トビラシステムズ（4441）の時価総額の推移
- 2019年10月31日
- 190億7574万
- 2020年10月30日
- 157億6496万
- 2021年10月29日
- 116億7920万
- 2022年10月31日
- 102億4126万
- 2023年10月31日
- 86億7888万
- 2024年10月31日
- 76億9901万
- 2025年10月31日
- 93億9416万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | ||||||||||
| 03/27 | 1,400 | 1,431 | 1,396 | 1,431 | +3.7% | 32,400 | 153億454万 | +3.02% | 27.36 | 5.75 |
| 03/26 | 1,397 | 1,397 | 1,361 | 1,380 | +0.22% | 16,400 | 147億5910万 | -0.29% | 26.38 | 5.55 |
| 03/25 | 1,400 | 1,400 | 1,367 | 1,377 | -1.01% | 13,800 | 147億2701万 | -0.07% | 26.32 | 5.53 |
| 03/24 | 1,383 | 1,395 | 1,346 | 1,391 | +0.58% | 16,400 | 148億7674万 | +1.38% | 26.59 | 5.59 |
| 03/23 | 1,422 | 1,428 | 1,360 | 1,383 | -2.4% | 51,000 | 147億2065万 | +1.32% | 26.44 | 5.56 |
| 03/19 | 1,432 | 1,432 | 1,384 | 1,417 | -0.21% | 41,500 | 150億8254万 | +4.27% | 27.09 | 5.69 |
| 03/18 | 1,378 | 1,420 | 1,370 | 1,420 | +4.41% | 64,500 | 151億1448万 | +5.26% | 27.14 | 5.71 |
| 03/17 | 1,425 | 1,425 | 1,360 | 1,360 | -3.95% | 24,300 | 144億7584万 | +1.72% | 26 | 5.47 |
| 03/16 | 1,430 | 1,434 | 1,394 | 1,416 | +1.51% | 32,200 | 150億7190万 | +6.55% | 27.07 | 5.69 |
| 03/13 | 1,355 | 1,405 | 1,306 | 1,395 | +3.64% | 74,500 | 148億4838万 | +5.76% | 26.67 | 5.61 |
| 03/12 | 1,319 | 1,350 | 1,307 | 1,346 | +3.54% | 18,100 | 143億2682万 | +2.75% | 25.73 | 5.41 |
| 03/11 | 1,379 | 1,379 | 1,300 | 1,300 | -5.87% | 45,300 | 138億3720万 | -0.31% | 24.85 | 5.22 |
| 03/10 | 1,395 | 1,420 | 1,357 | 1,381 | -1.15% | 40,900 | 146億9936万 | +6.15% | 26.4 | 5.55 |
| 03/09 | 1,373 | 1,397 | 1,349 | 1,397 | -0.21% | 24,000 | 148億6966万 | +7.96% | 26.71 | 5.61 |
| 03/06 | 1,390 | 1,413 | 1,375 | 1,400 | -0.99% | 16,600 | 149億160万 | +8.78% | 26.76 | 5.63 |
| 03/05 | 1,390 | 1,419 | 1,387 | 1,414 | +3.59% | 24,400 | 150億5061万 | +10.47% | 27.03 | 5.68 |
| 03/04 | 1,430 | 1,430 | 1,325 | 1,365 | -2.01% | 77,300 | 145億2906万 | +7.23% | 26.09 | 5.49 |
| 03/03 | 1,393 | 1,414 | 1,371 | 1,393 | +1.6% | 26,500 | 148億2709万 | +9.77% | 26.63 | 5.6 |
| 03/02 | 1,404 | 1,410 | 1,371 | 1,371 | -1.72% | 14,300 | 145億9292万 | +8.55% | 26.21 | 5.51 |
| 02/27 | 1,420 | 1,420 | 1,385 | 1,395 | -1.41% | 23,300 | 148億4838万 | +10.89% | 26.67 | 5.61 |
| 02/26 | 1,427 | 1,437 | 1,397 | 1,415 | +1.29% | 25,800 | 150億6126万 | +12.84% | 27.05 | 5.69 |
| 02/25 | 1,396 | 1,407 | 1,386 | 1,397 | +1.23% | 24,900 | 148億6966万 | +11.85% | 26.71 | 5.61 |
| 02/24 | 1,430 | 1,430 | 1,380 | 1,380 | -2.2% | 35,400 | 146億8872万 | +10.75% | 26.38 | 5.55 |
| 02/20 | 1,406 | 1,434 | 1,372 | 1,411 | +0.86% | 73,400 | 150億1868万 | +13.7% | 26.97 | 5.67 |
| 02/19 | 1,329 | 1,399 | 1,329 | 1,399 | +7.53% | 110,600 | 148億9095万 | +13.1% | 26.74 | 5.62 |
| 02/18 | 1,265 | 1,301 | 1,241 | 1,301 | +5.77% | 31,700 | 138億4784万 | +5.6% | 24.87 | 5.23 |
| 02/17 | 1,224 | 1,258 | 1,222 | 1,230 | -0.24% | 27,100 | 130億9212万 | -0.16% | 23.51 | 4.94 |
| 02/16 | 1,201 | 1,244 | 1,201 | 1,233 | +2.24% | 40,700 | 131億2405万 | -0.16% | 23.57 | 4.95 |
| 02/13 | 1,240 | 1,240 | 1,200 | 1,206 | -1.55% | 31,400 | 128億3666万 | -2.58% | 23.05 | 4.85 |
| 02/12 | 1,208 | 1,235 | 1,188 | 1,225 | +4.88% | 30,000 | 130億3890万 | -1.45% | 23.42 | 4.92 |
| 02/10 | 1,120 | 1,175 | 1,120 | 1,168 | +4.29% | 15,500 | 124億3219万 | -6.18% | 22.33 | 4.69 |
| 02/09 | 1,160 | 1,160 | 1,110 | 1,120 | -3.45% | 14,500 | 119億2128万 | -10.47% | 21.41 | 4.5 |
| 02/06 | 1,182 | 1,192 | 1,160 | 1,160 | -1.86% | 5,800 | 123億4704万 | -7.86% | 22.17 | 4.66 |
| 02/05 | 1,160 | 1,185 | 1,160 | 1,182 | +2.25% | 7,600 | 125億8120万 | -6.41% | 22.6 | 4.75 |
| 02/04 | 1,198 | 1,198 | 1,152 | 1,156 | -3.51% | 24,300 | 123億446万 | -8.69% | 22.1 | 4.65 |
| 02/03 | 1,215 | 1,230 | 1,186 | 1,198 | -1.8% | 10,500 | 127億5151万 | -5.74% | 22.9 | 4.81 |
| 02/02 | 1,220 | 1,223 | 1,202 | 1,220 | +0.49% | 10,900 | 129億8568万 | -4.24% | 23.32 | 4.9 |
| 01/30 | 1,220 | 1,252 | 1,210 | 1,214 | -0.49% | 6,600 | 129億2181万 | -4.93% | 23.21 | 4.85 |
| 01/29 | 1,216 | 1,250 | 1,204 | 1,220 | +0.25% | 5,900 | 129億8568万 | -4.54% | 23.32 | 4.88 |
| 01/28 | 1,231 | 1,245 | 1,210 | 1,217 | -3.03% | 25,800 | 129億5374万 | -4.77% | 23.26 | 4.87 |
| 01/27 | 1,246 | 1,264 | 1,238 | 1,255 | -0.32% | 18,400 | 133億5822万 | -1.88% | 23.99 | 5.02 |
| 01/26 | 1,227 | 1,260 | 1,226 | 1,259 | +1.94% | 16,900 | 134億79万 | -1.49% | 24.07 | 5.03 |
| 01/23 | 1,248 | 1,248 | 1,231 | 1,235 | -1.67% | 15,400 | 131億4534万 | -3.21% | 23.61 | 4.94 |
| 01/22 | 1,290 | 1,290 | 1,252 | 1,256 | -3.09% | 24,400 | 133億6886万 | -1.49% | 24.01 | 5.02 |
| 01/21 | 1,300 | 1,300 | 1,270 | 1,296 | 0% | 10,200 | 137億9462万 | +1.89% | 24.77 | 5.18 |
| 01/20 | 1,325 | 1,325 | 1,292 | 1,296 | -0.92% | 24,400 | 137億9462万 | +2.61% | 24.77 | 5.18 |
| 01/19 | 1,268 | 1,313 | 1,268 | 1,308 | +2.83% | 28,500 | 139億2235万 | +4.22% | 25 | 5.23 |
| 01/16 | 1,290 | 1,297 | 1,268 | 1,272 | -1.4% | 17,900 | 135億3916万 | +2.17% | 24.32 | 5.09 |
| 01/15 | 1,273 | 1,290 | 1,267 | 1,290 | +1.34% | 10,300 | 137億3076万 | +4.45% | 24.66 | 5.16 |
| 01/14 | 1,310 | 1,317 | 1,265 | 1,273 | -2.82% | 15,400 | 135億4981万 | +3.92% | 24.33 | 5.09 |
| 01/13 | 1,336 | 1,340 | 1,295 | 1,310 | +0.23% | 29,900 | 139億4364万 | +7.82% | 25.04 | 5.24 |
| 01/09 | 1,306 | 1,350 | 1,272 | 1,307 | +0.08% | 40,200 | 139億1170万 | +8.55% | 24.98 | 5.23 |
| 01/08 | 1,303 | 1,317 | 1,280 | 1,306 | -1.51% | 13,000 | 139億106万 | +9.56% | 24.97 | 5.22 |
| 01/07 | 1,256 | 1,328 | 1,231 | 1,326 | +4.25% | 40,900 | 141億1394万 | +12.37% | 25.35 | 5.3 |
| 01/06 | 1,337 | 1,355 | 1,256 | 1,272 | -4.86% | 102,400 | 135億3916万 | +8.81% | 24.32 | 5.09 |
| 01/05 | 1,312 | 1,340 | 1,310 | 1,337 | +2.93% | 57,700 | 142億3102万 | +15.36% | 25.56 | 5.35 |
| 2025 | ||||||||||
| 12/30 | 1,293 | 1,305 | 1,288 | 1,299 | +1.72% | 34,600 | 138億2655万 | +13.25% | 24.83 | 5.19 |
| 12/29 | 1,283 | 1,288 | 1,265 | 1,277 | +1.11% | 37,900 | 135億9238万 | +12.21% | 24.41 | 5.11 |
| 12/26 | 1,268 | 1,276 | 1,260 | 1,263 | -0.71% | 21,700 | 134億4337万 | +11.87% | 24.14 | 5.05 |
| 12/25 | 1,275 | 1,277 | 1,262 | 1,272 | -0.39% | 15,100 | 135億3916万 | +13.67% | 24.32 | 5.09 |
| 12/24 | 1,281 | 1,291 | 1,259 | 1,277 | -0.31% | 52,500 | 135億9238万 | +15.15% | 24.41 | 5.11 |
| 12/23 | 1,274 | 1,285 | 1,265 | 1,281 | +2.89% | 49,300 | 136億3496万 | +16.77% | 24.49 | 5.12 |
| 12/22 | 1,237 | 1,247 | 1,237 | 1,245 | +0.97% | 65,700 | 132億5178万 | +14.75% | 23.8 | 4.98 |
| 12/19 | 1,235 | 1,242 | 1,219 | 1,233 | +0.98% | 21,600 | 131億2405万 | +14.8% | 23.57 | 4.93 |
| 12/18 | 1,239 | 1,249 | 1,219 | 1,221 | -1.05% | 49,900 | 129億9632万 | +14.76% | 23.34 | 4.88 |
| 12/17 | 1,202 | 1,234 | 1,202 | 1,234 | +2.15% | 62,200 | 131億3469万 | +17.08% | 23.59 | 4.93 |
| 12/16 | 1,215 | 1,222 | 1,194 | 1,208 | +0.33% | 79,600 | 128億5795万 | +15.82% | 23.09 | 4.83 |
| 12/15 | 1,190 | 1,219 | 1,190 | 1,204 | +1.86% | 96,500 | 128億1537万 | +16.55% | 23.02 | 4.81 |
| 12/12 | 1,151 | 1,230 | 1,128 | 1,182 | +8.64% | 205,800 | 125億8120万 | +15.77% | 22.6 | 4.73 |
| 12/11 | 1,055 | 1,099 | 1,050 | 1,088 | +0.28% | 79,300 | 115億8067万 | +7.51% | 20.8 | 4.35 |
| 12/10 | 1,048 | 1,095 | 1,021 | 1,085 | +2.55% | 222,200 | 115億4874万 | +7.96% | 20.74 | 4.34 |
| 12/09 | 1,050 | 1,059 | 1,047 | 1,058 | +2.12% | 82,400 | 112億6135万 | +6.01% | 20.22 | 4.23 |
| 12/08 | 1,026 | 1,039 | 1,025 | 1,036 | +0.97% | 17,800 | 110億2718万 | +4.33% | 19.8 | 4.14 |
| 12/05 | 1,028 | 1,034 | 1,016 | 1,026 | 0% | 14,200 | 109億2074万 | +3.85% | 19.61 | 4.1 |
| 12/04 | 1,005 | 1,026 | 1,005 | 1,026 | +0.1% | 16,200 | 109億2074万 | +4.16% | 19.61 | 4.1 |
| 12/03 | 1,030 | 1,043 | 1,025 | 1,025 | +0.59% | 19,200 | 109億1010万 | +4.17% | 19.59 | 4.1 |
| 12/02 | 1,005 | 1,022 | 990 | 1,019 | +0.3% | 19,100 | 108億4623万 | +3.66% | 19.48 | 4.07 |
| 12/01 | 1,023 | 1,032 | 1,014 | 1,016 | -2.31% | 15,100 | 108億1430万 | +3.46% | 19.42 | 4.06 |
| 11/28 | 1,021 | 1,041 | 1,021 | 1,040 | +1.96% | 16,800 | 110億6976万 | +6.12% | 19.88 | 4.16 |
| 11/27 | 1,020 | 1,051 | 1,020 | 1,020 | -2.3% | 37,600 | 108億5688万 | +4.19% | 19.5 | 4.08 |
| 11/26 | 1,052 | 1,060 | 1,041 | 1,044 | -1.32% | 13,800 | 111億1233万 | +6.86% | 19.96 | 4.17 |
| 11/25 | 1,052 | 1,062 | 1,052 | 1,058 | -0.09% | 20,600 | 112億6135万 | +8.62% | 20.22 | 4.23 |
| 11/21 | 1,016 | 1,061 | 1,016 | 1,059 | +3.62% | 39,200 | 112億7199万 | +9.18% | 20.24 | 4.23 |
| 11/20 | 1,003 | 1,022 | 1,003 | 1,022 | +1.49% | 7,700 | 108億7816万 | +5.69% | 19.54 | 4.09 |
| 11/19 | 983 | 1,013 | 983 | 1,007 | +2.65% | 29,500 | 107億1850万 | +4.24% | 19.25 | 4.03 |
| 11/18 | 984 | 994 | 976 | 981 | -0.3% | 14,700 | 104億4176万 | +1.66% | 18.75 | 3.92 |
| 11/17 | 977 | 987 | 967 | 984 | +0.51% | 10,300 | 104億7369万 | +1.76% | 18.81 | 3.93 |
| 11/14 | 979 | 980 | 965 | 979 | +0.62% | 7,300 | 104億2047万 | +1.03% | 18.71 | 3.91 |
| 11/13 | 975 | 987 | 969 | 973 | -0.1% | 12,500 | 103億5661万 | +0.21% | 18.6 | 3.89 |
| 11/12 | 961 | 980 | 961 | 974 | +1.56% | 17,500 | 103億6725万 | 0% | 18.62 | 3.89 |
| 11/11 | 959 | 962 | 949 | 959 | +0.52% | 12,400 | 102億759万 | -1.84% | 18.33 | 3.83 |
| 11/10 | 937 | 958 | 937 | 954 | +3.47% | 28,200 | 101億5437万 | -2.55% | 18.24 | 3.81 |
| 11/07 | 940 | 940 | 921 | 922 | -1.91% | 17,600 | 98億1376万 | -6.11% | 17.63 | 3.69 |
| 11/06 | 923 | 941 | 916 | 940 | +3.52% | 31,200 | 100億536万 | -4.67% | 17.97 | 3.76 |
| 11/05 | 912 | 914 | 905 | 908 | -0.55% | 20,000 | 96億6475万 | -8.38% | 17.36 | 3.63 |
| 11/04 | 931 | 933 | 912 | 913 | -1.83% | 61,800 | 97億1797万 | -8.52% | 17.45 | 3.65 |
| 10/31 | 919 | 940 | 919 | 930 | +1.2% | 20,700 | 98億9892万 | -7.37% | 15.01 | 3.62 |
| 10/30 | 940 | 959 | 912 | 919 | -4.57% | 62,300 | 97億8183万 | -9.1% | 14.84 | 3.58 |
| 10/29 | 996 | 996 | 962 | 963 | -2.33% | 37,300 | 102億5017万 | -5.31% | 15.55 | 3.75 |
| 10/28 | 995 | 999 | 978 | 986 | -0.9% | 45,700 | 104億9498万 | -3.52% | 15.92 | 3.84 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 10月期 | 3,747 11,240 6/6 | 1,677 5,030 4/26 | 3,518,700 1,172,900 4/26 | 374億5842万 | 161億7145万 | 190億7574万 10/31 |
| 2020年 10月期 | 2,563 12/2 11/29 | 971 3/13 | 736,500 11/29 | 262億103万 | 99億2633万 | 157億6496万 10/30 |
| 2021年 10月期 | 1,760 12/1 | 1,090 10/28 | 578,200 12/11 | 182億7830万 | 114億2178万 | 116億7920万 10/29 |
| 2022年 10月期 | 1,178 11/4 | 665 3/15 | 714,100 8/19 | 123億4390万 | 70億6030万 | 102億4126万 10/31 |
| 2023年 10月期 | 1,215 12/5 | 766 1/17 | 3,205,200 3/14 | 129億767万 | 81億3767万 | 86億7888万 10/31 |
| 2024年 10月期 | 999 12/1 | 599 8/5 | 503,000 12/1 | 106億1897万 | 63億6713万 | 76億9901万 10/31 |
| 2025年 10月期 | 1,341 9/9 | 716 11/5 | 335,300 12/11 | 142億6797万 | 76億1508万 | 93億9416万 10/31 |
| 最新 | 1,431 2026/3/27 | 32,400 | 153億454万 | |||
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。
