- 4687
- 2026/09/28
- 時価
- 530億円
- PER 予
- 12.75倍
- 2010年以降
- 5.89-22.06倍
（2010-2026年） - PBR
- 2.21倍
- 2010年以降
- 0.56-3.63倍
（2010-2026年） - 配当 予
- 3.17%
- ROE 予
- 17.31%
- ROA 予
- 13.3%
- 資料
- Link
- CSV,JSON
TDCソフト（4687）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,063
- 始値
- 1,078
- 高値
- 1,079
- 安値
- 1,064
- 終値 +0.75%
- 1,071
- 出来高 +33.29%
- 99,700
乖離率
- 株価（5日）
移動平均値 - +1.32%
1,057 - 株価（25日）
移動平均値 - +2.68%
1,043 - 出来高（5日）
移動平均値 - +31.98%
75,540
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,078 | 1,079 | 1,064 | 1,071 | +0.75% | 99,700 | - | +2.68% | - | - |
| 09/25 | 1,060 | 1,070 | 1,057 | 1,063 | +0.85% | 74,800 | - | +2.11% | - | - |
| 09/24 | 1,060 | 1,060 | 1,051 | 1,054 | +0.86% | 52,700 | - | +1.44% | - | - |
| 09/18 | 1,050 | 1,059 | 1,043 | 1,045 | -0.85% | 84,700 | - | +0.67% | - | - |
| 09/17 | 1,045 | 1,057 | 1,042 | 1,054 | +0.86% | 65,800 | - | +1.64% | - | - |
| 09/16 | 1,067 | 1,067 | 1,044 | 1,045 | -1.14% | 49,400 | - | +0.97% | - | - |
| 09/15 | 1,053 | 1,063 | 1,048 | 1,057 | +0.67% | 34,500 | - | +2.22% | - | - |
| 09/14 | 1,043 | 1,054 | 1,037 | 1,050 | +2.44% | 86,000 | - | +2.04% | - | - |
| 09/11 | 1,024 | 1,035 | 1,016 | 1,025 | -0.39% | 116,800 | - | 0% | - | - |
| 09/10 | 1,026 | 1,038 | 1,022 | 1,029 | -0.19% | 70,900 | - | +0.68% | - | - |
| 09/09 | 1,059 | 1,059 | 1,029 | 1,031 | -4.09% | 109,600 | - | +1.28% | - | - |
| 09/08 | 1,056 | 1,079 | 1,046 | 1,075 | +1.9% | 79,100 | - | +5.7% | - | - |
| 09/07 | 1,070 | 1,085 | 1,051 | 1,055 | -1.49% | 112,900 | - | +3.94% | - | - |
| 09/04 | 1,043 | 1,086 | 1,043 | 1,071 | +3.58% | 172,800 | - | +5.52% | - | - |
| 09/03 | 1,017 | 1,038 | 1,017 | 1,034 | +1.08% | 59,700 | - | +1.67% | - | - |
| 09/02 | 1,035 | 1,041 | 1,017 | 1,023 | -2.48% | 71,900 | - | +0.2% | - | - |
| 09/01 | 1,059 | 1,070 | 1,044 | 1,049 | -0.1% | 100,900 | - | +2.54% | - | - |
| 08/31 | 1,026 | 1,056 | 1,023 | 1,050 | +2.34% | 84,400 | - | +2.54% | - | - |
| 08/28 | 1,030 | 1,050 | 1,024 | 1,026 | +0.29% | 69,400 | - | +0.39% | - | - |
| 08/27 | 1,045 | 1,045 | 1,009 | 1,023 | -1.54% | 66,900 | - | +0.29% | - | - |
| 08/26 | 1,023 | 1,044 | 1,021 | 1,039 | +1.17% | 80,700 | - | +1.96% | - | - |
| 08/25 | 1,050 | 1,050 | 1,026 | 1,027 | -0.48% | 106,800 | - | +0.88% | - | - |
| 08/24 | 1,016 | 1,036 | 1,012 | 1,032 | +0.98% | 115,700 | - | +1.47% | - | - |
| 08/21 | 1,035 | 1,038 | 1,019 | 1,022 | -1.45% | 84,100 | - | +0.59% | - | - |
| 08/20 | 1,019 | 1,037 | 1,005 | 1,037 | +2.88% | 134,000 | - | +2.07% | - | - |
| 08/19 | 1,022 | 1,022 | 999 | 1,008 | -1.27% | 85,700 | - | -0.69% | - | - |
| 08/18 | 1,018 | 1,035 | 1,008 | 1,021 | +0.29% | 77,600 | - | +0.69% | - | - |
| 08/17 | 1,030 | 1,038 | 1,018 | 1,018 | -1.74% | 98,800 | - | +0.49% | - | - |
| 08/14 | 1,004 | 1,038 | 999 | 1,036 | +4.02% | 128,400 | - | +2.37% | - | - |
| 08/13 | 995 | 1,010 | 987 | 996 | -1.29% | 106,800 | - | -1.39% | - | - |
| 08/12 | 960 | 1,009 | 960 | 1,009 | +6.77% | 129,200 | - | 0% | - | - |
| 08/10 | 958 | 958 | 936 | 945 | -0.11% | 105,200 | - | -6.16% | - | - |
| 08/07 | 942 | 967 | 932 | 946 | +0.32% | 81,100 | - | -6.06% | - | - |
| 08/06 | 929 | 951 | 895 | 943 | +1.07% | 213,300 | - | -6.36% | - | - |
| 08/05 | 994 | 1,063 | 930 | 933 | -7.16% | 220,300 | - | -7.16% | - | - |
| 08/04 | 1,027 | 1,033 | 1,005 | 1,005 | -1.37% | 83,900 | - | +0.1% | - | - |
| 08/03 | 1,060 | 1,063 | 1,016 | 1,019 | -4.05% | 124,200 | - | +1.9% | - | - |
| 07/31 | 1,088 | 1,096 | 1,062 | 1,062 | -5.01% | 76,000 | - | +6.84% | - | - |
| 07/30 | 1,125 | 1,136 | 1,107 | 1,118 | -0.71% | 163,100 | - | +13.5% | - | - |
| 07/29 | 1,100 | 1,133 | 1,093 | 1,126 | +3.02% | 157,700 | - | +15.49% | - | - |
| 07/28 | 1,070 | 1,093 | 1,067 | 1,093 | +2.15% | 145,700 | - | +13.38% | - | - |
| 07/27 | 1,034 | 1,074 | 1,022 | 1,070 | +6.36% | 172,500 | - | +12.04% | - | - |
| 07/24 | 973 | 1,009 | 967 | 1,006 | +3.07% | 70,500 | - | +6.23% | - | - |
| 07/23 | 990 | 993 | 967 | 976 | -2.01% | 90,800 | - | +3.61% | - | - |
| 07/22 | 1,010 | 1,010 | 990 | 996 | -1.39% | 74,400 | - | +6.07% | - | - |
| 07/21 | 1,008 | 1,025 | 1,004 | 1,010 | +1.41% | 75,800 | - | +8.02% | - | - |
| 07/17 | 1,000 | 1,016 | 987 | 996 | -1.19% | 84,400 | - | +7.1% | - | - |
| 07/16 | 1,017 | 1,034 | 1,001 | 1,008 | -0.88% | 118,000 | - | +8.74% | - | - |
| 07/15 | 1,020 | 1,021 | 1,007 | 1,017 | +0.49% | 62,500 | - | +10.06% | - | - |
| 07/14 | 1,014 | 1,020 | 1,010 | 1,012 | +1.3% | 52,900 | - | +9.88% | - | - |
| 07/13 | 992 | 1,005 | 992 | 999 | +0.5% | 45,100 | - | +8.71% | - | - |
| 07/10 | 988 | 999 | 986 | 994 | +1.84% | 65,800 | - | +8.4% | - | - |
| 07/09 | 972 | 993 | 972 | 976 | -1.11% | 69,900 | - | +6.55% | - | - |
| 07/08 | 989 | 1,002 | 979 | 987 | +1.23% | 72,900 | - | +7.75% | - | - |
| 07/07 | 975 | 987 | 971 | 975 | +1.25% | 76,200 | - | +6.56% | - | - |
| 07/06 | 956 | 971 | 952 | 963 | +1.48% | 55,500 | - | +5.36% | - | - |
| 07/03 | 949 | 958 | 946 | 949 | +1.39% | 53,700 | - | +3.83% | - | - |
| 07/02 | 920 | 949 | 915 | 936 | +2.86% | 91,100 | - | +2.52% | - | - |
| 07/01 | 902 | 916 | 900 | 910 | +0.89% | 67,700 | - | -0.33% | - | - |
| 06/30 | 903 | 910 | 891 | 902 | +0.45% | 96,600 | - | -1.31% | - | - |
| 06/29 | 876 | 901 | 873 | 898 | +3.94% | 87,600 | - | -1.97% | - | - |
| 06/26 | 849 | 865 | 849 | 864 | +2.01% | 69,700 | - | -5.88% | - | - |
| 06/25 | 859 | 863 | 846 | 847 | -1.05% | 74,600 | - | -8.13% | - | - |
| 06/24 | 857 | 865 | 856 | 856 | -0.12% | 42,300 | - | -7.56% | - | - |
| 06/23 | 871 | 871 | 856 | 857 | -2.28% | 75,200 | - | -7.75% | - | - |
| 06/22 | 867 | 880 | 864 | 877 | +1.5% | 90,800 | - | -6.1% | - | - |
| 06/19 | 884 | 889 | 864 | 864 | -2.37% | 179,700 | - | -7.79% | - | - |
| 06/18 | 902 | 910 | 881 | 885 | -1.45% | 66,400 | - | -5.95% | - | - |
| 06/17 | 894 | 911 | 888 | 898 | +1.01% | 59,900 | - | -4.77% | - | - |
| 06/16 | 900 | 900 | 878 | 889 | -1.55% | 66,600 | - | -6.03% | - | - |
| 06/15 | 925 | 925 | 902 | 903 | -1.1% | 66,800 | - | -4.95% | - | - |
| 06/12 | 924 | 929 | 904 | 913 | -0.87% | 110,900 | - | -4.2% | - | - |
| 06/11 | 959 | 960 | 919 | 921 | -3.36% | 92,900 | - | -3.66% | - | - |
| 06/10 | 959 | 967 | 947 | 953 | -0.1% | 83,300 | - | -0.42% | - | - |
| 06/09 | 974 | 974 | 948 | 954 | -0.73% | 88,200 | - | -0.31% | - | - |
| 06/08 | 970 | 984 | 949 | 961 | -0.93% | 106,400 | - | +0.42% | - | - |
| 06/05 | 957 | 981 | 957 | 970 | +1.36% | 88,700 | - | +1.36% | - | - |
| 06/04 | 946 | 964 | 943 | 957 | -0.42% | 61,300 | - | +0.1% | - | - |
| 06/03 | 961 | 965 | 947 | 961 | -0.41% | 73,400 | - | +0.63% | - | - |
| 06/02 | 935 | 966 | 935 | 965 | +1.58% | 99,300 | - | +1.05% | - | - |
| 06/01 | 945 | 962 | 939 | 950 | +2.04% | 95,500 | - | -0.52% | - | - |
| 05/29 | 933 | 958 | 931 | 931 | -1.06% | 85,600 | - | -2.62% | - | - |
| 05/28 | 948 | 951 | 931 | 941 | +0.43% | 69,300 | - | -1.67% | - | - |
| 05/27 | 941 | 945 | 930 | 937 | -0.32% | 101,600 | - | -2.29% | - | - |
| 05/26 | 952 | 954 | 938 | 940 | -1.36% | 69,100 | - | -1.98% | - | - |
| 05/25 | 957 | 957 | 939 | 953 | -0.42% | 65,600 | - | -0.73% | - | - |
| 05/22 | 954 | 959 | 941 | 957 | +0.95% | 31,700 | - | -0.31% | - | - |
| 05/21 | 960 | 965 | 948 | 948 | +0.11% | 77,100 | - | -1.04% | - | - |
| 05/20 | 976 | 979 | 939 | 947 | -3.27% | 63,200 | - | -1.04% | - | - |
| 05/19 | 963 | 984 | 959 | 979 | +2.51% | 82,000 | - | +2.3% | - | - |
| 05/18 | 961 | 970 | 951 | 955 | -0.21% | 60,900 | - | -0.1% | - | - |
| 05/15 | 935 | 963 | 935 | 957 | +2.13% | 83,800 | - | +0.1% | - | - |
| 05/14 | 975 | 976 | 930 | 937 | -2.9% | 121,700 | - | -1.88% | - | - |
| 05/13 | 994 | 996 | 963 | 965 | -2.92% | 125,400 | - | +1.05% | - | - |
| 05/12 | 978 | 999 | 967 | 994 | +1.12% | 134,000 | - | +4.19% | - | - |
| 05/11 | 986 | 990 | 980 | 983 | +0.1% | 73,400 | - | +3.26% | - | - |
| 05/08 | 974 | 989 | 970 | 982 | +2.4% | 125,900 | - | +3.48% | - | - |
| 05/07 | 952 | 964 | 950 | 959 | +0.63% | 83,300 | - | +1.37% | - | - |
| 05/01 | 943 | 956 | 934 | 953 | +0.53% | 91,600 | - | +0.74% | - | - |
| 04/30 | 954 | 962 | 940 | 948 | -0.84% | 93,900 | - | +0.21% | - | - |
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 | 113 904 6/18 | 78 623 1/24 620 1/23 | 79,200 9,900 1/22 | - | - | +7.01% 6/20 | -14.53% 1/24 |
| 2009年 3月期 | 111 890 6/18 | 65 516 10/10 | 288,000 36,000 5/12 | - | - | +18.6% 5/9 | -21.89% 10/8 |
| 2010年 3月期 | 101 810 12/21 | 83 666 5/14 664 4/24 他2件 | 84,800 10,600 12/18 | - | - | +8.98% 12/28 | -8.13% 2/8 |
| 2011年 3月期 | 98 787 3/2 787 3/1 他5件 | 66 530 3/16 | 154,400 19,300 7/29 | 49億4110万 | 33億2755万 | +7.66% 11/19 | -24.1% 3/15 |
| 2012年 3月期 | 104 830 7/26 | 77 616 4/12 616 4/11 | 105,600 13,200 7/26 | 52億1107万 | 38億6749万 | +9.37% 8/30 | -11.63% 8/9 |
| 2013年 3月期 | 120 958 3/18 | 89 714 11/14 712 11/13 他2件 | 760,000 95,000 3/18 | 60億1470万 | 44億5766万 | +12.56% 3/19 | -5.56% 9/7 |
| 2014年 3月期 | 110 880 1/21 | 94 755 6/18 | 151,200 18,900 12/13 | 55億2499万 | 47億4019万 | +6.3% 1/21 | -8.04% 2/4 |
| 2015年 3月期 | 146 1,164 3/24 | 99 792 5/19 790 5/16 他2件 | 260,000 32,500 2/18 | 73億805万 | 49億7249万 | +9.3% 11/26 | -4.47% 10/17 |
| 2016年 3月期 | 199 1,590 12/7 | 125 1,002 2/12 | 2,072,800 259,100 2/25 | 99億8265万 | 62億9095万 | +15.47% 2/25 | -21.04% 2/12 |
| 2017年 3月期 | 359 1,436 3/27 | 143 570 6/24 | 1,009,600 252,400 10/26 | 180億3156万 | 71億5737万 | +28.57% 10/31 | -10.49% 6/24 |
| 2018年 3月期 | 355 1,420 3/30 | 264 1,055 9/6 | 1,278,800 319,700 2/28 | 178億3065万 | 132億4742万 | +12.28% 3/13 | -10.9% 8/9 |
| 2019年 3月期 | 613 1,225 10/15 1,225 10/10 | 313 1,253 4/17 | 851,600 212,900 8/29 | 307億6416万 | 157億3367万 | +17.12% 10/10 | -20.95% 12/25 |
| 2020年 3月期 | 606 1,212 1/23 | 295 589 3/17 | 914,400 457,200 2/5 | 304億3768万 | 147億9191万 | +20.06% 1/7 | -26.82% 3/13 |
| 2021年 3月期 | 598 1,195 10/16 | 349 697 4/3 | 814,800 407,400 6/29 | 300億1075万 | 175億417万 | +14.63% 9/29 | -7.5% 7/10 |
| 2022年 3月期 | 754 1,508 9/14 | 484 967 1/27 | 1,187,000 593,500 8/4 | 378億7130万 | 242億8485万 | +22.77% 8/10 | -11.04% 12/6 |
| 2023年 3月期 | 834 1,667 2/9 | 491 982 6/20 | 2,814,200 1,407,100 11/21 | 418億6437万 | 246億6155万 | +16.7% 11/22 | -10.81% 5/16 |
| 2024年 3月期 | 1,200 2,399 3/12 | 695 1,389 4/6 | 361,000 180,500 3/11 | 602億4752万 | 348億8279万 | +20.41% 11/24 11/22 | -10.95% 8/8 |
| 2025年 3月期 | 1,607 12/24 | 977 8/5 | 1,260,900 3/21 | 807億1511万 | 490億7197万 | +14.85% 6/27 | -20.26% 4/7 |
| 2026年 3月期 | 1,483 10/27 | 880 3/30 | 343,500 10/30 | 744億8693万 | 441億9993万 | +10.31% 8/8 | -14.59% 2/13 |
| 最新 | 1,071 2026/9/28 | 99,700 | 530億4363万 | +2.68% 1,043 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- -29%（0.71倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- 62%（1.62倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/09/28 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
65円（2008/10/10） - 1560%（16.6倍）
1,071円（9/28）
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。
