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	396	396	390	391	-0.76%	12,800	-	-4.17%	-	-
09/24	400	400	393	394	-0.76%	21,100	-	-3.67%	-	-
09/18	395	399	392	397	+1.28%	26,800	-	-3.41%	-	-
09/17	390	396	387	392	0%	45,000	-	-4.85%	-	-
09/16	397	397	387	392	-2.24%	48,900	-	-4.85%	-	-
09/15	406	406	400	401	-0.5%	20,300	-	-2.67%	-	-
09/14	387	403	387	403	+4.13%	44,200	-	-2.18%	-	-
09/11	391	392	386	387	-3.01%	25,500	-	-6.07%	-	-
09/10	393	399	390	399	+0.5%	26,400	-	-3.16%	-	-
09/09	400	400	392	397	-0.5%	33,600	-	-3.41%	-	-
09/08	409	409	398	399	-2.44%	31,800	-	-2.92%	-	-
09/07	413	414	400	409	-0.73%	73,200	-	-0.49%	-	-
09/04	414	420	412	412	+0.24%	40,000	-	+0.49%	-	-
09/03	416	416	406	411	+0.74%	24,500	-	+0.24%	-	-
09/02	419	420	408	408	-4.45%	53,100	-	-0.24%	-	-
09/01	432	437	423	427	-2.51%	29,200	-	+4.66%	-	-
08/31	423	439	423	438	+3.06%	56,800	-	+7.88%	-	-
08/28	424	435	420	425	-0.23%	80,300	-	+5.2%	-	-
08/27	412	428	412	426	+2.4%	49,600	-	+5.97%	-	-
08/26	414	422	414	416	+0.48%	23,200	-	+4%	-	-
08/25	417	417	410	414	-0.72%	17,400	-	+3.76%	-	-
08/24	417	424	414	417	0%	31,400	-	+4.77%	-	-
08/21	422	422	416	417	-1.18%	25,200	-	+5.04%	-	-
08/20	412	425	412	422	+2.93%	42,500	-	+6.3%	-	-
08/19	424	424	410	410	-2.61%	50,400	-	+3.54%	-	-
08/18	420	421	410	421	-0.71%	48,700	-	+6.58%	-	-
08/17	431	441	420	424	+0.24%	111,400	-	+7.61%	-	-
08/14	396	425	396	423	+7.63%	208,300	-	+7.91%	-	-
08/13	403	406	388	393	-1.5%	103,900	-	+0.51%	-	-
08/12	401	407	395	399	-0.25%	63,300	-	+1.79%	-	-
08/10	395	405	392	400	+1.27%	72,300	-	+2.04%	-	-
08/07	385	397	384	395	+1.28%	59,000	-	+1.02%	-	-
08/06	389	390	383	390	-0.26%	103,600	-	-0.26%	-	-
08/05	390	396	388	391	+0.26%	27,200	-	+0.51%	-	-
08/04	389	396	384	390	-1.76%	54,200	-	+0.52%	-	-
08/03	395	397	382	397	+1.53%	83,400	-	+2.58%	-	-
07/31	394	395	383	391	-0.76%	123,900	-	+1.56%	-	-
07/30	405	405	386	394	-1.99%	64,300	-	+2.87%	-	-
07/29	388	402	386	402	+4.42%	89,500	-	+5.24%	-	-
07/28	380	390	376	385	+1.58%	54,100	-	+1.32%	-	-
07/27	378	381	376	379	+0.53%	97,900	-	0%	-	-
07/24	380	383	374	377	+0.27%	56,200	-	-0.26%	-	-
07/23	379	381	373	376	-0.79%	41,500	-	-0.27%	-	-
07/22	388	390	377	379	-3.07%	90,200	-	+0.53%	-	-
07/21	400	400	387	391	-1.26%	97,500	-	+3.99%	-	-
07/17	393	405	388	396	+1.02%	133,700	-	+5.88%	-	-
07/16	375	407	375	392	-3.21%	211,900	-	+5.09%	-	-
07/15	410	411	385	405	+2.79%	237,800	-	+9.16%	-	-
07/14	392	395	385	394	+1.81%	52,800	-	+6.49%	-	-
07/13	398	401	382	387	-1.78%	76,000	-	+5.16%	-	-
07/10	389	404	389	394	+1.55%	30,300	-	+7.07%	-	-
07/09	402	402	386	388	-3.48%	80,300	-	+5.72%	-	-
07/08	405	410	394	402	-0.25%	33,700	-	+9.84%	-	-
07/07	403	413	400	403	0%	61,100	-	+10.41%	-	-
07/06	382	405	378	403	+5.5%	88,200	-	+10.41%	-	-
07/03	380	386	377	382	+1.6%	49,400	-	+4.95%	-	-
07/02	353	379	353	376	+6.52%	59,800	-	+3.3%	-	-
07/01	356	358	351	353	-0.84%	41,600	-	-3.29%	-	-
06/30	362	363	354	356	-1.66%	50,200	-	-2.73%	-	-
06/29	351	363	351	362	+3.43%	52,900	-	-1.09%	-	-
06/26	357	357	350	350	-1.69%	10,400	-	-4.63%	-	-
06/25	355	356	350	356	-0.28%	62,600	-	-3.26%	-	-
06/24	355	360	350	357	-1.65%	136,200	-	-2.99%	-	-
06/23	357	363	352	363	+1.68%	54,900	-	-1.63%	-	-
06/22	356	361	352	357	+1.42%	161,100	-	-3.25%	-	-
06/19	354	357	351	352	-0.85%	39,700	-	-4.86%	-	-
06/18	359	362	355	355	-1.39%	38,800	-	-4.31%	-	-
06/17	356	362	354	360	+1.41%	25,200	-	-3.23%	-	-
06/16	358	358	353	355	-0.28%	49,700	-	-4.83%	-	-
06/15	363	365	356	356	-0.84%	53,400	-	-5.07%	-	-
06/12	360	363	358	359	-0.28%	37,700	-	-4.52%	-	-
06/11	366	366	354	360	-1.64%	218,300	-	-4.76%	-	-
06/10	370	370	356	366	+2.81%	89,500	-	-3.43%	-	-
06/09	365	369	356	356	-3%	50,300	-	-6.56%	-	-
06/08	380	380	364	367	-2.91%	60,000	-	-3.93%	-	-
06/05	371	383	371	378	+0.27%	17,600	-	-1.56%	-	-
06/04	372	379	367	377	+0.27%	38,100	-	-1.82%	-	-
06/03	390	391	376	376	-3.84%	79,200	-	-2.59%	-	-
06/02	390	397	385	391	+1.3%	64,000	-	+1.03%	-	-
06/01	392	396	385	386	+0.26%	65,700	-	-0.52%	-	-
05/29	380	391	380	385	+0.79%	33,700	-	-1.28%	-	-
05/28	380	386	374	382	+0.53%	43,400	-	-2.55%	-	-
05/27	372	380	370	380	+2.15%	40,500	-	-3.55%	-	-
05/26	372	374	367	372	+0.27%	35,900	-	-6.06%	-	-
05/25	373	375	368	371	-0.8%	65,100	-	-7.02%	-	-
05/22	368	374	368	374	+1.63%	38,500	-	-6.73%	-	-
05/21	371	371	367	368	0%	120,800	-	-8.68%	-	-
05/20	375	380	367	368	-2.9%	73,300	-	-8.91%	-	-
05/19	375	379	372	379	+1.61%	45,200	-	-6.65%	-	-
05/18	378	382	370	373	-1.06%	141,400	-	-8.58%	-	-
05/15	389	389	375	377	-1.05%	47,900	-	-8.05%	-	-
05/14	390	390	370	381	-2.56%	111,600	-	-7.3%	-	-
05/13	391	395	386	391	0%	23,100	-	-5.1%	-	-
05/12	399	399	391	391	-1.26%	18,600	-	-5.1%	-	-
05/11	396	408	393	396	-0.75%	83,500	-	-4.12%	-	-
05/08	391	405	389	399	+1.01%	35,400	-	-3.39%	-	-
05/07	404	404	390	395	-2.23%	76,400	-	-4.36%	-	-
05/01	394	404	390	404	+2.54%	78,800	-	-2.42%	-	-
04/30	400	402	393	394	-1.99%	41,100	-	-4.83%	-	-
04/28	404	409	399	402	+0.75%	41,000	-	-3.13%	-	-

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
2018年 8月期	1,219 2,437 8/22	798 1,595 8/29	3,372,600 1,686,300 8/22	178億1447万	116億5945万	129億1850万 8/31
2019年 8月期	3,375 6/14	703 1,405 9/7	3,213,400 1,606,700 4/17	530億9415万	103億7171万	255億856万 8/30
2020年 8月期	2,979 6/22	1,400 3/13	2,207,900 1/15	482億4550万	226億7328万	347億3811万 8/31
2021年 8月期	2,899 10/12	831 8/18	2,213,900 10/14	469億4988万	134億8513万	157億8914万 8/31
2022年 8月期	1,157 10/21	351 6/20	1,679,200 3/16	187億7533万	57億1589万	65億9448万 8/31
2023年 8月期	678 7/5	296 1/16	2,728,300 9/7	111億2469万	48億2024万	78億4086万 8/31
2024年 8月期	517 4/2	290 8/5	1,489,400 4/2	85億547万	47億7096万	65億1130万 8/30
2025年 8月期	610 8/25	322 12/12	2,061,700 7/11	100億7079万	52億9741万	95億3213万 8/29
最新	391 2026/9/25		12,800	64億5908万

チームスピリット（4397）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