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	136	138	134	134	-1.47%	412,700	-	+15.52%	-	-
09/24	132	139	132	136	+3.03%	790,900	-	+18.26%	-	-
09/18	127	132	126	132	+3.13%	534,900	-	+15.79%	-	-
09/17	125	128	125	128	+2.4%	296,800	-	+13.27%	-	-
09/16	126	129	120	125	0%	521,100	-	+12.61%	-	-
09/15	123	125	121	125	+0.81%	520,700	-	+12.61%	-	-
09/14	116	127	116	124	+5.08%	912,800	-	+12.73%	-	-
09/11	121	121	114	118	-2.48%	325,300	-	+9.26%	-	-
09/10	119	123	116	121	+3.42%	843,400	-	+12.04%	-	-
09/09	113	123	109	117	+5.41%	1,654,500	-	+9.35%	-	-
09/08	108	115	107	111	+3.74%	958,600	-	+4.72%	-	-
09/07	106	108	106	107	+1.9%	99,100	-	+0.94%	-	-
09/04	106	108	105	105	-1.87%	250,200	-	0%	-	-
09/03	107	109	106	107	-0.93%	212,400	-	+1.9%	-	-
09/02	107	111	107	108	-0.92%	285,000	-	+3.85%	-	-
09/01	109	110	107	109	0%	272,900	-	+4.81%	-	-
08/31	111	111	107	109	-0.91%	221,500	-	+5.83%	-	-
08/28	110	113	109	110	0%	324,000	-	+6.8%	-	-
08/27	109	111	107	110	+0.92%	445,300	-	+7.84%	-	-
08/26	109	112	108	109	0%	275,800	-	+6.86%	-	-
08/25	110	110	108	109	-0.91%	118,100	-	+6.86%	-	-
08/24	110	111	107	110	0%	471,400	-	+8.91%	-	-
08/21	111	111	108	110	-1.79%	194,100	-	+8.91%	-	-
08/20	110	112	108	112	0%	334,600	-	+10.89%	-	-
08/19	109	112	104	112	+2.75%	572,400	-	+12%	-	-
08/18	106	112	104	109	+2.83%	764,600	-	+9%	-	-
08/17	102	107	100	106	+3.92%	773,700	-	+6%	-	-
08/14	100	103	100	102	0%	284,300	-	+3.03%	-	-
08/13	101	103	101	102	+0.99%	254,600	-	+2%	-	-
08/12	100	102	98	101	+1%	196,500	-	+1%	-	-
08/10	98	100	98	100	+2.04%	227,700	-	0%	-	-
08/07	97	99	97	98	+1.03%	207,700	-	-2%	-	-
08/06	99	100	97	97	-2.02%	88,500	-	-3.96%	-	-
08/05	100	101	98	99	0%	98,200	-	-1.98%	-	-
08/04	97	100	97	99	0%	198,600	-	-1.98%	-	-
08/03	98	99	95	99	+1.02%	162,100	-	-2.94%	-	-
07/31	97	98	95	98	+3.16%	169,800	-	-3.92%	-	-
07/30	92	95	92	95	+2.15%	106,800	-	-6.86%	-	-
07/29	97	98	93	93	-4.12%	360,200	-	-8.82%	-	-
07/28	98	98	95	97	0%	167,700	-	-5.83%	-	-
07/27	97	99	96	97	+2.11%	158,900	-	-5.83%	-	-
07/24	99	99	95	95	-5%	433,500	-	-7.77%	-	-
07/23	99	100	98	100	+1.01%	85,200	-	-3.85%	-	-
07/22	100	100	99	99	-1%	105,600	-	-5.71%	-	-
07/21	100	102	100	100	0%	217,900	-	-4.76%	-	-
07/17	100	100	95	100	0%	1,072,600	-	-5.66%	-	-
07/16	102	103	99	100	-2.91%	510,200	-	-6.54%	-	-
07/15	101	104	100	103	0%	423,200	-	-3.74%	-	-
07/14	104	104	100	103	-0.96%	559,000	-	-4.63%	-	-
07/13	103	106	103	104	0%	232,400	-	-4.59%	-	-
07/10	102	105	102	104	+1.96%	86,400	-	-4.59%	-	-
07/09	102	104	102	102	-0.97%	74,000	-	-7.27%	-	-
07/08	103	103	101	103	-0.96%	174,400	-	-7.21%	-	-
07/07	107	109	103	104	-1.89%	366,100	-	-7.14%	-	-
07/06	108	110	106	106	-1.85%	125,800	-	-6.19%	-	-
07/03	110	110	107	108	-0.92%	238,900	-	-4.42%	-	-
07/02	110	110	107	109	-0.91%	361,500	-	-4.39%	-	-
07/01	108	110	107	110	+0.92%	127,200	-	-4.35%	-	-
06/30	109	109	105	109	+2.83%	177,100	-	-6.03%	-	-
06/29	103	106	103	106	+4.95%	169,800	-	-9.4%	-	-
06/26	102	104	101	101	-0.98%	174,700	-	-14.41%	-	-
06/25	101	105	99	102	+0.99%	334,100	-	-15%	-	-
06/24	100	109	99	101	0%	636,100	-	-16.53%	-	-
06/23	103	103	99	101	0%	606,700	-	-17.89%	-	-
06/22	105	106	99	101	-3.81%	803,300	-	-18.55%	-	-
06/19	116	116	103	105	-7.89%	1,081,200	-	-16.67%	-	-
06/18	119	119	111	114	-3.39%	834,400	-	-10.24%	-	-
06/17	118	122	118	118	-0.84%	301,100	-	-7.81%	-	-
06/16	121	121	117	119	-0.83%	166,300	-	-8.46%	-	-
06/15	119	122	118	120	+2.56%	237,400	-	-8.4%	-	-
06/12	118	119	116	117	0%	160,600	-	-11.36%	-	-
06/11	118	118	115	117	-0.85%	195,700	-	-12.03%	-	-
06/10	118	118	113	118	0%	607,600	-	-11.94%	-	-
06/09	121	121	117	118	-1.67%	418,900	-	-13.24%	-	-
06/08	119	123	119	120	-3.23%	380,700	-	-12.41%	-	-
06/05	121	125	121	124	+3.33%	243,200	-	-10.14%	-	-
06/04	122	123	119	120	-1.64%	365,600	-	-13.67%	-	-
06/03	128	128	122	122	-3.94%	564,100	-	-12.86%	-	-
06/02	127	129	126	127	-1.55%	173,300	-	-9.93%	-	-
06/01	130	131	126	129	-0.77%	419,200	-	-9.15%	-	-
05/29	132	134	129	130	-2.26%	160,600	-	-9.09%	-	-
05/28	131	136	131	133	-1.48%	328,200	-	-6.99%	-	-
05/27	133	135	131	135	+2.27%	191,200	-	-6.25%	-	-
05/26	134	134	130	132	-2.22%	323,100	-	-8.33%	-	-
05/25	137	137	132	135	-2.17%	355,500	-	-6.25%	-	-
05/22	138	139	136	138	+0.73%	180,900	-	-4.17%	-	-
05/21	139	139	136	137	0%	111,000	-	-4.86%	-	-
05/20	142	143	133	137	-3.52%	504,700	-	-4.86%	-	-
05/19	139	144	139	142	+2.16%	106,200	-	-2.07%	-	-
05/18	140	141	136	139	-0.71%	273,500	-	-4.14%	-	-
05/15	144	146	140	140	-3.45%	473,700	-	-3.45%	-	-
05/14	145	147	144	145	+0.69%	89,100	-	0%	-	-
05/13	146	146	144	144	-1.37%	131,300	-	0%	-	-
05/12	150	152	146	146	-1.35%	247,400	-	+1.39%	-	-
05/11	150	150	148	148	-1.99%	215,600	-	+2.78%	-	-
05/08	150	153	149	151	0%	200,700	-	+4.86%	-	-
05/07	149	154	148	151	+2.03%	280,300	-	+5.59%	-	-
05/01	149	151	147	148	0%	217,500	-	+3.5%	-	-
04/30	149	149	145	148	-1.33%	232,200	-	+4.23%	-	-
04/28	150	151	146	150	0%	321,400	-	+5.63%	-	-

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
2023年 2月期	1,188 12/5	514 1/20	19,512,600 12/5	434億343万	187億9948万	226億7642万 2/28
2024年 2月期	629 3/1	159 12/26 12/25	37,034,200 6/9	230億559万	58億2017万	130億9891万 2/29
2025年 2月期	353 3/1	120 4/7	14,836,800 2/7	142億2744万	48億3960万	58億6766万 12/30
最新	134 2026/9/25		412,700	61億1931万

㈱ティムス（4891）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