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
09/18	290	296	290	295	+1.72%	28,800	-	-2.96%	-	-
09/17	291	295	289	290	0%	38,200	-	-4.92%	-	-
09/16	293	294	289	290	-0.68%	20,700	-	-5.23%	-	-
09/15	284	296	284	292	+2.82%	56,700	-	-5.19%	-	-
09/14	288	292	283	284	-1.39%	75,300	-	-8.09%	-	-
09/11	291	291	285	288	-1.71%	36,900	-	-7.1%	-	-
09/10	291	293	288	293	-1.01%	51,300	-	-5.48%	-	-
09/09	296	297	291	296	-0.67%	58,100	-	-4.82%	-	-
09/08	299	301	298	298	-0.33%	40,400	-	-4.18%	-	-
09/07	301	303	297	299	-1.32%	67,000	-	-3.86%	-	-
09/04	300	305	300	303	+0.66%	24,600	-	-2.57%	-	-
09/03	304	305	300	301	-1.31%	90,600	-	-3.22%	-	-
09/02	308	310	302	305	-1.29%	46,300	-	-1.93%	-	-
09/01	317	320	307	309	-2.83%	50,600	-	-0.64%	-	-
08/31	320	324	318	318	-1.85%	88,500	-	+2.25%	-	-
08/28	319	326	319	324	+0.93%	62,700	-	+4.52%	-	-
08/27	317	324	317	321	+1.26%	26,900	-	+3.55%	-	-
08/26	321	324	316	317	-1.25%	53,900	-	+2.59%	-	-
08/25	318	322	315	321	+1.26%	31,300	-	+3.88%	-	-
08/24	313	321	313	317	+1.6%	28,100	-	+2.92%	-	-
08/21	309	316	308	312	+0.97%	66,500	-	+1.3%	-	-
08/20	303	309	302	309	+1.64%	21,500	-	+0.32%	-	-
08/19	303	306	301	304	-0.65%	34,800	-	-1.3%	-	-
08/18	306	309	304	306	+0.33%	49,000	-	-0.65%	-	-
08/17	303	307	296	305	-6.15%	183,100	-	-1.29%	-	-
08/14	322	325	320	325	+0.93%	77,800	-	+5.18%	-	-
08/13	324	324	318	322	+0.63%	38,300	-	+4.55%	-	-
08/12	315	322	315	320	+0.95%	83,200	-	+3.9%	-	-
08/10	309	317	307	317	+2.59%	86,000	-	+2.92%	-	-
08/07	304	309	304	309	+0.98%	26,400	-	+0.65%	-	-
08/06	303	306	301	306	0%	28,400	-	0%	-	-
08/05	302	308	302	306	+0.99%	61,300	-	+0.33%	-	-
08/04	302	305	302	303	+0.33%	5,800	-	-0.33%	-	-
08/03	307	307	296	302	0%	46,100	-	0%	-	-
07/31	303	306	299	302	+0.33%	31,200	-	+0.33%	-	-
07/30	298	303	297	301	+0.33%	25,700	-	+0.33%	-	-
07/29	300	303	294	300	-0.33%	49,800	-	+0.33%	-	-
07/28	306	307	301	301	-1.95%	36,900	-	+1.01%	-	-
07/27	308	310	305	307	+1.66%	46,800	-	+3.02%	-	-
07/24	303	305	298	302	-0.98%	54,000	-	+2.03%	-	-
07/23	308	308	304	305	-1.61%	12,200	-	+3.04%	-	-
07/22	307	310	305	310	+0.32%	15,500	-	+5.08%	-	-
07/21	303	310	303	309	+1.64%	20,000	-	+5.1%	-	-
07/17	310	311	302	304	-2.25%	54,300	-	+4.11%	-	-
07/16	314	315	310	311	-0.64%	16,600	-	+6.87%	-	-
07/15	312	313	310	313	0%	23,900	-	+7.93%	-	-
07/14	311	315	311	313	+0.64%	31,000	-	+8.68%	-	-
07/13	312	317	310	311	-0.32%	33,100	-	+8.36%	-	-
07/10	307	315	307	312	+1.63%	59,600	-	+9.09%	-	-
07/09	307	311	304	307	0%	58,900	-	+7.34%	-	-
07/08	309	311	305	307	-2.23%	42,600	-	+7.72%	-	-
07/07	315	316	310	314	-0.95%	57,300	-	+10.18%	-	-
07/06	311	323	306	317	+2.26%	197,400	-	+11.23%	-	-
07/03	311	320	300	310	+11.11%	682,700	-	+9.15%	-	-
07/02	273	281	273	279	+0.72%	34,300	-	-1.76%	-	-
07/01	276	278	273	277	+0.73%	31,600	-	-2.81%	-	-
06/30	276	277	272	275	+1.1%	25,900	-	-4.18%	-	-
06/29	277	281	269	272	-0.73%	116,400	-	-5.56%	-	-
06/26	280	280	273	274	-1.08%	16,600	-	-5.52%	-	-
06/25	280	285	273	277	-0.36%	65,000	-	-5.14%	-	-
06/24	277	281	275	278	+0.72%	37,800	-	-5.44%	-	-
06/23	286	286	275	276	-1.43%	36,700	-	-6.76%	-	-
06/22	275	284	275	280	+0.72%	48,400	-	-6.04%	-	-
06/19	279	282	276	278	-2.46%	52,200	-	-7.33%	-	-
06/18	285	287	281	285	+0.35%	43,600	-	-5.63%	-	-
06/17	278	290	277	284	+2.53%	95,500	-	-6.58%	-	-
06/16	280	280	274	277	-1.42%	62,000	-	-9.77%	-	-
06/15	286	286	277	281	+0.72%	77,900	-	-9.65%	-	-
06/12	277	284	272	279	+2.57%	84,500	-	-10.86%	-	-
06/11	274	274	267	272	-1.09%	70,200	-	-13.65%	-	-
06/10	284	285	270	275	-3.17%	149,400	-	-13.52%	-	-
06/09	290	291	282	284	-2.07%	65,200	-	-11.25%	-	-
06/08	296	296	283	290	-3.97%	144,900	-	-9.66%	-	-
06/05	291	302	291	302	+3.07%	60,800	-	-6.5%	-	-
06/04	297	297	289	293	-1.68%	77,700	-	-9.85%	-	-
06/03	308	308	296	298	-1.97%	76,400	-	-8.87%	-	-
06/02	304	306	297	304	+1%	73,600	-	-7.32%	-	-
06/01	305	305	298	301	-1.31%	88,200	-	-8.51%	-	-
05/29	315	316	302	305	-2.87%	141,200	-	-7.85%	-	-
05/28	314	317	309	314	+0.32%	72,800	-	-5.42%	-	-
05/27	315	317	310	313	-0.63%	71,800	-	-6.01%	-	-
05/26	321	321	312	315	-1.87%	85,200	-	-5.41%	-	-
05/25	333	333	318	321	-2.13%	129,900	-	-3.89%	-	-
05/22	335	341	325	328	+2.82%	151,200	-	-1.8%	-	-
05/21	318	324	316	319	+0.95%	73,800	-	-4.2%	-	-
05/20	327	328	313	316	-3.36%	178,000	-	-5.11%	-	-
05/19	331	337	326	327	-0.91%	44,600	-	-2.1%	-	-
05/18	336	336	327	330	-0.6%	78,700	-	-1.2%	-	-
05/15	335	336	325	332	-2.92%	227,700	-	-0.6%	-	-
05/14	360	368	335	342	-4.47%	213,000	-	+2.4%	-	-
05/13	363	365	355	358	-1.65%	117,000	-	+7.51%	-	-
05/12	350	366	350	364	+4.6%	211,300	-	+9.64%	-	-
05/11	336	350	336	348	+4.19%	178,600	-	+5.14%	-	-
05/08	328	334	327	334	+1.52%	26,800	-	+1.21%	-	-
05/07	330	333	329	329	+0.92%	36,600	-	0%	-	-
05/01	328	329	325	326	-0.31%	37,500	-	-1.21%	-	-
04/30	335	335	327	327	-2.68%	74,300	-	-0.91%	-	-
04/28	340	344	333	336	-0.88%	50,500	-	+1.51%	-	-
04/27	345	345	337	339	-0.29%	68,200	-	+2.42%	-	-
04/24	336	343	336	340	+1.19%	88,700	-	+2.72%	-	-

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 3月期	390 3/2	277 12/28	391,200 2/13	66億7357万	-	53億1590万 3/31
2024年 3月期	355 6/20	271 12/27 12/26 他2件	1,526,300 11/29	60億7466万	46億3728万	51億8124万 3/29
2025年 3月期	438 6/20 6/19	266 12/24	965,400 4/9	74億9494万	45億5172万	47億3172万 3/31
2026年 3月期	412 5/27	202 4/7	3,280,300 5/23	70億5003万	34億5657万	54億5688万 3/31
最新	295 2026/9/18		28,800	50億4796万

テリロジー HD（5133）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート