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
09/11	1,546	1,602	1,504	1,509	-3.76%	49,500	161億3875万	+1.68%	29.29	5.07
09/10	1,451	1,580	1,425	1,568	+10.34%	70,600	167億6976万	+5.66%	30.43	5.26
09/09	1,441	1,448	1,406	1,421	-1.32%	15,800	151億9759万	-4.18%	27.58	4.77
09/08	1,500	1,500	1,435	1,440	-3.68%	14,400	154億80万	-3.42%	27.95	4.83
09/07	1,531	1,550	1,475	1,495	-1.58%	14,700	159億8902万	-0.27%	29.02	5.02
09/04	1,483	1,549	1,483	1,519	+2.5%	19,600	162億4570万	+0.86%	29.48	5.1
09/03	1,509	1,534	1,468	1,482	-0.6%	9,800	158億4999万	-2.05%	28.76	4.97
09/02	1,468	1,547	1,468	1,491	-1.13%	12,300	159億4624万	-1.91%	28.94	5.01
09/01	1,535	1,549	1,505	1,508	-1.76%	4,500	161億2806万	-1.18%	29.27	5.06
08/31	1,494	1,545	1,490	1,535	+4.85%	11,400	164億1682万	+0.2%	29.79	5.15
08/28	1,462	1,519	1,462	1,464	+0.27%	18,700	156億5748万	-4.69%	28.41	4.91
08/27	1,440	1,471	1,437	1,460	+2.82%	20,000	156億1470万	-5.32%	28.34	4.9
08/26	1,418	1,459	1,418	1,420	+0.14%	7,600	151億8690万	-8.21%	27.56	4.77
08/25	1,475	1,495	1,407	1,418	-1.87%	18,900	151億6551万	-8.69%	27.52	4.76
08/24	1,461	1,534	1,445	1,445	-0.76%	16,900	154億5427万	-7.19%	28.05	4.85
08/21	1,510	1,570	1,456	1,456	-3%	17,000	155億7192万	-6.61%	28.26	4.89
08/20	1,445	1,505	1,445	1,501	+3.88%	13,300	160億5319万	-3.84%	29.13	5.04
08/19	1,442	1,484	1,433	1,445	-1.83%	7,000	154億5427万	-7.43%	28.05	4.85
08/18	1,446	1,500	1,432	1,472	-0.27%	22,400	157億4304万	-5.94%	28.57	4.94
08/17	1,461	1,510	1,441	1,476	+1.03%	16,400	157億8582万	-5.63%	28.65	4.95
08/14	1,463	1,499	1,461	1,461	-1.68%	8,600	156億2539万	-6.47%	28.36	4.9
08/13	1,580	1,580	1,479	1,486	-4.93%	10,700	158億9277万	-4.74%	28.84	4.99
08/12	1,522	1,580	1,522	1,563	+2.76%	28,300	167億1628万	+0.26%	30.34	5.25
08/10	1,520	1,570	1,520	1,521	-0.91%	8,300	162億6709万	-2.06%	29.52	5.11
08/07	1,505	1,570	1,503	1,535	+0.52%	25,100	164億1682万	-0.9%	29.79	5.15
08/06	1,543	1,563	1,508	1,527	-1.04%	7,300	163億3126万	-1.23%	29.64	5.13
08/05	1,601	1,601	1,503	1,543	-3.62%	15,700	165億238万	+0.13%	29.95	5.18
08/04	1,650	1,670	1,601	1,601	-2.97%	30,800	171億2269万	+4.16%	31.07	5.37
08/03	1,666	1,687	1,650	1,650	-1.79%	17,400	176億4675万	+7.98%	32.02	5.54
07/31	1,680	1,681	1,655	1,680	0%	23,600	179億6760万	+10.89%	32.61	5.55
07/30	1,655	1,695	1,655	1,680	+1.82%	31,700	179億6760万	+11.78%	32.61	5.55
07/29	1,650	1,669	1,632	1,650	-0.18%	25,300	176億4675万	+10.52%	32.02	5.46
07/28	1,626	1,681	1,625	1,653	+0.18%	54,800	176億7883万	+11.46%	32.08	5.47
07/27	1,640	1,680	1,635	1,650	+0.24%	28,900	176億4675万	+12.02%	32.02	5.46
07/24	1,640	1,671	1,598	1,646	+1.79%	35,700	176億397万	+12.74%	31.95	5.44
07/23	1,585	1,620	1,580	1,617	+2.02%	27,900	172億9381万	+11.59%	31.38	5.35
07/22	1,558	1,612	1,533	1,585	+0.96%	32,900	169億5157万	+10.07%	30.76	5.24
07/21	1,510	1,588	1,503	1,570	+4.39%	34,800	167億9115万	+9.71%	30.47	5.19
07/17	1,500	1,520	1,500	1,504	+0.27%	26,900	160億8528万	+5.77%	29.19	4.97
07/16	1,519	1,519	1,500	1,500	-1.25%	16,800	160億4250万	+6.23%	29.11	4.96
07/15	1,503	1,549	1,501	1,519	+1.06%	9,500	162億4570万	+8.27%	29.48	5.02
07/14	1,530	1,530	1,440	1,503	-2.72%	24,500	160億7458万	+8.05%	29.17	4.97
07/13	1,433	1,550	1,430	1,545	+7.07%	26,700	165億2377万	+12.2%	29.99	5.11
07/10	1,408	1,467	1,408	1,443	+1.62%	11,900	154億3288万	+6.1%	28.01	4.77
07/09	1,405	1,433	1,400	1,420	+0.21%	7,200	151億8690万	+5.42%	27.56	4.7
07/08	1,441	1,460	1,405	1,417	-2.95%	32,300	151億5481万	+6.14%	27.5	4.69
07/07	1,423	1,469	1,423	1,460	+2.96%	13,500	156億1470万	+10.44%	28.34	4.83
07/06	1,419	1,445	1,417	1,418	-0.14%	9,400	151億6551万	+8.33%	27.52	4.69
07/03	1,410	1,440	1,400	1,420	-1.39%	6,900	151億8690万	+9.4%	27.56	4.7
07/02	1,409	1,454	1,409	1,440	+2.35%	13,300	154億80万	+11.71%	27.95	4.76
07/01	1,441	1,441	1,394	1,407	-2.02%	10,100	150億4786万	+10.09%	27.31	4.65
06/30	1,388	1,437	1,388	1,436	+3.01%	12,800	153億5802万	+13.16%	27.87	4.75
06/29	1,335	1,403	1,335	1,394	+4.81%	7,200	149億883万	+10.63%	27.06	4.61
06/26	1,363	1,385	1,329	1,330	-3.34%	12,700	142億2435万	+6.06%	25.81	4.4
06/25	1,405	1,422	1,370	1,376	-2.41%	14,100	147億1632万	+9.99%	26.71	4.55
06/24	1,418	1,422	1,393	1,410	+0.64%	7,000	150億7995万	+12.98%	27.37	4.66
06/23	1,426	1,429	1,390	1,401	-0.28%	16,200	149億8369万	+12.89%	27.19	4.63
06/22	1,365	1,427	1,365	1,405	+4.54%	19,500	150億2647万	+13.67%	27.27	4.65
06/19	1,356	1,363	1,344	1,344	-0.88%	7,500	143億7408万	+9.27%	26.09	4.44
06/18	1,392	1,394	1,344	1,356	-2.16%	30,200	145億242万	+10.51%	26.32	4.48
06/17	1,372	1,420	1,350	1,386	+1.99%	33,500	148億2327万	+13.33%	26.9	4.58
06/16	1,350	1,387	1,320	1,359	+0.89%	21,600	145億3450万	+11.39%	26.38	4.49
06/15	1,294	1,350	1,257	1,347	+6.57%	39,200	144億616万	+10.77%	26.14	4.45
06/12	1,270	1,299	1,230	1,264	-0.08%	24,900	135億1848万	+4.2%	24.53	4.18
06/11	1,240	1,272	1,199	1,265	+2.85%	49,500	135億2917万	+4.2%	24.55	4.18
06/10	1,150	1,230	1,140	1,230	+6.68%	42,700	131億5485万	+1.32%	23.87	4.07
06/09	1,150	1,161	1,129	1,153	+2.13%	24,600	123億3133万	-5.26%	22.38	3.81
06/08	1,115	1,131	1,110	1,129	+1.62%	12,900	120億7465万	-7.84%	21.91	3.73
06/05	1,120	1,180	1,110	1,111	0%	23,700	118億8214万	-9.97%	21.56	3.67
06/04	1,088	1,160	1,088	1,111	+2.11%	29,000	118億8214万	-10.62%	21.56	3.67
06/03	1,111	1,120	1,085	1,088	-3.97%	12,400	116億3616万	-13.1%	21.12	3.6
06/02	1,145	1,150	1,060	1,133	-1.31%	22,300	121億1743万	-10.22%	21.99	3.75
06/01	1,181	1,181	1,131	1,148	-3.53%	30,100	122億7786万	-9.89%	22.28	3.8
05/29	1,205	1,226	1,160	1,190	+0.59%	46,100	127億2705万	-7.47%	23.1	3.93
05/28	1,162	1,203	1,144	1,183	+0.51%	48,800	126億5218万	-8.65%	22.96	3.91
05/27	1,190	1,190	1,139	1,177	-1.83%	25,100	125億8801万	-9.81%	22.84	3.89
05/26	1,243	1,248	1,192	1,199	-3.54%	28,400	128億2330万	-8.82%	23.27	3.96
05/25	1,290	1,290	1,226	1,243	-1.97%	11,600	132億9388万	-6.12%	24.12	4.11
05/22	1,288	1,290	1,253	1,268	-1.55%	8,200	135億6126万	-4.73%	24.61	4.19
05/21	1,240	1,292	1,240	1,288	+2.3%	15,200	137億7516万	-3.74%	25	4.26
05/20	1,264	1,289	1,240	1,259	-0.4%	3,200	134億6500万	-6.25%	24.44	4.16
05/19	1,250	1,271	1,241	1,264	+0.88%	6,300	135億1848万	-6.37%	24.53	4.18
05/18	1,232	1,253	1,200	1,253	-0.71%	13,300	134億83万	-7.6%	24.32	4.14
05/15	1,304	1,304	1,244	1,262	-0.94%	14,500	134億9709万	-7.34%	24.49	4.17
05/14	1,320	1,320	1,260	1,274	-2.45%	12,200	136億2543万	-6.8%	24.73	4.21
05/13	1,267	1,314	1,260	1,306	+3.65%	12,800	139億6767万	-4.81%	25.35	4.32
05/12	1,276	1,276	1,228	1,260	-1.41%	5,900	134億7570万	-8.3%	24.45	4.17
05/11	1,270	1,281	1,256	1,278	-0.47%	10,500	136億6821万	-7.39%	24.8	4.23
05/08	1,251	1,302	1,251	1,284	+2.31%	8,000	137億3238万	-7.16%	24.92	4.25
05/07	1,306	1,306	1,238	1,255	-3.91%	31,400	134億2222万	-9.45%	24.36	4.15
05/01	1,345	1,345	1,306	1,306	-3.4%	4,100	139億6767万	-6.25%	25.35	4.32
04/30	1,371	1,393	1,343	1,352	-0.88%	17,400	144億5964万	-3.15%	26.24	4.75
04/28	1,323	1,377	1,323	1,364	+3.1%	11,400	145億8798万	-2.36%	26.47	4.79
04/27	1,343	1,360	1,291	1,323	-2.36%	20,100	141億4948万	-5.36%	25.68	4.64
04/24	1,322	1,364	1,289	1,355	+2.89%	21,500	144億9172万	-3.28%	26.3	4.76
04/23	1,435	1,441	1,314	1,317	-8.73%	43,300	140億8531万	-6.13%	25.56	4.62
04/22	1,452	1,505	1,436	1,443	+0.35%	72,900	154億3288万	+2.56%	28.01	5.06
04/21	1,445	1,449	1,430	1,438	+1.2%	12,100	153億7941万	+2.42%	27.91	5.05
04/20	1,434	1,435	1,413	1,421	-0.91%	6,500	151億9759万	+1.28%	27.58	4.99
04/17	1,440	1,440	1,420	1,434	-0.07%	7,700	153億3663万	+2.28%	27.83	5.03

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
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	1,509 2026/9/11		49,500	161億3875万

トビラシステムズ（4441）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート