900 | - | +3.9% | - | - |
| 08/14 | 1,459 | 1,580 | 1,448 | 1,554 | -3.42% | 99,400 | - | -0.77% | - | - |
| 08/13 | 1,602 | 1,614 | 1,573 | 1,609 | +2.48% | 94,000 | - | +2.61% | - | - |
| 08/12 | 1,543 | 1,594 | 1,540 | 1,570 | +2.21% | 38,800 | - | -0.13% | - | - |
| 08/10 | 1,549 | 1,562 | 1,528 | 1,536 | +1.72% | 36,900 | - | -2.66% | - | - |
| 08/07 | 1,548 | 1,553 | 1,500 | 1,510 | -2.45% | 37,800 | - | -4.73% | - | - |
| 08/06 | 1,581 | 1,586 | 1,548 | 1,548 | -3.61% | 33,400 | - | -2.82% | - | - |
| 08/05 | 1,579 | 1,622 | 1,561 | 1,606 | +3.41% | 54,200 | - | +0.38% | - | - |
| 08/04 | 1,532 | 1,560 | 1,518 | 1,553 | +3.19% | 40,000 | - | -3.12% | - | - |
| 08/03 | 1,526 | 1,538 | 1,462 | 1,505 | -1.38% | 48,000 | - | -6.46% | - | - |
| 07/31 | 1,512 | 1,566 | 1,481 | 1,526 | +7.31% | 81,200 | - | -5.98% | - | - |
| 07/30 | 1,384 | 1,439 | 1,379 | 1,422 | +3.04% | 30,100 | - | -13.24% | - | - |
| 07/29 | 1,458 | 1,467 | 1,359 | 1,380 | -4.03% | 70,200 | - | -16.77% | - | - |
| 07/28 | 1,498 | 1,498 | 1,426 | 1,438 | -4.58% | 52,700 | - | -14.4% | - | - |
| 07/27 | 1,527 | 1,533 | 1,471 | 1,507 | -1.31% | 42,100 | - | -11.77% | - | - |
| 07/24 | 1,557 | 1,557 | 1,500 | 1,527 | -2.61% | 32,900 | - | -11.38% | - | - |
| 07/23 | 1,550 | 1,579 | 1,540 | 1,568 | +1.1% | 20,900 | - | -9.89% | - | - |
| 07/22 | 1,588 | 1,592 | 1,542 | 1,551 | +0.19% | 34,600 | - | -11.62% | - | - |
| 07/21 | 1,527 | 1,569 | 1,516 | 1,548 | +2.31% | 70,400 | - | -12.29% | - | - |
| 07/17 | 1,605 | 1,616 | 1,473 | 1,513 | -8.02% | 139,200 | - | -14.86% | - | - |
| 07/16 | 1,714 | 1,721 | 1,634 | 1,645 | -5.78% | 84,300 | - | -8% | - | - |
| 07/15 | 1,708 | 1,746 | 1,667 | 1,746 | +2.22% | 65,500 | - | -2.57% | - | - |
| 07/14 | 1,680 | 1,708 | 1,668 | 1,708 | +1.85% | 45,000 | - | -4.69% | - | - |
| 07/13 | 1,722 | 1,748 | 1,670 | 1,677 | -3.62% | 50,900 | - | -6.68% | - | - |
| 07/10 | 1,661 | 1,759 | 1,661 | 1,740 | +5.2% | 67,200 | - | -3.55% | - | - |
| 07/09 | 1,650 | 1,675 | 1,634 | 1,654 | +1.85% | 33,500 | - | -8.92% | - | - |
| 07/08 | 1,680 | 1,690 | 1,624 | 1,624 | -4.3% | 74,300 | - | -11.21% | - | - |
| 07/07 | 1,728 | 1,761 | 1,685 | 1,697 | -1.34% | 75,500 | - | -8.07% | - | - |
| 07/06 | 1,737 | 1,749 | 1,682 | 1,720 | +0.35% | 54,800 | - | -7.43% | - | - |
| 07/03 | 1,690 | 1,728 | 1,646 | 1,714 | +0.59% | 113,200 | - | -8.39% | - | - |
| 07/02 | 1,695 | 1,736 | 1,673 | 1,704 | -0.64% | 63,600 | - | -9.6% | - | - |
| 07/01 | 1,715 | 1,730 | 1,690 | 1,715 | +1.18% | 64,600 | - | -9.97% | - | - |
| 06/30 | 1,715 | 1,716 | 1,636 | 1,695 | -0.59% | 79,500 | - | -11.99% | - | - |
| 06/29 | 1,850 | 1,868 | 1,680 | 1,705 | -7.54% | 132,000 | - | -12.74% | - | - |
| 06/26 | 1,891 | 1,903 | 1,820 | 1,844 | -4.31% | 89,400 | - | -6.73% | - | - |
| 06/25 | 2,000 | 2,000 | 1,895 | 1,927 | +0.73% | 82,600 | - | -3.41% | - | - |
| 06/24 | 1,911 | 1,998 | 1,880 | 1,913 | -0.1% | 97,000 | - | -4.68% | - | - |
| 06/23 | 2,187 | 2,187 | 1,904 | 1,915 | -10.72% | 257,300 | - | -4.87% | - | - |
| 06/22 | 2,000 | 2,189 | 1,999 | 2,145 | +14.1% | 271,700 | - | +5.98% | - | - |
| 06/19 | 1,971 | 1,971 | 1,852 | 1,880 | -3.54% | 106,500 | - | -7.39% | - | - |
| 06/18 | 1,930 | 1,980 | 1,903 | 1,949 | +0.67% | 94,200 | - | -4.32% | - | - |
| 06/17 | 1,820 | 1,939 | 1,820 | 1,936 | +6.37% | 104,200 | - | -5.28% | - | - |
| 06/16 | 1,838 | 1,861 | 1,805 | 1,820 | -0.98% | 76,000 | - | -11.69% | - | - |
| 06/15 | 1,879 | 1,879 | 1,806 | 1,838 | +2.17% | 98,100 | - | -11.8% | - | - |
| 06/12 | 1,782 | 1,815 | 1,750 | 1,799 | +4.11% | 106,800 | - | -14.86% | - | - |
| 06/11 | 1,715 | 1,755 | 1,690 | 1,728 | -1.54% | 90,600 | - | -18.84% | - | - |
| 06/10 | 1,827 | 1,827 | 1,713 | 1,755 | -4.41% | 140,000 | - | -17.8% | - | - |
| 06/09 | 1,890 | 1,908 | 1,817 | 1,836 | -1.08% | 105,600 | - | -13.88% | - | - |
| 06/08 | 1,904 | 1,910 | 1,828 | 1,856 | -8.16% | 156,900 | - | -12.7% | - | - |
| 06/05 | 1,990 | 2,067 | 1,975 | 2,021 | +1.56% | 85,400 | - | -4.67% | - | - |
| 06/04 | 2,006 | 2,013 | 1,927 | 1,990 | -2.93% | 109,500 | - | -5.6% | - | - |
| 06/03 | 2,039 | 2,086 | 1,991 | 2,050 | +2.55% | 195,900 | - | -2.19% | - | - |
| 06/02 | 2,041 | 2,063 | 1,866 | 1,999 | -2.06% | 237,400 | - | -4.08% | - | - |
| 06/01 | 2,119 | 2,188 | 2,014 | 2,041 | -1.35% | 207,700 | - | -1.69% | - | - |
| 05/29 | 2,203 | 2,217 | 2,037 | 2,069 | -5.61% | 192,400 | - | +0.05% | - | - |
| 05/28 | 2,181 | 2,207 | 2,111 | 2,192 | -2.53% | 152,100 | - | +6.77% | - | - |
| 05/27 | 2,467 | 2,467 | 2,198 | 2,249 | -5.54% | 351,100 | - | +10.62% | - | - |
| 05/26 | 2,400 | 2,490 | 2,322 | 2,381 | +4.06% | 451,300 | - | +18.46% | - | - |
| 05/25 | 2,323 | 2,393 | 2,268 | 2,288 | -0.26% | 332,300 | - | +15.38% | - | - |
| 05/22 | 2,275 | 2,340 | 2,208 | 2,294 | +2.41% | 358,300 | - | +17.04% | - | - |
| 05/21 | 2,107 | 2,342 | 2,002 | 2,240 | +8.9% | 623,500 | - | +15.64% | - | - |
| 05/20 | 2,163 | 2,165 | 2,000 | 2,057 | -5.51% | 257,800 | - | +7.81% | - | - |
| 05/19 | 2,357 | 2,401 | 2,171 | 2,177 | -5.64% | 459,500 | - | +15.49% | - | - |
| 05/18 | 2,455 | 2,470 | 2,206 | 2,307 | +12.26% | 803,700 | - | +24.1% | - | - |
| 05/15 | 2,094 | 2,148 | 2,004 | 2,055 | -3.52% | 371,300 | - | +12.73% | - | - |
| 05/14 | 2,211 | 2,304 | 2,121 | 2,130 | -9.78% | 549,000 | - | +18.46% | - | - |
| 05/13 | 2,240 | 2,399 | 2,223 | 2,361 | -1.21% | 454,900 | - | +33.39% | - | - |
| 05/12 | 2,648 | 2,722 | 2,335 | 2,390 | -6.9% | 1,169,200 | - | +37.99% | - | - |
| 05/11 | 2,550 | 2,662 | 2,317 | 2,567 | +16.68% | 1,777,500 | - | +51.53% | - | - |
| 05/08 | 1,948 | 2,268 | 1,930 | 2,200 | +17.77% | 1,396,500 | - | +33.74% | - | - |
| 05/07 | 1,760 | 1,901 | 1,707 | 1,868 | +11.19% | 498,300 | - | +15.88% | - | - |
| 05/01 | 1,700 | 1,716 | 1,674 | 1,680 | -0.88% | 75,700 | - | +5.2% | - | - |
| 04/30 | 1,701 | 1,720 | 1,675 | 1,695 | -0.82% | 88,100 | - | +6.74% | - | - |
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 | 1,655 2026/9/28 | 11,400 | 126億3294万 | |||
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。
