- 4098
- 2026/10/05
- 時価
- 30億円
- PER 予
- 14.23倍
- 2010年以降
- 赤字-106.47倍
（2010-2026年） - PBR
- 0.56倍
- 2010年以降
- 0.38-4.33倍
（2010-2026年） - 配当 予
- 1.2%
- ROE 予
- 3.95%
- ROA 予
- 1.55%
- 資料
- Link
- CSV,JSON
チタン工業（4098）の株価チャート
株価
10/5
- 前日 (10/2)
- 998
- 始値
- 1,002
- 高値
- 1,004
- 安値
- 999
- 終値 +0.6%
- 1,004
- 出来高 -68.63%
- 1,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,004 - 株価（25日）
移動平均値 - -0.3%
1,007 - 出来高（5日）
移動平均値 - -58.55%
3,860
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 1,002 | 1,004 | 999 | 1,004 | +0.6% | 1,600 | - | -0.3% | - | - |
| 10/02 | 995 | 1,014 | 995 | 998 | -1.09% | 5,100 | - | -0.99% | - | - |
| 10/01 | 1,004 | 1,050 | 1,002 | 1,009 | 0% | 6,200 | - | 0% | - | - |
| 09/30 | 997 | 1,012 | 995 | 1,009 | +1% | 3,200 | - | 0% | - | - |
| 09/29 | 1,013 | 1,013 | 995 | 999 | -1.77% | 3,200 | - | -1.09% | - | - |
| 09/28 | 1,000 | 1,020 | 996 | 1,017 | +1.7% | 8,300 | - | +0.69% | - | - |
| 09/25 | 988 | 1,006 | 988 | 1,000 | +0.81% | 3,900 | - | -0.99% | - | - |
| 09/24 | 992 | 1,001 | 991 | 992 | +0.1% | 7,600 | - | -1.88% | - | - |
| 09/18 | 1,000 | 1,002 | 991 | 991 | -0.9% | 6,300 | - | -2.17% | - | - |
| 09/17 | 997 | 1,002 | 996 | 1,000 | +0.3% | 4,600 | - | -1.38% | - | - |
| 09/16 | 1,004 | 1,005 | 995 | 997 | +0.3% | 4,900 | - | -1.77% | - | - |
| 09/15 | 993 | 1,005 | 993 | 994 | +0.1% | 7,700 | - | -2.26% | - | - |
| 09/14 | 991 | 1,002 | 991 | 993 | -0.6% | 2,300 | - | -2.46% | - | - |
| 09/11 | 1,002 | 1,005 | 997 | 999 | -0.5% | 4,800 | - | -1.96% | - | - |
| 09/10 | 1,008 | 1,009 | 1,002 | 1,004 | -0.59% | 2,900 | - | -1.67% | - | - |
| 09/09 | 1,006 | 1,010 | 1,006 | 1,010 | +0.4% | 2,900 | - | -1.27% | - | - |
| 09/08 | 1,016 | 1,017 | 1,006 | 1,006 | -1.85% | 2,900 | - | -1.85% | - | - |
| 09/07 | 1,019 | 1,027 | 1,016 | 1,025 | +0.79% | 2,300 | - | -0.19% | - | - |
| 09/04 | 1,020 | 1,022 | 1,016 | 1,017 | 0% | 1,400 | - | -1.07% | - | - |
| 09/03 | 1,013 | 1,018 | 1,012 | 1,017 | +0.39% | 3,800 | - | -1.17% | - | - |
| 09/02 | 1,019 | 1,020 | 1,013 | 1,013 | -1.07% | 2,500 | - | -1.46% | - | - |
| 09/01 | 1,019 | 1,029 | 1,018 | 1,024 | +0.49% | 1,900 | - | -0.49% | - | - |
| 08/31 | 1,024 | 1,033 | 1,019 | 1,019 | -0.1% | 4,300 | - | -1.07% | - | - |
| 08/28 | 1,035 | 1,050 | 1,018 | 1,020 | -0.39% | 5,800 | - | -0.97% | - | - |
| 08/27 | 1,023 | 1,041 | 1,023 | 1,024 | +0.1% | 4,100 | - | -0.68% | - | - |
| 08/26 | 1,022 | 1,023 | 1,021 | 1,023 | +0.29% | 1,200 | - | -0.68% | - | - |
| 08/25 | 1,026 | 1,026 | 1,016 | 1,020 | +0.1% | 3,000 | - | -1.07% | - | - |
| 08/24 | 1,013 | 1,044 | 1,013 | 1,019 | +0.1% | 3,100 | - | -0.97% | - | - |
| 08/21 | 1,015 | 1,020 | 1,010 | 1,018 | +0.3% | 7,300 | - | -1.07% | - | - |
| 08/20 | 1,015 | 1,025 | 1,010 | 1,015 | +0.1% | 5,800 | - | -1.46% | - | - |
| 08/19 | 1,021 | 1,023 | 1,010 | 1,014 | -1.55% | 6,700 | - | -1.65% | - | - |
| 08/18 | 1,042 | 1,042 | 1,026 | 1,030 | +0.1% | 4,400 | - | -0.1% | - | - |
| 08/17 | 1,030 | 1,040 | 1,029 | 1,029 | 0% | 2,000 | - | -0.29% | - | - |
| 08/14 | 1,050 | 1,052 | 1,027 | 1,029 | +0.59% | 7,300 | - | -0.19% | - | - |
| 08/13 | 1,042 | 1,050 | 1,020 | 1,023 | -1.16% | 15,500 | - | -0.78% | - | - |
| 08/12 | 1,020 | 1,040 | 1,020 | 1,035 | +1.47% | 3,800 | - | +0.29% | - | - |
| 08/10 | 1,020 | 1,070 | 1,018 | 1,020 | +0.69% | 13,700 | - | -1.26% | - | - |
| 08/07 | 1,038 | 1,100 | 1,004 | 1,013 | -3.43% | 29,800 | - | -1.94% | - | - |
| 08/06 | 1,050 | 1,050 | 1,002 | 1,049 | -0.76% | 9,600 | - | +1.65% | - | - |
| 08/05 | 1,070 | 1,071 | 1,055 | 1,057 | -0.75% | 3,900 | - | +2.62% | - | - |
| 08/04 | 1,054 | 1,072 | 1,049 | 1,065 | +0.28% | 5,500 | - | +3.7% | - | - |
| 08/03 | 1,050 | 1,071 | 1,049 | 1,062 | +1.14% | 10,200 | - | +3.71% | - | - |
| 07/31 | 1,031 | 1,099 | 1,019 | 1,050 | +1.84% | 21,000 | - | +2.74% | - | - |
| 07/30 | 1,000 | 1,032 | 1,000 | 1,031 | +3.2% | 5,100 | - | +0.98% | - | - |
| 07/29 | 1,023 | 1,023 | 991 | 999 | -2.92% | 8,300 | - | -2.06% | - | - |
| 07/28 | 1,044 | 1,044 | 1,021 | 1,029 | -1.63% | 3,300 | - | +0.88% | - | - |
| 07/27 | 1,029 | 1,048 | 1,029 | 1,046 | +0.77% | 4,700 | - | +2.35% | - | - |
| 07/24 | 1,022 | 1,038 | 1,011 | 1,038 | +0.78% | 7,300 | - | +1.57% | - | - |
| 07/23 | 1,011 | 1,040 | 1,011 | 1,030 | +1.18% | 6,200 | - | +0.59% | - | - |
| 07/22 | 1,012 | 1,025 | 1,007 | 1,018 | -0.59% | 5,800 | - | -0.68% | - | - |
| 07/21 | 1,005 | 1,025 | 993 | 1,024 | +3.43% | 11,900 | - | -0.19% | - | - |
| 07/17 | 1,022 | 1,022 | 984 | 990 | -3.13% | 13,200 | - | -3.7% | - | - |
| 07/16 | 1,032 | 1,035 | 1,022 | 1,022 | -0.87% | 3,000 | - | -0.68% | - | - |
| 07/15 | 1,035 | 1,044 | 1,028 | 1,031 | -0.87% | 4,500 | - | +0.19% | - | - |
| 07/14 | 1,029 | 1,044 | 1,026 | 1,040 | +1.76% | 3,200 | - | +1.07% | - | - |
| 07/13 | 1,048 | 1,052 | 1,021 | 1,022 | -1.35% | 4,600 | - | -0.87% | - | - |
| 07/10 | 1,030 | 1,048 | 1,025 | 1,036 | +1.07% | 5,100 | - | +0.29% | - | - |
| 07/09 | 1,038 | 1,038 | 1,013 | 1,025 | -0.29% | 6,700 | - | -1.35% | - | - |
| 07/08 | 1,036 | 1,039 | 1,013 | 1,028 | -1.72% | 7,400 | - | -1.53% | - | - |
| 07/07 | 1,039 | 1,059 | 1,031 | 1,046 | 0% | 11,500 | - | -0.38% | - | - |
| 07/06 | 1,021 | 1,058 | 1,021 | 1,046 | +2.65% | 15,500 | - | -0.66% | - | - |
| 07/03 | 1,008 | 1,034 | 991 | 1,019 | +1.09% | 19,400 | - | -3.69% | - | - |
| 07/02 | 990 | 1,011 | 990 | 1,008 | +1.92% | 7,600 | - | -5.79% | - | - |
| 07/01 | 991 | 1,001 | 989 | 989 | +0.3% | 2,900 | - | -8.34% | - | - |
| 06/30 | 987 | 994 | 986 | 986 | -0.3% | 11,400 | - | -9.12% | - | - |
| 06/29 | 1,009 | 1,016 | 982 | 989 | -1.59% | 20,000 | - | -9.76% | - | - |
| 06/26 | 1,006 | 1,019 | 1,001 | 1,005 | -2.24% | 10,300 | - | -8.88% | - | - |
| 06/25 | 1,012 | 1,034 | 1,003 | 1,028 | +3.11% | 10,600 | - | -6.8% | - | - |
| 06/24 | 1,006 | 1,045 | 981 | 997 | -1.87% | 44,000 | - | -9.61% | - | - |
| 06/23 | 1,077 | 1,077 | 1,015 | 1,016 | -4.33% | 16,700 | - | -7.89% | - | - |
| 06/22 | 1,077 | 1,097 | 1,055 | 1,062 | +0.95% | 10,800 | - | -3.54% | - | - |
| 06/19 | 1,082 | 1,089 | 1,052 | 1,052 | -2.77% | 16,000 | - | -4.19% | - | - |
| 06/18 | 1,131 | 1,138 | 1,080 | 1,082 | +1.03% | 29,000 | - | -1.37% | - | - |
| 06/17 | 1,042 | 1,119 | 1,024 | 1,071 | +4.08% | 32,000 | - | -2.01% | - | - |
| 06/16 | 1,061 | 1,061 | 1,025 | 1,029 | -4.01% | 19,700 | - | -5.68% | - | - |
| 06/15 | 1,031 | 1,072 | 1,015 | 1,072 | +5.72% | 25,700 | - | -1.65% | - | - |
| 06/12 | 1,038 | 1,042 | 1,002 | 1,014 | -1.07% | 19,800 | - | -6.8% | - | - |
| 06/11 | 999 | 1,035 | 974 | 1,025 | -0.1% | 25,500 | - | -5.79% | - | - |
| 06/10 | 1,100 | 1,100 | 1,005 | 1,026 | -6.73% | 45,300 | - | -5.7% | - | - |
| 06/09 | 1,091 | 1,132 | 1,070 | 1,100 | +1.38% | 36,700 | - | +1.01% | - | - |
| 06/08 | 1,096 | 1,110 | 1,074 | 1,085 | -8.52% | 46,700 | - | -0.18% | - | - |
| 06/05 | 1,120 | 1,187 | 1,087 | 1,186 | +4.77% | 56,000 | - | +9.41% | - | - |
| 06/04 | 1,156 | 1,156 | 1,104 | 1,132 | -3.99% | 44,900 | - | +5.11% | - | - |
| 06/03 | 1,151 | 1,203 | 1,138 | 1,179 | +4.71% | 67,500 | - | +9.88% | - | - |
| 06/02 | 1,147 | 1,177 | 1,075 | 1,126 | -3.01% | 91,900 | - | +5.63% | - | - |
| 06/01 | 1,300 | 1,300 | 1,150 | 1,161 | -12.38% | 231,300 | - | +9.12% | - | - |
| 05/29 | 1,350 | 1,446 | 1,232 | 1,325 | +6.68% | 341,400 | - | +25% | - | - |
| 05/28 | 1,140 | 1,388 | 1,116 | 1,242 | +8.95% | 559,400 | - | +18.29% | - | - |
| 05/27 | 1,234 | 1,248 | 1,114 | 1,140 | -9.81% | 80,400 | - | +9.3% | - | - |
| 05/26 | 1,162 | 1,287 | 1,101 | 1,264 | +8.87% | 336,300 | - | +21.54% | - | - |
| 05/25 | 1,025 | 1,310 | 1,013 | 1,161 | +14.95% | 517,800 | - | +12.5% | - | - |
| 05/22 | 1,011 | 1,012 | 994 | 1,010 | +0.4% | 7,100 | - | -1.85% | - | - |
| 05/21 | 1,021 | 1,021 | 988 | 1,006 | +0.3% | 6,200 | - | -2.42% | - | - |
| 05/20 | 981 | 1,005 | 980 | 1,003 | +2.35% | 4,100 | - | -3% | - | - |
| 05/19 | 984 | 994 | 980 | 980 | -0.31% | 4,800 | - | -5.59% | - | - |
| 05/18 | 1,025 | 1,025 | 980 | 983 | -2.96% | 13,100 | - | -5.75% | - | - |
| 05/15 | 1,009 | 1,018 | 999 | 1,013 | +1.2% | 9,800 | - | -3.25% | - | - |
| 05/14 | 1,008 | 1,010 | 1,000 | 1,001 | -0.99% | 5,500 | - | -4.58% | - | - |
| 05/13 | 1,015 | 1,020 | 1,000 | 1,011 | -0.59% | 11,100 | - | -3.99% | - | - |
| 05/12 | 1,001 | 1,022 | 1,001 | 1,017 | +1.7% | 7,400 | - | -3.6% | - | - |
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 | 3,140 314 6/18 | 1,190 119 1/22 | 1,826,600 18,266,000 6/15 | - | - | +37.01% 6/18 | -20.45% 1/22 |
| 2009年 3月期 | 2,630 263 7/28 | 890 89 10/28 | 1,532,700 15,327,000 6/24 | - | - | +57.16% 1/6 | -37.81% 10/8 |
| 2010年 3月期 | 2,930 293 8/28 | 1,420 142 11/27 142 11/25 | 1,058,800 10,588,000 3/31 | - | - | +35.78% 3/31 | -27.3% 11/17 |
| 2011年 3月期 | 5,950 595 1/18 | 1,890 189 7/1 | 966,600 9,666,000 1/18 | 180億1422万 | 57億2216万 | +73.78% 1/18 | -48.34% 3/15 |
| 2012年 3月期 | 5,030 503 7/7 | 3,290 329 4/8 329 4/6 | 536,400 5,364,000 4/15 | 152億2882万 | 99億6080万 | +17.21% 5/11 | -12.39% 8/22 |
| 2013年 3月期 | 3,580 358 4/2 | 1,890 189 11/14 | 146,800 1,468,000 3/7 | 108億3880万 | 57億2216万 | +17.79% 8/20 | -20.84% 5/16 |
| 2014年 3月期 | 4,160 416 10/1 | 1,950 195 8/21 | 2,103,700 21,037,000 10/7 | 125億9481万 | 59億382万 | +69.48% 10/2 | -17.42% 11/5 |
| 2015年 3月期 | 2,830 283 7/15 | 2,000 200 5/22 | 214,200 2,142,000 7/15 | 85億6818万 | 60億5525万 | +10.59% 7/16 | -12.13% 10/14 |
| 2016年 3月期 | 2,490 249 6/3 | 1,530 153 2/12 | 56,500 565,000 5/19 | 75億3879万 | 46億3226万 | +12.46% 3/16 | -15.36% 2/12 |
| 2017年 3月期 | 2,360 236 11/25 | 1,590 159 6/27 | 410,100 4,101,000 11/25 | 71億4519万 | 48億1392万 | +16.49% 11/25 | -10.23% 6/24 |
| 2018年 3月期 | 4,530 453 9/13 | 1,860 186 4/14 186 4/13 | 3,364,400 33,644,000 9/13 | 137億1514万 | 56億3138万 | +76.55% 9/13 | -16.65% 11/15 |
| 2019年 3月期 | 3,175 9/20 | 1,905 12/25 | 185,600 3/7 | 96億1271万 | 57億6762万 | +10.89% 3/7 | -19.44% 12/25 |
| 2020年 3月期 | 3,245 7/29 | 1,355 3/13 | 760,300 11/21 | 98億2464万 | 41億243万 | +21.66% 11/21 | -27.77% 3/13 |
| 2021年 3月期 | 2,650 2/5 | 1,530 4/2 | 908,700 2/5 | 80億2320万 | 46億3226万 | +28.75% 2/5 | -9.33% 1/4 |
| 2022年 3月期 | 2,178 4/7 | 1,601 12/29 12/28 | 83,000 9/10 | 65億9416万 | 48億4722万 | +13.72% 9/10 | -10.92% 5/17 |
| 2023年 3月期 | 1,891 4/1 | 1,431 12/29 | 138,700 11/15 | 57億2524万 | 43億3253万 | +13.02% 11/14 | -6.42% 12/28 |
| 2024年 3月期 | 1,510 4/4 | 1,067 3/6 | 50,000 12/25 | 45億7171万 | 32億3047万 | +6.72% 9/6 | -9.44% 12/26 |
| 2025年 3月期 | 1,080 4/5 4/1 | 754 2/5 | 70,900 9/24 | 32億6983万 | 22億8283万 | +10.86% 10/7 | -16.61% 8/5 |
| 2026年 3月期 | 1,730 1/22 | 675 4/7 | 2,439,400 1/23 | 52億3779万 | 20億4364万 | +67.7% 1/21 | -13.25% 3/4 |
| 最新 | 1,004 2026/10/5 | 1,600 | 30億3973万 | -0.3% 1,007 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -40%（0.6倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/26 vs 1986/12/27
- 98%（1.98倍）
- 1988/12/26 vs 1987/12/26
- -3%（0.97倍）
- 1989/12/29 vs 1988/12/26
- 74%（1.74倍）
- 1990/12/28 vs 1989/12/29
- -60%（0.4倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/29 vs 1992/12/30
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/29
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/27 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/27
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -32%（0.68倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 173%（2.73倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/30
- 86%（1.86倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- -37%（0.63倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/10/05 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
610円（2002/12/25） - 65%（1.65倍）
1,004円（10/5）
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。
