ティアンドエスグループ（4055）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,683
- 始値
- 1,695
- 高値
- 1,717
- 安値
- 1,665
- 終値 +0.48%
- 1,691
- 出来高 -46.77%
- 62,600
乖離率
- 株価（5日）
移動平均値 - -0.53%
1,700 - 株価（25日）
移動平均値 - +11.32%
1,519 - 出来高（5日）
移動平均値 - -76.6%
267,500
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 | 1,695 | 1,717 | 1,665 | 1,691 | +0.48% | 62,600 | 129億774万 | +11.32% | 23.5 | 4.38 |
| 04/16 | 1,692 | 1,747 | 1,670 | 1,683 | -0.41% | 117,600 | 128億4667万 | +11.24% | 23.38 | 4.36 |
| 04/15 | 1,735 | 1,840 | 1,671 | 1,690 | -1.69% | 264,700 | 129億10万 | +12.07% | 23.48 | 4.38 |
| 04/14 | 1,810 | 1,831 | 1,706 | 1,719 | +0.17% | 455,100 | 131億2147万 | +14.37% | 23.88 | 4.45 |
| 04/13 | 1,617 | 1,716 | 1,601 | 1,716 | +12.89% | 437,500 | 130億9857万 | +14.78% | 23.84 | 4.45 |
| 04/10 | 1,487 | 1,527 | 1,480 | 1,520 | +3.12% | 99,900 | 116億246万 | +1.95% | 21.12 | 3.94 |
| 04/09 | 1,507 | 1,507 | 1,458 | 1,474 | -3.53% | 47,200 | 112億5133万 | -1.34% | 20.48 | 3.82 |
| 04/08 | 1,466 | 1,528 | 1,455 | 1,528 | +7.45% | 82,500 | 116億6352万 | +2.21% | 21.23 | 3.96 |
| 04/07 | 1,421 | 1,443 | 1,405 | 1,422 | +0.49% | 32,600 | 108億5441万 | -5.14% | 19.76 | 3.69 |
| 04/06 | 1,425 | 1,440 | 1,405 | 1,415 | -0.91% | 51,500 | 108億97万 | -6.29% | 19.66 | 3.67 |
| 04/03 | 1,412 | 1,445 | 1,412 | 1,428 | +1.2% | 20,000 | 109億20万 | -6.24% | 19.84 | 3.7 |
| 04/02 | 1,431 | 1,458 | 1,395 | 1,411 | -2.62% | 64,500 | 107億7044万 | -8.02% | 19.6 | 3.66 |
| 04/01 | 1,404 | 1,449 | 1,385 | 1,449 | +8.22% | 53,000 | 110億6050万 | -6.03% | 20.13 | 3.76 |
| 03/31 | 1,360 | 1,405 | 1,333 | 1,339 | -3.11% | 84,000 | 102億2085万 | -13.5% | 18.6 | 3.47 |
| 03/30 | 1,400 | 1,409 | 1,371 | 1,382 | -6.62% | 64,100 | 105億4908万 | -11.64% | 19.2 | 3.58 |
| 03/27 | 1,471 | 1,482 | 1,459 | 1,480 | +0.48% | 46,400 | 112億9713万 | -6.39% | 20.56 | 3.84 |
| 03/26 | 1,526 | 1,527 | 1,464 | 1,473 | -2.64% | 48,200 | 112億4370万 | -7.71% | 20.47 | 3.82 |
| 03/25 | 1,509 | 1,528 | 1,500 | 1,513 | +2.3% | 41,400 | 115億4903万 | -6.08% | 21.02 | 3.92 |
| 03/24 | 1,445 | 1,489 | 1,441 | 1,479 | +5.19% | 61,700 | 112億8950万 | -8.87% | 20.55 | 3.83 |
| 03/23 | 1,449 | 1,453 | 1,406 | 1,406 | -7.44% | 118,700 | 107億3227万 | -14.01% | 19.54 | 3.64 |
| 03/19 | 1,562 | 1,564 | 1,507 | 1,519 | -5.12% | 43,300 | 115億9483万 | -8.16% | 21.11 | 3.94 |
| 03/18 | 1,579 | 1,614 | 1,554 | 1,601 | +3.16% | 50,000 | 122億2075万 | -4.07% | 22.24 | 4.15 |
| 03/17 | 1,602 | 1,623 | 1,545 | 1,552 | -0.45% | 73,600 | 118億4672万 | -7.45% | 21.56 | 4.02 |
| 03/16 | 1,513 | 1,559 | 1,510 | 1,559 | +2.5% | 40,500 | 119億15万 | -7.42% | 21.66 | 4.04 |
| 03/13 | 1,500 | 1,542 | 1,500 | 1,521 | -1.17% | 42,100 | 116億1009万 | -10.11% | 21.13 | 3.94 |
| 03/12 | 1,542 | 1,552 | 1,511 | 1,539 | -2.1% | 33,900 | 117億4749万 | -9.47% | 21.38 | 3.99 |
| 03/11 | 1,604 | 1,604 | 1,572 | 1,572 | +0.26% | 37,400 | 119億9939万 | -8.07% | 21.84 | 4.07 |
| 03/10 | 1,540 | 1,578 | 1,533 | 1,568 | +4.19% | 56,600 | 119億6885万 | -8.62% | 21.79 | 4.06 |
| 03/09 | 1,514 | 1,539 | 1,456 | 1,505 | -6.87% | 117,300 | 114億8796万 | -12.55% | 20.91 | 3.9 |
| 03/06 | 1,566 | 1,645 | 1,566 | 1,616 | +1.06% | 77,600 | 123億3525万 | -6.59% | 22.45 | 4.19 |
| 03/05 | 1,553 | 1,625 | 1,553 | 1,599 | +6.74% | 90,900 | 122億548万 | -7.73% | 22.22 | 4.14 |
| 03/04 | 1,590 | 1,608 | 1,455 | 1,498 | -7.47% | 127,300 | 114億3453万 | -13.91% | 20.81 | 3.88 |
| 03/03 | 1,680 | 1,707 | 1,615 | 1,619 | -4.88% | 74,100 | 123億5815万 | -7.59% | 22.49 | 4.2 |
| 03/02 | 1,695 | 1,720 | 1,674 | 1,702 | -3.08% | 79,200 | 129億9170万 | -3.46% | 23.65 | 4.41 |
| 02/27 | 1,734 | 1,756 | 1,691 | 1,756 | +3.6% | 60,600 | 134億389万 | -0.68% | 24.4 | 4.55 |
| 02/26 | 1,657 | 1,721 | 1,631 | 1,695 | +4.82% | 63,900 | 129億3827万 | -4.4% | 23.55 | 4.39 |
| 02/25 | 1,605 | 1,656 | 1,586 | 1,617 | +1.95% | 84,200 | 123億4288万 | -9.31% | 22.47 | 4.19 |
| 02/24 | 1,699 | 1,701 | 1,563 | 1,586 | -8.75% | 169,300 | 121億625万 | -12.08% | 22.04 | 4.11 |
| 02/20 | 1,810 | 1,825 | 1,725 | 1,738 | -4.56% | 135,700 | 132億6650万 | -4.45% | 24.15 | 4.5 |
| 02/19 | 1,885 | 1,885 | 1,803 | 1,821 | -1.83% | 96,700 | 139億5万 | -0.33% | 25.3 | 4.72 |
| 02/18 | 1,863 | 1,885 | 1,806 | 1,855 | +1.53% | 99,600 | 141億5958万 | +1.48% | 25.77 | 4.81 |
| 02/17 | 1,846 | 1,912 | 1,810 | 1,827 | -0.11% | 122,800 | 139億4585万 | +0.22% | 25.38 | 4.73 |
| 02/16 | 1,790 | 1,850 | 1,787 | 1,829 | +2.41% | 119,800 | 139億6112万 | +0.83% | 25.41 | 4.74 |
| 02/13 | 1,841 | 1,871 | 1,724 | 1,786 | -5.05% | 288,000 | 136億3289万 | -1.05% | 24.81 | 4.63 |
| 02/12 | 1,915 | 1,915 | 1,825 | 1,881 | +0.32% | 210,100 | 143億5804万 | +4.67% | 26.13 | 4.87 |
| 02/10 | 1,842 | 1,887 | 1,810 | 1,875 | +3.14% | 173,200 | 143億1225万 | +5.28% | 26.05 | 4.86 |
| 02/09 | 1,760 | 1,825 | 1,733 | 1,818 | +6.13% | 157,200 | 138億7715万 | +3.12% | 25.26 | 4.71 |
| 02/06 | 1,733 | 1,734 | 1,670 | 1,713 | -2.39% | 127,400 | 130億7567万 | -1.89% | 23.8 | 4.44 |
| 02/05 | 1,745 | 1,788 | 1,716 | 1,755 | +0.98% | 89,100 | 133億9626万 | +1.21% | 24.38 | 4.55 |
| 02/04 | 1,752 | 1,756 | 1,703 | 1,738 | -1.81% | 128,900 | 132億6650万 | +1.05% | 24.15 | 4.5 |
| 02/03 | 1,737 | 1,798 | 1,714 | 1,770 | +2.49% | 103,200 | 135億1076万 | +3.63% | 24.59 | 4.59 |
| 02/02 | 1,715 | 1,796 | 1,699 | 1,727 | +0.94% | 143,800 | 131億8253万 | +2.07% | 24 | 4.48 |
| 01/30 | 1,719 | 1,745 | 1,660 | 1,711 | -0.23% | 152,700 | 130億6040万 | +1.85% | 23.77 | 4.43 |
| 01/29 | 1,695 | 1,742 | 1,664 | 1,715 | +1.18% | 104,700 | 130億9093万 | +2.76% | 23.83 | 4.44 |
| 01/28 | 1,759 | 1,759 | 1,681 | 1,695 | -3.86% | 132,600 | 129億3827万 | +2.23% | 23.55 | 4.39 |
| 01/27 | 1,801 | 1,804 | 1,732 | 1,763 | -2.27% | 129,400 | 134億5733万 | +7.11% | 24.5 | 4.57 |
| 01/26 | 1,865 | 1,881 | 1,804 | 1,804 | -5.05% | 131,600 | 137億7029万 | +10.61% | 25.07 | 4.67 |
| 01/23 | 1,855 | 1,933 | 1,821 | 1,900 | +4.68% | 194,400 | 145億308万 | +17.65% | 26.4 | 4.92 |
| 01/22 | 1,950 | 1,952 | 1,790 | 1,815 | -3.87% | 270,100 | 138億5425万 | +13.65% | 25.22 | 4.7 |
| 01/21 | 1,846 | 1,936 | 1,829 | 1,888 | -3.13% | 218,600 | 144億1148万 | +19.34% | 26.23 | 4.89 |
| 01/20 | 2,097 | 2,097 | 1,915 | 1,949 | -8.45% | 315,900 | 148億7710万 | +24.62% | 27.08 | 5.05 |
| 01/19 | 1,998 | 2,135 | 1,951 | 2,129 | +8.07% | 252,700 | 162億5108万 | +37.71% | 29.58 | 5.52 |
| 01/16 | 1,978 | 2,010 | 1,937 | 1,970 | +0.92% | 198,700 | 150億3740万 | +29.52% | 27.37 | 5.11 |
| 01/15 | 1,869 | 1,962 | 1,835 | 1,952 | +6.43% | 246,400 | 149億 | +29.79% | 27.12 | 5.06 |
| 01/14 | 1,760 | 1,924 | 1,758 | 1,834 | +6.2% | 367,800 | 139億9928万 | +23.42% | 25.48 | 4.75 |
| 01/13 | 1,709 | 1,750 | 1,640 | 1,727 | +8.28% | 209,900 | 131億8253万 | +17.32% | 24 | 4.48 |
| 01/09 | 1,614 | 1,614 | 1,578 | 1,595 | -1.12% | 50,900 | 121億7495万 | +9.02% | 22.16 | 4.13 |
| 01/08 | 1,580 | 1,658 | 1,526 | 1,613 | +2.22% | 215,700 | 123億1235万 | +10.48% | 22.41 | 4.18 |
| 01/07 | 1,538 | 1,618 | 1,524 | 1,578 | +6.62% | 256,100 | 120億4518万 | +8.23% | 21.93 | 4.09 |
| 01/06 | 1,434 | 1,485 | 1,414 | 1,480 | +3.5% | 96,400 | 112億9713万 | +1.09% | 20.56 | 3.84 |
| 01/05 | 1,424 | 1,444 | 1,414 | 1,430 | +2.14% | 41,900 | 109億1547万 | -2.52% | 19.87 | 3.71 |
| 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 |
| 12/24 | 1,402 | 1,414 | 1,378 | 1,380 | -2.68% | 61,800 | 105億3381万 | -5.87% | 19.17 | 3.62 |
| 12/23 | 1,433 | 1,463 | 1,403 | 1,418 | -1.53% | 43,400 | 108億2387万 | -3.34% | 19.7 | 3.72 |
| 12/22 | 1,445 | 1,456 | 1,419 | 1,440 | 0% | 47,800 | 109億9180万 | -1.97% | 20.01 | 3.78 |
| 12/19 | 1,411 | 1,440 | 1,411 | 1,440 | +2.49% | 39,400 | 109億9180万 | -1.91% | 20.01 | 3.78 |
| 12/18 | 1,386 | 1,420 | 1,370 | 1,405 | +0.93% | 44,400 | 107億2464万 | -4.42% | 19.52 | 3.68 |
| 12/17 | 1,400 | 1,410 | 1,371 | 1,392 | -0.57% | 43,500 | 106億2541万 | -5.43% | 19.34 | 3.65 |
| 12/16 | 1,437 | 1,437 | 1,360 | 1,400 | -2.1% | 122,300 | 106億8648万 | -4.89% | 19.45 | 3.67 |
| 12/15 | 1,428 | 1,442 | 1,412 | 1,430 | -1.92% | 42,400 | 109億1547万 | -2.85% | 19.87 | 3.75 |
| 12/12 | 1,437 | 1,462 | 1,431 | 1,458 | +1.46% | 37,900 | 111億2920万 | -0.68% | 20.26 | 3.82 |
| 12/11 | 1,499 | 1,500 | 1,431 | 1,437 | -3.69% | 79,900 | 109億6890万 | -1.84% | 19.97 | 3.77 |
| 12/10 | 1,512 | 1,524 | 1,464 | 1,492 | -1.19% | 59,200 | 113億8873万 | +2.19% | 20.73 | 3.91 |
| 12/09 | 1,549 | 1,549 | 1,497 | 1,510 | -2.52% | 60,400 | 115億2613万 | +3.71% | 20.98 | 3.96 |
| 12/08 | 1,500 | 1,549 | 1,475 | 1,549 | +4.31% | 80,100 | 118億2382万 | +6.53% | 21.52 | 4.06 |
| 12/05 | 1,491 | 1,516 | 1,471 | 1,485 | -0.4% | 49,500 | 113億3530万 | +2.84% | 20.63 | 3.89 |
| 12/04 | 1,501 | 1,521 | 1,468 | 1,491 | -1.19% | 69,300 | 113億8110万 | +3.9% | 20.72 | 3.91 |
| 12/03 | 1,515 | 1,543 | 1,490 | 1,509 | +0.4% | 64,700 | 115億1849万 | +5.75% | 20.97 | 3.96 |
| 12/02 | 1,542 | 1,579 | 1,482 | 1,503 | -3.9% | 145,500 | 114億7269万 | +5.85% | 20.88 | 3.94 |
| 12/01 | 1,710 | 1,720 | 1,564 | 1,564 | -10.17% | 349,200 | 119億3832万 | +10.76% | 21.73 | 4.1 |
| 11/28 | 1,611 | 1,780 | 1,584 | 1,741 | +12.03% | 706,700 | 132億8940万 | +24.45% | 24.19 | 4.57 |
| 11/27 | 1,410 | 1,580 | 1,402 | 1,554 | +10.53% | 239,100 | 118億6199万 | +12.45% | 21.59 | 4.08 |
| 11/26 | 1,394 | 1,428 | 1,394 | 1,406 | +1.37% | 64,900 | 107億3227万 | +2.55% | 19.54 | 3.69 |
| 11/25 | 1,431 | 1,431 | 1,372 | 1,387 | -2.26% | 72,800 | 105億8724万 | +1.39% | 19.27 | 3.64 |
| 11/21 | 1,400 | 1,441 | 1,396 | 1,419 | -1.6% | 66,200 | 108億3151万 | +4.19% | 19.72 | 3.72 |
| 11/20 | 1,464 | 1,494 | 1,425 | 1,442 | +2.71% | 71,600 | 110億707万 | +6.42% | 20.04 | 3.78 |
| 11/19 | 1,403 | 1,414 | 1,347 | 1,404 | -0.43% | 88,600 | 107億1701万 | +4.23% | 19.51 | 3.68 |
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 | |
| 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 | +42.01% 11/19 | -29.12% 10/26 |
| 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 | +26.89% 4/7 | -21.84% 5/17 |
| 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 | +46.36% 3/31 | -23.9% 5/12 |
| 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 | +37.1% 11/21 | -21.34% 8/17 |
| 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 | +22.45% 9/24 | -24.8% 8/5 |
| 2025年 9月期 | 1,998 11/22 | 861 4/7 | 241,700 11/21 | 152億5113万 | 65億7218万 | +16.7% 10/9 | -32.3% 4/7 |
| 最新 | 1,691 2026/4/17 | 62,600 | 129億774万 | +11.32% 1,519 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 98%（1.98倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/04/17 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
861円（2025/04/07） - 96%（1.96倍）
1,691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。
