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
09/25	1,058	1,058	1,037	1,039	-1.8%	12,400	-	+0.29%	-	-
09/24	1,030	1,058	1,030	1,058	+2.72%	15,300	-	+2.32%	-	-
09/18	1,044	1,044	1,024	1,030	-0.19%	11,500	-	-0.29%	-	-
09/17	1,031	1,041	1,026	1,032	+0.58%	5,100	-	0%	-	-
09/16	1,027	1,035	1,022	1,026	-0.1%	15,600	-	-0.39%	-	-
09/15	1,018	1,035	1,018	1,027	+0.49%	9,200	-	-0.19%	-	-
09/14	1,020	1,033	1,014	1,022	+0.59%	9,900	-	-0.68%	-	-
09/11	1,025	1,025	1,006	1,016	-1.26%	13,000	-	-1.17%	-	-
09/10	1,033	1,055	1,029	1,029	-1.25%	17,100	-	+0.1%	-	-
09/09	1,030	1,062	1,030	1,042	+0.58%	32,100	-	+1.46%	-	-
09/08	1,043	1,053	1,036	1,036	-1.43%	18,200	-	+1.07%	-	-
09/07	1,060	1,067	1,051	1,051	-0.47%	18,200	-	+2.74%	-	-
09/04	1,040	1,057	1,040	1,056	+1.73%	22,200	-	+3.43%	-	-
09/03	1,055	1,055	1,038	1,038	-0.95%	8,900	-	+1.86%	-	-
09/02	1,057	1,062	1,044	1,048	-1.13%	19,000	-	+3.05%	-	-
09/01	1,049	1,064	1,047	1,060	+1.24%	6,700	-	+4.43%	-	-
08/31	1,046	1,052	1,038	1,047	+0.67%	14,400	-	+3.36%	-	-
08/28	1,049	1,054	1,040	1,040	-0.95%	5,000	-	+2.77%	-	-
08/27	1,041	1,052	1,037	1,050	0%	19,100	-	+3.86%	-	-
08/26	1,036	1,052	1,030	1,050	+1.94%	16,600	-	+3.96%	-	-
08/25	1,030	1,032	1,025	1,030	0%	13,700	-	+1.98%	-	-
08/24	1,026	1,047	1,026	1,030	+1.08%	26,400	-	+1.98%	-	-
08/21	1,011	1,020	1,011	1,019	+0.79%	10,700	-	+0.79%	-	-
08/20	1,009	1,012	998	1,011	+0.9%	12,600	-	-0.2%	-	-
08/19	1,010	1,010	994	1,002	-0.79%	15,300	-	-1.18%	-	-
08/18	1,013	1,022	1,003	1,010	-0.1%	24,800	-	-0.59%	-	-
08/17	1,016	1,016	1,004	1,011	0%	8,100	-	-0.69%	-	-
08/14	1,003	1,013	997	1,011	+1.3%	15,900	-	-0.79%	-	-
08/13	999	1,004	992	998	+0.71%	20,600	-	-2.16%	-	-
08/12	994	1,003	968	991	-2.84%	73,700	-	-2.94%	-	-
08/10	1,007	1,026	1,000	1,020	+1.29%	60,600	-	-0.29%	-	-
08/07	1,014	1,015	1,001	1,007	-0.59%	26,500	-	-1.56%	-	-
08/06	1,009	1,021	1,002	1,013	+0.7%	36,500	-	-0.98%	-	-
08/05	995	1,009	995	1,006	+2.13%	22,400	-	-1.66%	-	-
08/04	985	993	975	985	0%	30,500	-	-3.62%	-	-
08/03	996	996	961	985	-1.5%	50,900	-	-3.62%	-	-
07/31	1,004	1,011	997	1,000	-0.79%	11,400	-	-2.06%	-	-
07/30	997	1,011	992	1,008	+1%	25,600	-	-1.18%	-	-
07/29	993	1,004	985	998	+0.1%	16,200	-	-1.96%	-	-
07/28	1,012	1,013	993	997	-1.19%	20,000	-	-1.97%	-	-
07/27	1,017	1,017	1,002	1,009	-0.2%	9,300	-	-0.69%	-	-
07/24	1,024	1,024	1,001	1,011	-1.46%	19,300	-	-0.39%	-	-
07/23	1,028	1,032	1,025	1,026	-0.19%	12,600	-	+1.28%	-	-
07/22	1,046	1,050	1,028	1,028	-1.15%	21,300	-	+1.68%	-	-
07/21	1,035	1,045	1,035	1,040	+0.78%	9,300	-	+3.17%	-	-
07/17	1,055	1,055	1,022	1,032	-2.73%	25,300	-	+2.58%	-	-
07/16	1,070	1,076	1,061	1,061	-0.56%	21,800	-	+5.78%	-	-
07/15	1,055	1,076	1,055	1,067	+2.01%	20,300	-	+6.91%	-	-
07/14	1,040	1,050	1,040	1,046	+0.58%	6,400	-	+5.34%	-	-
07/13	1,050	1,065	1,040	1,040	-1.14%	23,800	-	+5.16%	-	-
07/10	1,041	1,060	1,041	1,052	+0.96%	37,100	-	+6.8%	-	-
07/09	1,027	1,045	1,027	1,042	+1.17%	12,900	-	+6.22%	-	-
07/08	1,039	1,039	1,027	1,030	-0.29%	17,900	-	+5.32%	-	-
07/07	1,037	1,049	1,033	1,033	+0.19%	19,500	-	+5.95%	-	-
07/06	1,026	1,041	1,026	1,031	+0.29%	11,400	-	+6.07%	-	-
07/03	1,020	1,032	1,014	1,028	+1.18%	17,900	-	+5.98%	-	-
07/02	1,004	1,033	1,004	1,016	+1.4%	52,700	-	+4.85%	-	-
07/01	980	1,018	979	1,002	+2.35%	89,600	-	+3.41%	-	-
06/30	977	980	969	979	+0.2%	10,100	-	+1.14%	-	-
06/29	980	989	970	977	+0.72%	27,900	-	+1.03%	-	-
06/26	974	974	959	970	-1.02%	20,600	-	+0.41%	-	-
06/25	965	986	965	980	+1.55%	15,800	-	+1.55%	-	-
06/24	963	968	944	965	+0.1%	31,300	-	+0.1%	-	-
06/23	974	974	959	964	-1.03%	17,100	-	+0.1%	-	-
06/22	975	988	966	974	0%	33,800	-	+1.25%	-	-
06/19	983	983	968	974	+0.31%	16,900	-	+1.25%	-	-
06/18	982	984	971	971	+0.1%	24,800	-	+1.15%	-	-
06/17	970	985	965	970	+0.21%	30,500	-	+1.15%	-	-
06/16	978	978	958	968	-1.02%	16,800	-	+0.83%	-	-
06/15	964	990	964	978	+2.41%	33,100	-	+1.66%	-	-
06/12	949	962	948	955	+1.81%	16,900	-	-0.83%	-	-
06/11	940	942	926	938	-0.74%	25,500	-	-2.8%	-	-
06/10	960	960	938	945	-0.63%	27,100	-	-2.38%	-	-
06/09	944	953	938	951	+1.06%	19,100	-	-1.86%	-	-
06/08	945	955	938	941	-1.47%	22,000	-	-2.99%	-	-
06/05	954	970	954	955	-0.83%	13,800	-	-1.75%	-	-
06/04	951	963	947	963	+0.52%	14,200	-	-1.03%	-	-
06/03	960	969	954	958	+0.74%	25,000	-	-1.54%	-	-
06/02	971	976	950	951	-2.46%	31,700	-	-2.36%	-	-
06/01	1,000	1,000	966	975	-3.47%	31,700	-	-0.1%	-	-
05/29	1,023	1,023	996	1,010	-1.27%	36,900	-	+3.27%	-	-
05/28	975	1,025	975	1,023	+6.01%	115,900	-	+4.6%	-	-
05/27	954	975	954	965	+1.47%	26,800	-	-1.33%	-	-
05/26	950	960	941	951	+0.11%	38,400	-	-2.96%	-	-
05/25	950	957	943	950	0%	21,200	-	-3.46%	-	-
05/22	947	960	937	950	+0.32%	37,100	-	-3.75%	-	-
05/21	945	951	940	947	+0.53%	14,900	-	-4.34%	-	-
05/20	959	959	924	942	-1.57%	51,000	-	-5.23%	-	-
05/19	958	983	951	957	+0.63%	47,900	-	-4.11%	-	-
05/18	940	951	934	951	+1.6%	27,000	-	-5.09%	-	-
05/15	956	958	933	936	-2.09%	37,900	-	-6.87%	-	-
05/14	991	991	956	956	-3.43%	62,900	-	-5.25%	-	-
05/13	1,021	1,021	989	990	-3.04%	71,000	-	-2.17%	-	-
05/12	1,006	1,030	996	1,021	+2%	32,000	-	+0.89%	-	-
05/11	1,003	1,010	1,001	1,001	-0.1%	15,700	-	-1.18%	-	-
05/08	1,000	1,015	985	1,002	+0.2%	58,400	-	-0.99%	-	-
05/07	993	1,010	993	1,000	+2.77%	52,800	-	-1.28%	-	-
05/01	980	980	963	973	-1.42%	34,800	-	-4.04%	-	-
04/30	975	991	965	987	+0.1%	30,100	-	-2.95%	-	-
04/28	978	989	971	986	+1.13%	21,300	-	-3.33%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	462 8/26	292 12/18	75,600 3/23	-	-	73億8073万 3/31
2011年 3月期	426 2/15	250 3/15	64,500 5/17	85億6728万	50億2775万	75億4162万 3/31
2012年 3月期	440 6/30	277 11/11	68,400 6/30	88億4884万	55億7074万	71億5951万 3/30
2013年 3月期	518 3/11	258 10/15	238,300 3/12	104億1749万	51億8863万	80億417万 3/29
2014年 3月期	545 1/20	343 4/2	280,900 10/1	109億6082万	68億9807万	84億8589万 3/31
2015年 3月期	920 2/9	401 4/15 4/11	260,600 6/20	185億267万	80億6475万	165億8705万 3/31
2016年 3月期	909 6/8 6/4	583 3/1 2/24	335,500 8/5	182億8144万	117億2506万	120億4454万 3/31
2017年 3月期	876 1/5	475 7/8	256,900 11/25	176億1775万	95億5300万	143億6485万 3/31
2018年 3月期	960 1/24	651 4/13	320,800 1/23	193億713万	130億9265万	172億2520万 3/30
2019年 3月期	878 5/10	538 12/26	85,800 5/10	176億5798万	108億2003万	118億6347万 3/29
2020年 3月期	665 10/9	369 3/17	350,900 10/9	133億7421万	74億2117万	90億6262万 3/31
2021年 3月期	518 3/22 3/19	385 12/28 12/23	172,700 2/12	104億1780万	77億4296万	95億6268万 3/31
2022年 3月期	491 4/5	410 11/12	114,700 1/6	98億7479万	82億4575万	90億9674万 3/31
2023年 3月期	465 4/4	383 11/10	144,600 10/28	93億5189万	77億274万	88億7775万 3/31
2024年 3月期	1,195 2/20	420 4/7	1,643,600 11/10	240億3335万	84億4687万	227億5143万 3/29
2025年 3月期	1,143 4/1	617 8/5	340,100 8/5	229億8755万	124億885万	140億1874万 3/31
2026年 3月期	1,293 2/27	594 4/7	866,300 4/23	260億429万	119億4628万	192億6342万 3/31
最新	1,039 2026/9/25		12,400	208億9595万

タイガースポリマー（4231）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート