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
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 1,356 | 1,363 | 1,344 | 1,344 | -0.88% | 7,500 | 143億7408万 | +9.27% | 26.1 | 4.79 |
| 06/18 | 1,392 | 1,394 | 1,344 | 1,356 | -2.16% | 30,200 | 145億242万 | +10.51% | 26.33 | 4.83 |
| 06/17 | 1,372 | 1,420 | 1,350 | 1,386 | +1.99% | 33,500 | 148億2327万 | +13.33% | 26.91 | 4.94 |
| 06/16 | 1,350 | 1,387 | 1,320 | 1,359 | +0.89% | 21,600 | 145億3450万 | +11.39% | 26.39 | 4.85 |
| 06/15 | 1,294 | 1,350 | 1,257 | 1,347 | +6.57% | 39,200 | 144億616万 | +10.77% | 26.16 | 4.8 |
| 06/12 | 1,270 | 1,299 | 1,230 | 1,264 | -0.08% | 24,900 | 135億1848万 | +4.2% | 24.54 | 4.51 |
| 06/11 | 1,240 | 1,272 | 1,199 | 1,265 | +2.85% | 49,500 | 135億2917万 | +4.2% | 24.56 | 4.51 |
| 06/10 | 1,150 | 1,230 | 1,140 | 1,230 | +6.68% | 42,700 | 131億5485万 | +1.32% | 23.88 | 4.39 |
| 06/09 | 1,150 | 1,161 | 1,129 | 1,153 | +2.13% | 24,600 | 123億3133万 | -5.26% | 22.39 | 4.11 |
| 06/08 | 1,115 | 1,131 | 1,110 | 1,129 | +1.62% | 12,900 | 120億7465万 | -7.84% | 21.92 | 4.03 |
| 06/05 | 1,120 | 1,180 | 1,110 | 1,111 | 0% | 23,700 | 118億8214万 | -9.97% | 21.57 | 3.96 |
| 06/04 | 1,088 | 1,160 | 1,088 | 1,111 | +2.11% | 29,000 | 118億8214万 | -10.62% | 21.57 | 3.96 |
| 06/03 | 1,111 | 1,120 | 1,085 | 1,088 | -3.97% | 12,400 | 116億3616万 | -13.1% | 21.13 | 3.88 |
| 06/02 | 1,145 | 1,150 | 1,060 | 1,133 | -1.31% | 22,300 | 121億1743万 | -10.22% | 22 | 4.04 |
| 06/01 | 1,181 | 1,181 | 1,131 | 1,148 | -3.53% | 30,100 | 122億7786万 | -9.89% | 22.29 | 4.09 |
| 05/29 | 1,205 | 1,226 | 1,160 | 1,190 | +0.59% | 46,100 | 127億2705万 | -7.47% | 23.11 | 4.24 |
| 05/28 | 1,162 | 1,203 | 1,144 | 1,183 | +0.51% | 48,800 | 126億5218万 | -8.65% | 22.97 | 4.22 |
| 05/27 | 1,190 | 1,190 | 1,139 | 1,177 | -1.83% | 25,100 | 125億8801万 | -9.81% | 22.86 | 4.2 |
| 05/26 | 1,243 | 1,248 | 1,192 | 1,199 | -3.54% | 28,400 | 128億2330万 | -8.82% | 23.28 | 4.27 |
| 05/25 | 1,290 | 1,290 | 1,226 | 1,243 | -1.97% | 11,600 | 132億9388万 | -6.12% | 24.14 | 4.43 |
| 05/22 | 1,288 | 1,290 | 1,253 | 1,268 | -1.55% | 8,200 | 135億6126万 | -4.73% | 24.62 | 4.52 |
| 05/21 | 1,240 | 1,292 | 1,240 | 1,288 | +2.3% | 15,200 | 137億7516万 | -3.74% | 25.01 | 4.59 |
| 05/20 | 1,264 | 1,289 | 1,240 | 1,259 | -0.4% | 3,200 | 134億6500万 | -6.25% | 24.45 | 4.49 |
| 05/19 | 1,250 | 1,271 | 1,241 | 1,264 | +0.88% | 6,300 | 135億1848万 | -6.37% | 24.54 | 4.51 |
| 05/18 | 1,232 | 1,253 | 1,200 | 1,253 | -0.71% | 13,300 | 134億83万 | -7.6% | 24.33 | 4.47 |
| 05/15 | 1,304 | 1,304 | 1,244 | 1,262 | -0.94% | 14,500 | 134億9709万 | -7.34% | 24.51 | 4.5 |
| 05/14 | 1,320 | 1,320 | 1,260 | 1,274 | -2.45% | 12,200 | 136億2543万 | -6.8% | 24.74 | 4.54 |
| 05/13 | 1,267 | 1,314 | 1,260 | 1,306 | +3.65% | 12,800 | 139億6767万 | -4.81% | 25.36 | 4.66 |
| 05/12 | 1,276 | 1,276 | 1,228 | 1,260 | -1.41% | 5,900 | 134億7570万 | -8.3% | 24.47 | 4.49 |
| 05/11 | 1,270 | 1,281 | 1,256 | 1,278 | -0.47% | 10,500 | 136億6821万 | -7.39% | 24.82 | 4.56 |
| 05/08 | 1,251 | 1,302 | 1,251 | 1,284 | +2.31% | 8,000 | 137億3238万 | -7.16% | 24.93 | 4.58 |
| 05/07 | 1,306 | 1,306 | 1,238 | 1,255 | -3.91% | 31,400 | 134億2222万 | -9.45% | 24.37 | 4.47 |
| 05/01 | 1,345 | 1,345 | 1,306 | 1,306 | -3.4% | 4,100 | 139億6767万 | -6.25% | 25.36 | 4.66 |
| 04/30 | 1,371 | 1,393 | 1,343 | 1,352 | -0.88% | 17,400 | 144億5964万 | -3.15% | 26.25 | 4.75 |
| 04/28 | 1,323 | 1,377 | 1,323 | 1,364 | +3.1% | 11,400 | 145億8798万 | -2.36% | 26.49 | 4.79 |
| 04/27 | 1,343 | 1,360 | 1,291 | 1,323 | -2.36% | 20,100 | 141億4948万 | -5.36% | 25.69 | 4.64 |
| 04/24 | 1,322 | 1,364 | 1,289 | 1,355 | +2.89% | 21,500 | 144億9172万 | -3.28% | 26.31 | 4.76 |
| 04/23 | 1,435 | 1,441 | 1,314 | 1,317 | -8.73% | 43,300 | 140億8531万 | -6.13% | 25.57 | 4.62 |
| 04/22 | 1,452 | 1,505 | 1,436 | 1,443 | +0.35% | 72,900 | 154億3288万 | +2.56% | 28.02 | 5.06 |
| 04/21 | 1,445 | 1,449 | 1,430 | 1,438 | +1.2% | 12,100 | 153億7941万 | +2.42% | 27.92 | 5.05 |
| 04/20 | 1,434 | 1,435 | 1,413 | 1,421 | -0.91% | 6,500 | 151億9759万 | +1.28% | 27.59 | 4.99 |
| 04/17 | 1,440 | 1,440 | 1,420 | 1,434 | -0.07% | 7,700 | 153億3663万 | +2.28% | 27.85 | 5.03 |
| 04/16 | 1,429 | 1,438 | 1,401 | 1,435 | +0.56% | 19,500 | 153億4732万 | +2.57% | 27.87 | 5.04 |
| 04/15 | 1,430 | 1,430 | 1,406 | 1,427 | +0.85% | 16,400 | 152億6176万 | +2.44% | 27.71 | 5.01 |
| 04/14 | 1,430 | 1,436 | 1,412 | 1,415 | -1.39% | 13,500 | 151億3342万 | +1.73% | 27.48 | 4.97 |
| 04/13 | 1,416 | 1,445 | 1,416 | 1,435 | +1.2% | 13,000 | 153億4732万 | +3.16% | 27.87 | 5.04 |
| 04/10 | 1,433 | 1,443 | 1,404 | 1,418 | -0.91% | 13,300 | 151億6551万 | +2.09% | 27.53 | 4.98 |
| 04/09 | 1,421 | 1,440 | 1,408 | 1,431 | +1.49% | 31,100 | 153億454万 | +3.02% | 27.79 | 5.02 |
| 04/08 | 1,415 | 1,438 | 1,410 | 1,410 | +0.5% | 11,000 | 150億7995万 | +1.66% | 27.38 | 4.95 |
| 04/07 | 1,402 | 1,420 | 1,402 | 1,403 | +0.14% | 11,000 | 150億508万 | +1.23% | 27.24 | 4.92 |
| 04/06 | 1,448 | 1,448 | 1,400 | 1,401 | +0.07% | 9,900 | 149億8369万 | +1.16% | 27.2 | 4.92 |
| 04/03 | 1,405 | 1,407 | 1,347 | 1,400 | +4.09% | 22,800 | 149億7300万 | +1.16% | 27.19 | 4.91 |
| 04/02 | 1,420 | 1,431 | 1,345 | 1,345 | -3.93% | 24,000 | 143億8477万 | -2.89% | 26.12 | 4.72 |
| 04/01 | 1,400 | 1,414 | 1,362 | 1,400 | +1.89% | 15,400 | 149億7300万 | +0.94% | 27.19 | 4.91 |
| 03/31 | 1,313 | 1,379 | 1,307 | 1,374 | +1.25% | 29,100 | 146億9493万 | -0.87% | 26.68 | 4.82 |
| 03/30 | 1,429 | 1,429 | 1,337 | 1,357 | -5.17% | 18,700 | 145億1311万 | -2.23% | 26.35 | 4.76 |
| 03/27 | 1,400 | 1,431 | 1,396 | 1,431 | +3.7% | 32,400 | 153億454万 | +3.02% | 27.79 | 5.02 |
| 03/26 | 1,397 | 1,397 | 1,361 | 1,380 | +0.22% | 16,400 | 147億5910万 | -0.29% | 26.8 | 4.84 |
| 03/25 | 1,400 | 1,400 | 1,367 | 1,377 | -1.01% | 13,800 | 147億2701万 | -0.07% | 26.74 | 4.83 |
| 03/24 | 1,383 | 1,395 | 1,346 | 1,391 | +0.58% | 16,400 | 148億7674万 | +1.38% | 27.01 | 4.88 |
| 03/23 | 1,422 | 1,428 | 1,360 | 1,383 | -2.4% | 51,000 | 147億2065万 | +1.32% | 26.86 | 4.83 |
| 03/19 | 1,432 | 1,432 | 1,384 | 1,417 | -0.21% | 41,500 | 150億8254万 | +4.27% | 27.52 | 4.95 |
| 03/18 | 1,378 | 1,420 | 1,370 | 1,420 | +4.41% | 64,500 | 151億1448万 | +5.26% | 27.57 | 4.96 |
| 03/17 | 1,425 | 1,425 | 1,360 | 1,360 | -3.95% | 24,300 | 144億7584万 | +1.72% | 26.41 | 4.75 |
| 03/16 | 1,430 | 1,434 | 1,394 | 1,416 | +1.51% | 32,200 | 150億7190万 | +6.55% | 27.5 | 4.95 |
| 03/13 | 1,355 | 1,405 | 1,306 | 1,395 | +3.64% | 74,500 | 148億4838万 | +5.76% | 27.09 | 4.87 |
| 03/12 | 1,319 | 1,350 | 1,307 | 1,346 | +3.54% | 18,100 | 143億2682万 | +2.75% | 26.14 | 4.7 |
| 03/11 | 1,379 | 1,379 | 1,300 | 1,300 | -5.87% | 45,300 | 138億3720万 | -0.31% | 25.24 | 4.54 |
| 03/10 | 1,395 | 1,420 | 1,357 | 1,381 | -1.15% | 40,900 | 146億9936万 | +6.15% | 26.82 | 4.82 |
| 03/09 | 1,373 | 1,397 | 1,349 | 1,397 | -0.21% | 24,000 | 148億6966万 | +7.96% | 27.13 | 4.88 |
| 03/06 | 1,390 | 1,413 | 1,375 | 1,400 | -0.99% | 16,600 | 149億160万 | +8.78% | 27.19 | 4.89 |
| 03/05 | 1,390 | 1,419 | 1,387 | 1,414 | +3.59% | 24,400 | 150億5061万 | +10.47% | 27.46 | 4.94 |
| 03/04 | 1,430 | 1,430 | 1,325 | 1,365 | -2.01% | 77,300 | 145億2906万 | +7.23% | 26.51 | 4.77 |
| 03/03 | 1,393 | 1,414 | 1,371 | 1,393 | +1.6% | 26,500 | 148億2709万 | +9.77% | 27.05 | 4.86 |
| 03/02 | 1,404 | 1,410 | 1,371 | 1,371 | -1.72% | 14,300 | 145億9292万 | +8.55% | 26.62 | 4.79 |
| 02/27 | 1,420 | 1,420 | 1,385 | 1,395 | -1.41% | 23,300 | 148億4838万 | +10.89% | 27.09 | 4.87 |
| 02/26 | 1,427 | 1,437 | 1,397 | 1,415 | +1.29% | 25,800 | 150億6126万 | +12.84% | 27.48 | 4.94 |
| 02/25 | 1,396 | 1,407 | 1,386 | 1,397 | +1.23% | 24,900 | 148億6966万 | +11.85% | 27.13 | 4.88 |
| 02/24 | 1,430 | 1,430 | 1,380 | 1,380 | -2.2% | 35,400 | 146億8872万 | +10.75% | 26.8 | 4.82 |
| 02/20 | 1,406 | 1,434 | 1,372 | 1,411 | +0.86% | 73,400 | 150億1868万 | +13.7% | 27.4 | 4.93 |
| 02/19 | 1,329 | 1,399 | 1,329 | 1,399 | +7.53% | 110,600 | 148億9095万 | +13.1% | 27.17 | 4.89 |
| 02/18 | 1,265 | 1,301 | 1,241 | 1,301 | +5.77% | 31,700 | 138億4784万 | +5.6% | 25.26 | 4.54 |
| 02/17 | 1,224 | 1,258 | 1,222 | 1,230 | -0.24% | 27,100 | 130億9212万 | -0.16% | 23.88 | 4.3 |
| 02/16 | 1,201 | 1,244 | 1,201 | 1,233 | +2.24% | 40,700 | 131億2405万 | -0.16% | 23.94 | 4.31 |
| 02/13 | 1,240 | 1,240 | 1,200 | 1,206 | -1.55% | 31,400 | 128億3666万 | -2.58% | 23.42 | 4.21 |
| 02/12 | 1,208 | 1,235 | 1,188 | 1,225 | +4.88% | 30,000 | 130億3890万 | -1.45% | 23.79 | 4.28 |
| 02/10 | 1,120 | 1,175 | 1,120 | 1,168 | +4.29% | 15,500 | 124億3219万 | -6.18% | 22.68 | 4.08 |
| 02/09 | 1,160 | 1,160 | 1,110 | 1,120 | -3.45% | 14,500 | 119億2128万 | -10.47% | 21.75 | 3.91 |
| 02/06 | 1,182 | 1,192 | 1,160 | 1,160 | -1.86% | 5,800 | 123億4704万 | -7.86% | 22.53 | 4.05 |
| 02/05 | 1,160 | 1,185 | 1,160 | 1,182 | +2.25% | 7,600 | 125億8120万 | -6.41% | 22.95 | 4.13 |
| 02/04 | 1,198 | 1,198 | 1,152 | 1,156 | -3.51% | 24,300 | 123億446万 | -8.69% | 22.45 | 4.04 |
| 02/03 | 1,215 | 1,230 | 1,186 | 1,198 | -1.8% | 10,500 | 127億5151万 | -5.74% | 23.26 | 4.18 |
| 02/02 | 1,220 | 1,223 | 1,202 | 1,220 | +0.49% | 10,900 | 129億8568万 | -4.24% | 23.69 | 4.26 |
| 01/30 | 1,220 | 1,252 | 1,210 | 1,214 | -0.49% | 6,600 | 129億2181万 | -4.93% | 23.57 | 4.85 |
| 01/29 | 1,216 | 1,250 | 1,204 | 1,220 | +0.25% | 5,900 | 129億8568万 | -4.54% | 23.69 | 4.88 |
| 01/28 | 1,231 | 1,245 | 1,210 | 1,217 | -3.03% | 25,800 | 129億5374万 | -4.77% | 23.63 | 4.87 |
| 01/27 | 1,246 | 1,264 | 1,238 | 1,255 | -0.32% | 18,400 | 133億5822万 | -1.88% | 24.37 | 5.02 |
| 01/26 | 1,227 | 1,260 | 1,226 | 1,259 | +1.94% | 16,900 | 134億79万 | -1.49% | 24.45 | 5.03 |
| 01/23 | 1,248 | 1,248 | 1,231 | 1,235 | -1.67% | 15,400 | 131億4534万 | -3.21% | 23.98 | 4.94 |
| 01/22 | 1,290 | 1,290 | 1,252 | 1,256 | -3.09% | 24,400 | 133億6886万 | -1.49% | 24.39 | 5.02 |
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 | 1,344 2026/6/19 | 7,500 | 143億7408万 | |||
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。
