タイガースポリマー（4231）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,011
- 始値
- 1,016
- 高値
- 1,016
- 安値
- 1,004
- 終値 ±0%
- 1,011
- 出来高 -49.06%
- 8,100
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,006 - 株価（25日）
移動平均値 - -0.69%
1,018 - 出来高（5日）
移動平均値 - -77.36%
35,780
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,016 | 1,016 | 1,004 | 1,011 | 0% | 8,100 | 203億3282万 | -0.69% | 8.14 | 0.41 |
| 08/14 | 1,003 | 1,013 | 997 | 1,011 | +1.3% | 15,900 | 203億3282万 | -0.79% | 8.14 | 0.41 |
| 08/13 | 999 | 1,004 | 992 | 998 | +0.71% | 20,600 | 200億7137万 | -2.16% | 8.03 | 0.41 |
| 08/12 | 994 | 1,003 | 968 | 991 | -2.84% | 73,700 | 199億3059万 | -2.94% | 7.98 | 0.4 |
| 08/10 | 1,007 | 1,026 | 1,000 | 1,020 | +1.29% | 60,600 | 205億1382万 | -0.29% | 8.21 | 0.41 |
| 08/07 | 1,014 | 1,015 | 1,001 | 1,007 | -0.59% | 26,500 | 202億5237万 | -1.56% | 8.11 | 0.41 |
| 08/06 | 1,009 | 1,021 | 1,002 | 1,013 | +0.7% | 36,500 | 203億7304万 | -0.98% | 8.16 | 0.41 |
| 08/05 | 995 | 1,009 | 995 | 1,006 | +2.13% | 22,400 | 202億3226万 | -1.66% | 8.1 | 0.41 |
| 08/04 | 985 | 993 | 975 | 985 | 0% | 30,500 | 198億992万 | -3.62% | 7.93 | 0.4 |
| 08/03 | 996 | 996 | 961 | 985 | -1.5% | 50,900 | 198億992万 | -3.62% | 7.93 | 0.4 |
| 07/31 | 1,004 | 1,011 | 997 | 1,000 | -0.79% | 11,400 | 201億1159万 | -2.06% | 8.05 | 0.41 |
| 07/30 | 997 | 1,011 | 992 | 1,008 | +1% | 25,600 | 202億7249万 | -1.18% | 8.11 | 0.41 |
| 07/29 | 993 | 1,004 | 985 | 998 | +0.1% | 16,200 | 200億7137万 | -1.96% | 8.03 | 0.41 |
| 07/28 | 1,012 | 1,013 | 993 | 997 | -1.19% | 20,000 | 200億5126万 | -1.97% | 8.03 | 0.4 |
| 07/27 | 1,017 | 1,017 | 1,002 | 1,009 | -0.2% | 9,300 | 202億9260万 | -0.69% | 8.12 | 0.41 |
| 07/24 | 1,024 | 1,024 | 1,001 | 1,011 | -1.46% | 19,300 | 203億3282万 | -0.39% | 8.14 | 0.41 |
| 07/23 | 1,028 | 1,032 | 1,025 | 1,026 | -0.19% | 12,600 | 206億3449万 | +1.28% | 8.26 | 0.42 |
| 07/22 | 1,046 | 1,050 | 1,028 | 1,028 | -1.15% | 21,300 | 206億7472万 | +1.68% | 8.28 | 0.42 |
| 07/21 | 1,035 | 1,045 | 1,035 | 1,040 | +0.78% | 9,300 | 209億1606万 | +3.17% | 8.37 | 0.42 |
| 07/17 | 1,055 | 1,055 | 1,022 | 1,032 | -2.73% | 25,300 | 207億5516万 | +2.58% | 8.31 | 0.42 |
| 07/16 | 1,070 | 1,076 | 1,061 | 1,061 | -0.56% | 21,800 | 213億3840万 | +5.78% | 8.54 | 0.43 |
| 07/15 | 1,055 | 1,076 | 1,055 | 1,067 | +2.01% | 20,300 | 214億5907万 | +6.91% | 8.59 | 0.43 |
| 07/14 | 1,040 | 1,050 | 1,040 | 1,046 | +0.58% | 6,400 | 210億3673万 | +5.34% | 8.42 | 0.42 |
| 07/13 | 1,050 | 1,065 | 1,040 | 1,040 | -1.14% | 23,800 | 209億1606万 | +5.16% | 8.37 | 0.42 |
| 07/10 | 1,041 | 1,060 | 1,041 | 1,052 | +0.96% | 37,100 | 211億5740万 | +6.8% | 8.47 | 0.43 |
| 07/09 | 1,027 | 1,045 | 1,027 | 1,042 | +1.17% | 12,900 | 209億5628万 | +6.22% | 8.39 | 0.42 |
| 07/08 | 1,039 | 1,039 | 1,027 | 1,030 | -0.29% | 17,900 | 207億1494万 | +5.32% | 8.29 | 0.42 |
| 07/07 | 1,037 | 1,049 | 1,033 | 1,033 | +0.19% | 19,500 | 207億7528万 | +5.95% | 8.32 | 0.42 |
| 07/06 | 1,026 | 1,041 | 1,026 | 1,031 | +0.29% | 11,400 | 207億3505万 | +6.07% | 8.3 | 0.42 |
| 07/03 | 1,020 | 1,032 | 1,014 | 1,028 | +1.18% | 17,900 | 206億7472万 | +5.98% | 8.28 | 0.42 |
| 07/02 | 1,004 | 1,033 | 1,004 | 1,016 | +1.4% | 52,700 | 204億3338万 | +4.85% | 8.18 | 0.41 |
| 07/01 | 980 | 1,018 | 979 | 1,002 | +2.35% | 89,600 | 201億5182万 | +3.41% | 8.07 | 0.41 |
| 06/30 | 977 | 980 | 969 | 979 | +0.2% | 10,100 | 196億8925万 | +1.14% | 7.88 | 0.4 |
| 06/29 | 980 | 989 | 970 | 977 | +0.72% | 27,900 | 196億4903万 | +1.03% | 7.87 | 0.4 |
| 06/26 | 974 | 974 | 959 | 970 | -1.02% | 20,600 | 195億825万 | +0.41% | 7.81 | 0.4 |
| 06/25 | 965 | 986 | 965 | 980 | +1.55% | 15,800 | 197億936万 | +1.55% | 7.89 | 0.4 |
| 06/24 | 963 | 968 | 944 | 965 | +0.1% | 31,300 | 194億769万 | +0.1% | 7.77 | 0.4 |
| 06/23 | 974 | 974 | 959 | 964 | -1.03% | 17,100 | 193億8758万 | +0.1% | 7.76 | 0.4 |
| 06/22 | 975 | 988 | 966 | 974 | 0% | 33,800 | 195億8869万 | +1.25% | 7.84 | 0.4 |
| 06/19 | 983 | 983 | 968 | 974 | +0.31% | 16,900 | 195億8869万 | +1.25% | 7.84 | 0.4 |
| 06/18 | 982 | 984 | 971 | 971 | +0.1% | 24,800 | 195億2836万 | +1.15% | 7.82 | 0.4 |
| 06/17 | 970 | 985 | 965 | 970 | +0.21% | 30,500 | 195億825万 | +1.15% | 7.81 | 0.4 |
| 06/16 | 978 | 978 | 958 | 968 | -1.02% | 16,800 | 194億6802万 | +0.83% | 7.79 | 0.4 |
| 06/15 | 964 | 990 | 964 | 978 | +2.41% | 33,100 | 196億6914万 | +1.66% | 7.87 | 0.4 |
| 06/12 | 949 | 962 | 948 | 955 | +1.81% | 16,900 | 192億657万 | -0.83% | 7.69 | 0.39 |
| 06/11 | 940 | 942 | 926 | 938 | -0.74% | 25,500 | 188億6467万 | -2.8% | 7.55 | 0.39 |
| 06/10 | 960 | 960 | 938 | 945 | -0.63% | 27,100 | 190億546万 | -2.38% | 7.61 | 0.39 |
| 06/09 | 944 | 953 | 938 | 951 | +1.06% | 19,100 | 191億2612万 | -1.86% | 7.66 | 0.39 |
| 06/08 | 945 | 955 | 938 | 941 | -1.47% | 22,000 | 189億2501万 | -2.99% | 7.58 | 0.39 |
| 06/05 | 954 | 970 | 954 | 955 | -0.83% | 13,800 | 192億657万 | -1.75% | 7.69 | 0.39 |
| 06/04 | 951 | 963 | 947 | 963 | +0.52% | 14,200 | 193億6746万 | -1.03% | 7.75 | 0.4 |
| 06/03 | 960 | 969 | 954 | 958 | +0.74% | 25,000 | 192億6691万 | -1.54% | 7.71 | 0.39 |
| 06/02 | 971 | 976 | 950 | 951 | -2.46% | 31,700 | 191億2612万 | -2.36% | 7.66 | 0.39 |
| 06/01 | 1,000 | 1,000 | 966 | 975 | -3.47% | 31,700 | 196億880万 | -0.1% | 7.85 | 0.4 |
| 05/29 | 1,023 | 1,023 | 996 | 1,010 | -1.27% | 36,900 | 203億1271万 | +3.27% | 8.13 | 0.41 |
| 05/28 | 975 | 1,025 | 975 | 1,023 | +6.01% | 115,900 | 205億7416万 | +4.6% | 8.24 | 0.42 |
| 05/27 | 954 | 975 | 954 | 965 | +1.47% | 26,800 | 194億769万 | -1.33% | 7.77 | 0.4 |
| 05/26 | 950 | 960 | 941 | 951 | +0.11% | 38,400 | 191億2612万 | -2.96% | 7.66 | 0.39 |
| 05/25 | 950 | 957 | 943 | 950 | 0% | 21,200 | 191億601万 | -3.46% | 7.65 | 0.39 |
| 05/22 | 947 | 960 | 937 | 950 | +0.32% | 37,100 | 191億601万 | -3.75% | 7.65 | 0.39 |
| 05/21 | 945 | 951 | 940 | 947 | +0.53% | 14,900 | 190億4568万 | -4.34% | 7.62 | 0.39 |
| 05/20 | 959 | 959 | 924 | 942 | -1.57% | 51,000 | 189億4512万 | -5.23% | 7.58 | 0.39 |
| 05/19 | 958 | 983 | 951 | 957 | +0.63% | 47,900 | 192億4679万 | -4.11% | 7.7 | 0.39 |
| 05/18 | 940 | 951 | 934 | 951 | +1.6% | 27,000 | 191億2612万 | -5.09% | 7.66 | 0.39 |
| 05/15 | 956 | 958 | 933 | 936 | -2.09% | 37,900 | 188億2445万 | -6.87% | 7.54 | 0.38 |
| 05/14 | 991 | 991 | 956 | 956 | -3.43% | 62,900 | 192億2668万 | -5.25% | 7.7 | 0.39 |
| 05/13 | 1,021 | 1,021 | 989 | 990 | -3.04% | 71,000 | 199億1048万 | -2.17% | 7.97 | 0.41 |
| 05/12 | 1,006 | 1,030 | 996 | 1,021 | +2% | 32,000 | 205億3394万 | +0.89% | 8.22 | 0.42 |
| 05/11 | 1,003 | 1,010 | 1,001 | 1,001 | -0.1% | 15,700 | 201億3170万 | -1.18% | 8.06 | 0.41 |
| 05/08 | 1,000 | 1,015 | 985 | 1,002 | +0.2% | 58,400 | 201億5182万 | -0.99% | 8.07 | 0.41 |
| 05/07 | 993 | 1,010 | 993 | 1,000 | +2.77% | 52,800 | 201億1159万 | -1.28% | 8.05 | 0.41 |
| 05/01 | 980 | 980 | 963 | 973 | -1.42% | 34,800 | 195億6858万 | -4.04% | 7.83 | 0.4 |
| 04/30 | 975 | 991 | 965 | 987 | +0.1% | 30,100 | 198億5014万 | -2.95% | 7.95 | 0.41 |
| 04/28 | 978 | 989 | 971 | 986 | +1.13% | 21,300 | 198億3003万 | -3.33% | 7.94 | 0.4 |
| 04/27 | 968 | 980 | 956 | 975 | 0% | 60,300 | 196億880万 | -4.6% | 7.85 | 0.4 |
| 04/24 | 990 | 994 | 972 | 975 | -1.22% | 51,500 | 196億880万 | -4.69% | 7.85 | 0.4 |
| 04/23 | 1,000 | 1,001 | 984 | 987 | -1.3% | 39,400 | 198億5014万 | -3.89% | 7.95 | 0.41 |
| 04/22 | 1,003 | 1,004 | 988 | 1,000 | -0.3% | 47,000 | 201億1159万 | -3.19% | 8.05 | 0.41 |
| 04/21 | 1,018 | 1,018 | 998 | 1,003 | -1.38% | 41,100 | 201億7193万 | -3.28% | 8.07 | 0.41 |
| 04/20 | 1,039 | 1,039 | 1,007 | 1,017 | -1.17% | 24,700 | 204億5349万 | -2.4% | 8.19 | 0.42 |
| 04/17 | 1,026 | 1,042 | 1,022 | 1,029 | +0.29% | 23,000 | 206億9483万 | -1.63% | 8.28 | 0.42 |
| 04/16 | 1,037 | 1,038 | 1,024 | 1,026 | -0.77% | 9,900 | 206億3449万 | -2.38% | 8.26 | 0.42 |
| 04/15 | 1,045 | 1,052 | 1,018 | 1,034 | +0.49% | 19,600 | 207億9539万 | -2.18% | 8.32 | 0.42 |
| 04/14 | 1,029 | 1,049 | 1,026 | 1,029 | +0.49% | 37,400 | 206億9483万 | -3.2% | 8.28 | 0.42 |
| 04/13 | 1,040 | 1,045 | 1,017 | 1,024 | -1.82% | 27,300 | 205億9427万 | -4.03% | 8.24 | 0.42 |
| 04/10 | 1,061 | 1,062 | 1,041 | 1,043 | -0.57% | 11,900 | 209億7639万 | -2.89% | 8.4 | 0.43 |
| 04/09 | 1,052 | 1,066 | 1,045 | 1,049 | -0.29% | 16,400 | 210億9706万 | -2.96% | 8.44 | 0.43 |
| 04/08 | 1,040 | 1,063 | 1,040 | 1,052 | +2.33% | 22,400 | 211億5740万 | -3.13% | 8.47 | 0.43 |
| 04/07 | 1,041 | 1,052 | 1,025 | 1,028 | -1.25% | 16,600 | 206億7472万 | -6.03% | 8.28 | 0.42 |
| 04/06 | 1,027 | 1,041 | 1,018 | 1,041 | +2.16% | 17,600 | 209億3617万 | -5.62% | 8.38 | 0.43 |
| 04/03 | 1,030 | 1,030 | 1,016 | 1,019 | +0.79% | 16,200 | 204億9371万 | -8.53% | 8.2 | 0.42 |
| 04/02 | 1,035 | 1,055 | 1,000 | 1,011 | -2.41% | 63,500 | 203億3282万 | -9.97% | 8.14 | 0.42 |
| 04/01 | 1,000 | 1,041 | 1,000 | 1,036 | +5.07% | 20,800 | 208億3561万 | -8.48% | 8.34 | 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% | 8.36 | 0.42 |
| 03/27 | 1,042 | 1,046 | 1,027 | 1,039 | -0.38% | 19,700 | 208億9595万 | -10.35% | 8.63 | 0.43 |
| 03/26 | 1,050 | 1,056 | 1,035 | 1,043 | -1.14% | 31,000 | 209億7639万 | -10.55% | 8.66 | 0.43 |
| 03/25 | 1,045 | 1,067 | 1,045 | 1,055 | +1.64% | 21,100 | 212億1773万 | -10.14% | 8.76 | 0.44 |
| 03/24 | 1,043 | 1,058 | 1,036 | 1,038 | +2.47% | 55,200 | 208億7583万 | -12.11% | 8.62 | 0.43 |
| 03/23 | 1,043 | 1,043 | 1,013 | 1,013 | -5.59% | 57,100 | 203億7304万 | -14.59% | 8.41 | 0.42 |
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 | 1,011 2026/8/17 | 8,100 | 203億3282万 | -0.69% 1,018 | |||
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）
- 2026/08/17 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
250円（2011/03/15） - 304%（4.04倍）
1,011円（8/17）
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。
