タイガースポリマー（4231）の株価チャート
株価
6/3
- 前日 (6/2)
- 951
- 始値
- 960
- 高値
- 969
- 安値
- 954
- 終値 +0.74%
- 958
- 出来高 -21.14%
- 25,000
乖離率
- 株価（5日）
移動平均値 - -2.54%
983 - 株価（25日）
移動平均値 - -1.54%
973 - 出来高（5日）
移動平均値 - -48.18%
48,240
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 960 | 969 | 954 | 958 | +0.74% | 25,000 | 192億6691万 | -1.54% | 7.8 | 0.4 |
| 06/02 | 971 | 976 | 950 | 951 | -2.46% | 31,700 | 191億2612万 | -2.36% | 7.74 | 0.4 |
| 06/01 | 1,000 | 1,000 | 966 | 975 | -3.47% | 31,700 | 196億880万 | -0.1% | 7.94 | 0.41 |
| 05/29 | 1,023 | 1,023 | 996 | 1,010 | -1.27% | 36,900 | 203億1271万 | +3.27% | 8.22 | 0.42 |
| 05/28 | 975 | 1,025 | 975 | 1,023 | +6.01% | 115,900 | 205億7416万 | +4.6% | 8.33 | 0.43 |
| 05/27 | 954 | 975 | 954 | 965 | +1.47% | 26,800 | 194億769万 | -1.33% | 7.86 | 0.4 |
| 05/26 | 950 | 960 | 941 | 951 | +0.11% | 38,400 | 191億2612万 | -2.96% | 7.74 | 0.4 |
| 05/25 | 950 | 957 | 943 | 950 | 0% | 21,200 | 191億601万 | -3.46% | 7.73 | 0.39 |
| 05/22 | 947 | 960 | 937 | 950 | +0.32% | 37,100 | 191億601万 | -3.75% | 7.73 | 0.39 |
| 05/21 | 945 | 951 | 940 | 947 | +0.53% | 14,900 | 190億4568万 | -4.34% | 7.71 | 0.39 |
| 05/20 | 959 | 959 | 924 | 942 | -1.57% | 51,000 | 189億4512万 | -5.23% | 7.67 | 0.39 |
| 05/19 | 958 | 983 | 951 | 957 | +0.63% | 47,900 | 192億4679万 | -4.11% | 7.79 | 0.4 |
| 05/18 | 940 | 951 | 934 | 951 | +1.6% | 27,000 | 191億2612万 | -5.09% | 7.74 | 0.4 |
| 05/15 | 956 | 958 | 933 | 936 | -2.09% | 37,900 | 188億2445万 | -6.87% | 7.62 | 0.39 |
| 05/14 | 991 | 991 | 956 | 956 | -3.43% | 62,900 | 192億2668万 | -5.25% | 7.78 | 0.4 |
| 05/13 | 1,021 | 1,021 | 989 | 990 | -3.04% | 71,000 | 199億1048万 | -2.17% | 8.06 | 0.41 |
| 05/12 | 1,006 | 1,030 | 996 | 1,021 | +2% | 32,000 | 205億3394万 | +0.89% | 8.31 | 0.42 |
| 05/11 | 1,003 | 1,010 | 1,001 | 1,001 | -0.1% | 15,700 | 201億3170万 | -1.18% | 8.15 | 0.42 |
| 05/08 | 1,000 | 1,015 | 985 | 1,002 | +0.2% | 58,400 | 201億5182万 | -0.99% | 8.16 | 0.42 |
| 05/07 | 993 | 1,010 | 993 | 1,000 | +2.77% | 52,800 | 201億1159万 | -1.28% | 8.14 | 0.42 |
| 05/01 | 980 | 980 | 963 | 973 | -1.42% | 34,800 | 195億6858万 | -4.04% | 7.92 | 0.4 |
| 04/30 | 975 | 991 | 965 | 987 | +0.1% | 30,100 | 198億5014万 | -2.95% | 8.03 | 0.41 |
| 04/28 | 978 | 989 | 971 | 986 | +1.13% | 21,300 | 198億3003万 | -3.33% | 8.03 | 0.41 |
| 04/27 | 968 | 980 | 956 | 975 | 0% | 60,300 | 196億880万 | -4.6% | 7.94 | 0.41 |
| 04/24 | 990 | 994 | 972 | 975 | -1.22% | 51,500 | 196億880万 | -4.69% | 7.94 | 0.41 |
| 04/23 | 1,000 | 1,001 | 984 | 987 | -1.3% | 39,400 | 198億5014万 | -3.89% | 8.03 | 0.41 |
| 04/22 | 1,003 | 1,004 | 988 | 1,000 | -0.3% | 47,000 | 201億1159万 | -3.19% | 8.14 | 0.42 |
| 04/21 | 1,018 | 1,018 | 998 | 1,003 | -1.38% | 41,100 | 201億7193万 | -3.28% | 8.16 | 0.42 |
| 04/20 | 1,039 | 1,039 | 1,007 | 1,017 | -1.17% | 24,700 | 204億5349万 | -2.4% | 8.28 | 0.42 |
| 04/17 | 1,026 | 1,042 | 1,022 | 1,029 | +0.29% | 23,000 | 206億9483万 | -1.63% | 8.38 | 0.43 |
| 04/16 | 1,037 | 1,038 | 1,024 | 1,026 | -0.77% | 9,900 | 206億3449万 | -2.38% | 8.35 | 0.43 |
| 04/15 | 1,045 | 1,052 | 1,018 | 1,034 | +0.49% | 19,600 | 207億9539万 | -2.18% | 8.42 | 0.43 |
| 04/14 | 1,029 | 1,049 | 1,026 | 1,029 | +0.49% | 37,400 | 206億9483万 | -3.2% | 8.38 | 0.43 |
| 04/13 | 1,040 | 1,045 | 1,017 | 1,024 | -1.82% | 27,300 | 205億9427万 | -4.03% | 8.34 | 0.43 |
| 04/10 | 1,061 | 1,062 | 1,041 | 1,043 | -0.57% | 11,900 | 209億7639万 | -2.89% | 8.49 | 0.43 |
| 04/09 | 1,052 | 1,066 | 1,045 | 1,049 | -0.29% | 16,400 | 210億9706万 | -2.96% | 8.54 | 0.44 |
| 04/08 | 1,040 | 1,063 | 1,040 | 1,052 | +2.33% | 22,400 | 211億5740万 | -3.13% | 8.56 | 0.44 |
| 04/07 | 1,041 | 1,052 | 1,025 | 1,028 | -1.25% | 16,600 | 206億7472万 | -6.03% | 8.37 | 0.43 |
| 04/06 | 1,027 | 1,041 | 1,018 | 1,041 | +2.16% | 17,600 | 209億3617万 | -5.62% | 8.47 | 0.43 |
| 04/03 | 1,030 | 1,030 | 1,016 | 1,019 | +0.79% | 16,200 | 204億9371万 | -8.53% | 8.3 | 0.42 |
| 04/02 | 1,035 | 1,055 | 1,000 | 1,011 | -2.41% | 63,500 | 203億3282万 | -9.97% | 8.23 | 0.42 |
| 04/01 | 1,000 | 1,041 | 1,000 | 1,036 | +5.07% | 20,800 | 208億3561万 | -8.48% | 8.43 | 0.43 |
| 03/31 | 1,000 | 1,017 | 985 | 986 | -2.09% | 38,900 | 198億3003万 | -13.51% | 8.19 | 0.41 |
| 03/30 | 1,000 | 1,017 | 995 | 1,007 | -3.08% | 45,000 | 202億5237万 | -12.43% | 8.45 | 0.42 |
| 03/27 | 1,042 | 1,046 | 1,027 | 1,039 | -0.38% | 19,700 | 208億9595万 | -10.35% | 8.72 | 0.44 |
| 03/26 | 1,050 | 1,056 | 1,035 | 1,043 | -1.14% | 31,000 | 209億7639万 | -10.55% | 8.75 | 0.44 |
| 03/25 | 1,045 | 1,067 | 1,045 | 1,055 | +1.64% | 21,100 | 212億1773万 | -10.14% | 8.85 | 0.44 |
| 03/24 | 1,043 | 1,058 | 1,036 | 1,038 | +2.47% | 55,200 | 208億7583万 | -12.11% | 8.71 | 0.44 |
| 03/23 | 1,043 | 1,043 | 1,013 | 1,013 | -5.59% | 57,100 | 203億7304万 | -14.59% | 8.5 | 0.43 |
| 03/19 | 1,114 | 1,114 | 1,073 | 1,073 | -4.11% | 35,700 | 215億7974万 | -9.98% | 9.01 | 0.45 |
| 03/18 | 1,111 | 1,119 | 1,101 | 1,119 | +1.18% | 26,800 | 225億487万 | -6.36% | 9.39 | 0.47 |
| 03/17 | 1,135 | 1,142 | 1,106 | 1,106 | -2.04% | 16,600 | 222億4342万 | -7.06% | 9.28 | 0.46 |
| 03/16 | 1,121 | 1,135 | 1,114 | 1,129 | -0.27% | 22,300 | 227億599万 | -4.81% | 9.48 | 0.47 |
| 03/13 | 1,149 | 1,151 | 1,121 | 1,132 | -1.91% | 33,300 | 227億6632万 | -4.07% | 9.5 | 0.48 |
| 03/12 | 1,153 | 1,181 | 1,153 | 1,154 | -1.7% | 37,000 | 232億878万 | -1.7% | 9.69 | 0.48 |
| 03/11 | 1,186 | 1,201 | 1,174 | 1,174 | +0.34% | 17,100 | 236億1101万 | +0.6% | 9.85 | 0.49 |
| 03/10 | 1,167 | 1,184 | 1,154 | 1,170 | +2.9% | 27,500 | 235億3056万 | +1.04% | 9.82 | 0.49 |
| 03/09 | 1,121 | 1,143 | 1,101 | 1,137 | -4.37% | 68,100 | 228億6688万 | -1.13% | 9.54 | 0.48 |
| 03/06 | 1,218 | 1,218 | 1,170 | 1,189 | -2.78% | 33,000 | 239億1269万 | +4.02% | 9.98 | 0.5 |
| 03/05 | 1,212 | 1,244 | 1,200 | 1,223 | +4.62% | 59,100 | 245億9648万 | +7.94% | 10.26 | 0.51 |
| 03/04 | 1,220 | 1,249 | 1,138 | 1,169 | -6.48% | 150,200 | 235億1045万 | +4.19% | 9.81 | 0.49 |
| 03/03 | 1,267 | 1,281 | 1,242 | 1,250 | -1.81% | 87,600 | 251億3949万 | +12.21% | 10.49 | 0.53 |
| 03/02 | 1,263 | 1,278 | 1,245 | 1,273 | -1.55% | 54,300 | 256億206万 | +15.31% | 10.68 | 0.53 |
| 02/27 | 1,258 | 1,293 | 1,246 | 1,293 | +3.77% | 40,000 | 260億429万 | +18.41% | 10.85 | 0.54 |
| 02/26 | 1,251 | 1,271 | 1,213 | 1,246 | -0.32% | 52,700 | 250億5905万 | +15.37% | 10.46 | 0.52 |
| 02/25 | 1,244 | 1,267 | 1,220 | 1,250 | +0.97% | 48,800 | 251億3949万 | +16.82% | 10.49 | 0.53 |
| 02/24 | 1,209 | 1,246 | 1,203 | 1,238 | +1.06% | 33,000 | 248億9815万 | +16.79% | 10.39 | 0.52 |
| 02/20 | 1,241 | 1,241 | 1,216 | 1,225 | -1.13% | 25,500 | 246億3670万 | +16.56% | 10.28 | 0.51 |
| 02/19 | 1,240 | 1,245 | 1,223 | 1,239 | +1.47% | 21,000 | 249億1826万 | +18.79% | 10.4 | 0.52 |
| 02/18 | 1,250 | 1,250 | 1,214 | 1,221 | -1.45% | 27,200 | 245億5626万 | +18.09% | 10.25 | 0.51 |
| 02/17 | 1,242 | 1,242 | 1,200 | 1,239 | +1.89% | 80,200 | 249億1826万 | +20.76% | 10.4 | 0.52 |
| 02/16 | 1,178 | 1,238 | 1,164 | 1,216 | +3.23% | 92,600 | 244億5570万 | +19.69% | 10.21 | 0.51 |
| 02/13 | 1,136 | 1,193 | 1,136 | 1,178 | +1.99% | 108,600 | 236億9146万 | +16.98% | 9.89 | 0.5 |
| 02/12 | 1,130 | 1,168 | 1,120 | 1,155 | +1.05% | 133,600 | 232億2889万 | +15.62% | 9.69 | 0.49 |
| 02/10 | 1,126 | 1,180 | 1,105 | 1,143 | +13.62% | 380,800 | 229億8755万 | +15.22% | 9.59 | 0.48 |
| 02/09 | 1,003 | 1,007 | 977 | 1,006 | +1.72% | 48,200 | 202億3226万 | +2.13% | 8.44 | 0.42 |
| 02/06 | 984 | 1,013 | 946 | 989 | -0.3% | 80,300 | 198億9037万 | +0.51% | 8.3 | 0.42 |
| 02/05 | 987 | 1,007 | 981 | 992 | +0.81% | 20,700 | 199億5070万 | +0.81% | 8.33 | 0.42 |
| 02/04 | 974 | 1,001 | 970 | 984 | +0.61% | 31,500 | 197億8981万 | 0% | 8.26 | 0.41 |
| 02/03 | 955 | 986 | 954 | 978 | +2.62% | 20,500 | 196億6914万 | -0.51% | 8.21 | 0.41 |
| 02/02 | 964 | 971 | 953 | 953 | -1.04% | 20,600 | 191億6635万 | -2.95% | 8 | 0.4 |
| 01/30 | 953 | 963 | 941 | 963 | +1.05% | 12,500 | 193億6746万 | -1.93% | 8.08 | 0.4 |
| 01/29 | 945 | 953 | 931 | 953 | +0.85% | 16,900 | 191億6635万 | -2.95% | 8 | 0.4 |
| 01/28 | 962 | 962 | 935 | 945 | -1.66% | 17,100 | 190億546万 | -3.77% | 7.93 | 0.4 |
| 01/27 | 950 | 961 | 945 | 961 | -0.52% | 24,000 | 193億2724万 | -2.04% | 8.07 | 0.4 |
| 01/26 | 975 | 975 | 953 | 966 | -2.33% | 23,900 | 194億2780万 | -1.43% | 8.11 | 0.41 |
| 01/23 | 988 | 992 | 979 | 989 | +0.1% | 19,100 | 198億9037万 | +1.02% | 8.3 | 0.42 |
| 01/22 | 974 | 990 | 974 | 988 | +1.75% | 12,700 | 198億7025万 | +1.23% | 8.29 | 0.42 |
| 01/21 | 990 | 990 | 945 | 971 | -3% | 41,700 | 195億2836万 | -0.31% | 8.15 | 0.41 |
| 01/20 | 1,016 | 1,016 | 993 | 1,001 | -1.48% | 19,300 | 201億3170万 | +3.2% | 8.4 | 0.42 |
| 01/19 | 1,015 | 1,016 | 1,001 | 1,016 | +0.2% | 10,900 | 204億3338万 | +5.18% | 8.53 | 0.43 |
| 01/16 | 1,018 | 1,020 | 1,008 | 1,014 | -0.39% | 12,500 | 203億9316万 | +5.52% | 8.51 | 0.43 |
| 01/15 | 1,026 | 1,030 | 1,015 | 1,018 | -0.1% | 15,800 | 204億7360万 | +6.49% | 8.54 | 0.43 |
| 01/14 | 1,010 | 1,026 | 1,010 | 1,019 | +0.89% | 33,100 | 204億9371万 | +7.15% | 8.55 | 0.43 |
| 01/13 | 997 | 1,010 | 996 | 1,010 | +1.61% | 27,500 | 203億1271万 | +6.77% | 8.48 | 0.42 |
| 01/09 | 991 | 994 | 986 | 994 | +0.71% | 10,400 | 199億9092万 | +5.63% | 8.34 | 0.42 |
| 01/08 | 984 | 988 | 976 | 987 | +0.3% | 15,700 | 198億5014万 | +5.45% | 8.28 | 0.41 |
| 01/07 | 978 | 988 | 971 | 984 | +0.61% | 11,700 | 197億8981万 | +5.47% | 8.26 | 0.41 |
| 01/06 | 973 | 994 | 972 | 978 | +0.62% | 20,900 | 196億6914万 | +5.16% | 8.21 | 0.41 |
| 01/05 | 972 | 990 | 968 | 972 | -1.32% | 36,100 | 195億4847万 | +4.97% | 8.16 | 0.41 |
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 | 830 4/2 | 469 3/18 | 74,800 5/23 | - | - | +9.26% 2/4 | -23.15% 11/20 |
| 2009年 3月期 | 555 6/16 | 294 2/23 2/20 | 36,200 12/12 | - | - | +12.54% 10/31 | -18.87% 10/10 |
| 2010年 3月期 | 462 8/26 | 292 12/18 | 75,600 3/23 | - | - | +16.36% 5/26 | -14.53% 11/24 |
| 2011年 3月期 | 426 2/15 | 250 3/15 | 64,500 5/17 | 85億6728万 | 50億2775万 | +12.05% 12/14 | -27.26% 3/15 |
| 2012年 3月期 | 440 6/30 | 277 11/11 | 68,400 6/30 | 88億4884万 | 55億7074万 | +17.53% 6/30 | -13.02% 8/10 |
| 2013年 3月期 | 518 3/11 | 258 10/15 | 238,300 3/12 | 104億1749万 | 51億8863万 | +49.85% 3/11 | -8.88% 10/12 |
| 2014年 3月期 | 545 1/20 | 343 4/2 | 280,900 10/1 | 109億6082万 | 68億9807万 | +14.03% 10/1 | -8.72% 6/7 |
| 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 | +12.74% 9/3 | -8.35% 10/14 |
| 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 | +7.53% 10/26 | -16.04% 8/25 |
| 2017年 3月期 | 876 1/5 | 475 7/8 | 256,900 11/25 | 176億1775万 | 95億5300万 | +17.12% 8/24 | -10.55% 7/8 |
| 2018年 3月期 | 960 1/24 | 651 4/13 | 320,800 1/23 | 193億713万 | 130億9265万 | +11.61% 1/24 | -8.81% 2/14 |
| 2019年 3月期 | 878 5/10 | 538 12/26 | 85,800 5/10 | 176億5798万 | 108億2003万 | +6.37% 5/8 | -17.79% 12/25 |
| 2020年 3月期 | 665 10/9 | 369 3/17 | 350,900 10/9 | 133億7421万 | 74億2117万 | +13.9% 10/9 | -26.52% 3/13 |
| 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 | +11.85% 2/12 | -9.03% 7/31 |
| 2022年 3月期 | 491 4/5 | 410 11/12 | 114,700 1/6 | 98億7479万 | 82億4575万 | +9.89% 12/13 | -7.05% 4/12 |
| 2023年 3月期 | 465 4/4 | 383 11/10 | 144,600 10/28 | 93億5189万 | 77億274万 | +10.67% 5/8 | -4.7% 10/3 |
| 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 | +31.52% 11/10 | -21% 10/4 |
| 2025年 3月期 | 1,143 4/1 | 617 8/5 | 340,100 8/5 | 229億8755万 | 124億885万 | +21.62% 4/30 | -27.22% 8/5 |
| 2026年 3月期 | 1,293 2/27 | 594 4/7 | 866,300 4/23 | 260億429万 | 119億4628万 | +20.77% 2/17 | -14.6% 3/23 |
| 最新 | 958 2026/6/3 | 25,000 | 192億6691万 | -1.54% 973 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/13
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 69%（1.69倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 115%（2.15倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/06/03 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
250円（2011/03/15） - 283%（3.83倍）
958円（6/3）
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。
