TOブックス（500A）の株価チャート
株価
4/23
- 前日 (4/22)
- 3,790
- 始値
- 3,780
- 高値
- 3,795
- 安値
- 3,655
- 終値 -1.19%
- 3,745
- 出来高 -26.67%
- 12,100
乖離率
- 株価（5日）
移動平均値 - -1.11%
3,787 - 株価（25日）
移動平均値 - +3.17%
3,630 - 出来高（5日）
移動平均値 - -10.5%
13,520
2026/02/13～2026/04/23
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 |
| 04/23 | 3,780 | 3,795 | 3,655 | 3,745 | -1.19% | 12,100 | 130億5769万 | +3.17% | 11.35 | 2.54 |
| 04/22 | 3,810 | 3,840 | 3,690 | 3,790 | 0% | 16,500 | 132億1459万 | +4.55% | 11.49 | 2.57 |
| 04/21 | 3,865 | 3,880 | 3,740 | 3,790 | -1.56% | 15,600 | 132億1459万 | +4.78% | 11.49 | 2.57 |
| 04/20 | 3,800 | 3,860 | 3,780 | 3,850 | +2.39% | 13,200 | 134億2379万 | +6.89% | 11.67 | 2.61 |
| 04/17 | 3,645 | 3,770 | 3,645 | 3,760 | +3.3% | 10,200 | 131億999万 | +4.94% | 11.4 | 2.55 |
| 04/16 | 3,585 | 3,700 | 3,585 | 3,640 | +0.14% | 22,800 | 126億9158万 | +2.08% | 11.04 | 2.47 |
| 04/15 | 3,600 | 3,640 | 3,545 | 3,635 | +0.97% | 10,800 | 126億7415万 | +2.28% | 11.02 | 2.47 |
| 04/14 | 3,550 | 3,600 | 3,535 | 3,600 | +1.69% | 14,200 | 125億5212万 | +1.72% | 10.91 | 2.44 |
| 04/13 | 3,620 | 3,620 | 3,515 | 3,540 | -2.48% | 12,200 | 123億4291万 | +0.45% | 10.73 | 2.4 |
| 04/10 | 3,620 | 3,710 | 3,565 | 3,630 | +0.28% | 9,500 | 126億5672万 | +3.27% | 11.01 | 2.46 |
| 04/09 | 3,650 | 3,675 | 3,595 | 3,620 | -1.5% | 10,000 | 126億2185万 | +3.4% | 10.98 | 2.46 |
| 04/08 | 3,660 | 3,715 | 3,630 | 3,675 | +1.52% | 13,400 | 128億1362万 | +5.48% | 11.14 | 2.49 |
| 04/07 | 3,665 | 3,700 | 3,615 | 3,620 | -1.09% | 5,500 | 126億2185万 | +4.44% | 10.98 | 2.46 |
| 04/06 | 3,700 | 3,760 | 3,650 | 3,660 | 0% | 11,000 | 127億6132万 | +5.96% | 11.1 | 2.48 |
| 04/03 | 3,635 | 3,815 | 3,615 | 3,660 | +2.66% | 44,400 | 127億6132万 | +6.49% | 11.1 | 2.48 |
| 04/02 | 3,615 | 3,650 | 3,565 | 3,565 | -0.97% | 7,000 | 124億3008万 | +4.3% | 10.81 | 2.42 |
| 04/01 | 3,500 | 3,620 | 3,495 | 3,600 | +4.96% | 8,100 | 125億5212万 | +5.82% | 10.91 | 2.44 |
| 03/31 | 3,485 | 3,515 | 3,405 | 3,430 | -1.86% | 18,200 | 119億5938万 | +1.42% | 10.4 | 2.33 |
| 03/30 | 3,645 | 3,645 | 3,450 | 3,495 | -5.41% | 15,000 | 121億8601万 | +3.25% | 10.6 | 2.37 |
| 03/27 | 3,540 | 3,735 | 3,500 | 3,695 | +4.38% | 36,600 | 128億8335万 | +9.13% | 11.2 | 2.51 |
| 03/26 | 3,600 | 3,600 | 3,505 | 3,540 | -1.53% | 6,800 | 123億4291万 | +4.64% | 10.73 | 2.4 |
| 03/25 | 3,505 | 3,595 | 3,500 | 3,595 | +4.05% | 14,300 | 125億3468万 | +6.08% | 10.9 | 2.44 |
| 03/24 | 3,620 | 3,620 | 3,440 | 3,455 | -3.76% | 12,400 | 120億4654万 | +2.25% | 10.48 | 2.34 |
| 03/23 | 3,505 | 3,590 | 3,505 | 3,590 | +0.42% | 11,700 | 125億1725万 | +6.28% | 10.88 | 2.44 |
| 03/19 | 3,550 | 3,605 | 3,515 | 3,575 | -1.24% | 11,000 | 124億6495万 | - | 10.84 | 2.43 |
| 03/18 | 3,600 | 3,630 | 3,560 | 3,620 | +0.84% | 23,500 | 126億2185万 | - | 10.98 | 2.46 |
| 03/17 | 3,760 | 3,805 | 3,570 | 3,590 | +5.28% | 142,300 | 125億1725万 | - | 10.88 | 2.44 |
| 03/16 | 3,400 | 3,410 | 3,365 | 3,410 | +0.74% | 13,500 | 118億8964万 | - | 10.34 | 2.31 |
| 03/13 | 3,265 | 3,385 | 3,265 | 3,385 | +1.5% | 15,600 | 118億247万 | - | 10.26 | 2.3 |
| 03/12 | 3,330 | 3,335 | 3,250 | 3,335 | +0.3% | 9,100 | 116億2814万 | - | 10.11 | 2.26 |
| 03/11 | 3,330 | 3,330 | 3,250 | 3,325 | +1.53% | 8,600 | 115億9327万 | - | 10.08 | 2.26 |
| 03/10 | 3,235 | 3,280 | 3,205 | 3,275 | +2.18% | 8,000 | 114億1894万 | - | 9.93 | 2.22 |
| 03/09 | 3,200 | 3,215 | 3,100 | 3,205 | -3.61% | 16,700 | 111億7487万 | - | 9.72 | 2.17 |
| 03/06 | 3,360 | 3,360 | 3,280 | 3,325 | +1.06% | 12,700 | 115億9327万 | - | 10.08 | 2.26 |
| 03/05 | 3,300 | 3,340 | 3,225 | 3,290 | +3.62% | 10,300 | 114億7124万 | - | 9.97 | 2.23 |
| 03/04 | 3,230 | 3,300 | 3,155 | 3,175 | -1.7% | 8,900 | 110億7027万 | - | 9.63 | 2.15 |
| 03/03 | 3,210 | 3,320 | 3,210 | 3,230 | -2.86% | 21,600 | 112億6204万 | - | 9.79 | 2.19 |
| 03/02 | 3,255 | 3,375 | 3,165 | 3,325 | +2.94% | 19,600 | 115億9327万 | - | 10.08 | 2.26 |
| 02/27 | 3,135 | 3,470 | 3,135 | 3,230 | +1.25% | 70,800 | 112億6204万 | - | 9.79 | 2.19 |
| 02/26 | 3,150 | 3,190 | 3,085 | 3,190 | +0.95% | 18,000 | 111億2257万 | - | 9.67 | 2.16 |
| 02/25 | 3,110 | 3,170 | 3,080 | 3,160 | +1.61% | 29,000 | 110億1797万 | - | 9.58 | 2.14 |
| 02/24 | 3,390 | 3,390 | 3,055 | 3,110 | -11.4% | 70,800 | 108億4363万 | - | 9.43 | 2.11 |
| 02/20 | 3,450 | 3,515 | 3,410 | 3,510 | 0% | 22,000 | 122億3831万 | - | 10.64 | 2.38 |
| 02/19 | 3,540 | 3,550 | 3,490 | 3,510 | -3.31% | 15,100 | 122億3831万 | - | 10.64 | 2.38 |
| 02/18 | 3,585 | 3,630 | 3,400 | 3,630 | -1.36% | 80,000 | 126億5672万 | - | 11.01 | 2.46 |
| 02/17 | 3,335 | 3,720 | 3,335 | 3,680 | +10.34% | 150,100 | 128億3105万 | - | 11.16 | 2.5 |
| 02/16 | 3,300 | 3,450 | 3,215 | 3,335 | -2.77% | 136,200 | 116億2814万 | - | 10.11 | 2.26 |
| 02/13 | 3,595 | 3,600 | 3,420 | 3,430 | 0% | 579,500 | 119億5938万 | - | 10.4 | 2.33 |
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。
