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	2,416	2,473	2,415	2,462	+2.24%	421,900	-	-6.78%	-	-
09/24	2,394	2,463	2,394	2,408	-0.58%	548,400	-	-9.54%	-	-
09/18	2,432	2,444	2,368	2,422	+0.75%	858,000	-	-10%	-	-
09/17	2,391	2,440	2,383	2,404	+0.92%	434,900	-	-11.42%	-	-
09/16	2,410	2,438	2,330	2,382	-0.92%	869,600	-	-12.84%	-	-
09/15	2,435	2,435	2,330	2,404	-2.4%	1,416,000	-	-12.52%	-	-
09/14	2,470	2,505	2,457	2,463	-1.87%	337,800	-	-10.99%	-	-
09/11	2,475	2,510	2,452	2,510	-1.38%	544,200	-	-9.97%	-	-
09/10	2,582	2,589	2,540	2,545	-4.5%	1,330,600	-	-9.59%	-	-
09/09	2,704	2,725	2,608	2,665	+0.41%	1,123,800	-	-6.2%	-	-
09/08	2,657	2,727	2,648	2,654	-1.01%	506,600	-	-7.01%	-	-
09/07	2,750	2,760	2,668	2,681	-1.51%	436,400	-	-6.29%	-	-
09/04	2,700	2,786	2,670	2,722	-1.02%	380,200	-	-5.06%	-	-
09/03	2,766	2,799	2,696	2,750	+1.1%	518,700	-	-3.91%	-	-
09/02	2,650	2,724	2,626	2,720	+0.74%	718,800	-	-4.66%	-	-
09/01	2,681	2,724	2,641	2,700	+1.09%	473,700	-	-5.26%	-	-
08/31	2,629	2,688	2,588	2,671	-0.3%	421,800	-	-6.25%	-	-
08/28	2,627	2,712	2,582	2,679	+1.98%	523,700	-	-5.93%	-	-
08/27	2,685	2,710	2,612	2,627	-0.61%	834,300	-	-7.86%	-	-
08/26	2,860	2,925	2,640	2,643	-7.3%	1,785,500	-	-7.3%	-	-
08/25	2,990	3,000	2,849	2,851	-4.65%	560,200	-	+0.04%	-	-
08/24	2,989	3,080	2,967	2,990	+2.26%	435,400	-	+5.47%	-	-
08/21	2,965	2,981	2,850	2,924	-1.71%	474,600	-	+3.54%	-	-
08/20	2,821	2,990	2,782	2,975	+7.36%	543,300	-	+5.53%	-	-
08/19	2,912	2,924	2,761	2,771	-7.2%	581,000	-	-1.39%	-	-
08/18	3,105	3,230	2,986	2,986	-4.9%	480,800	-	+6.64%	-	-
08/17	3,100	3,315	3,070	3,140	+5.26%	1,214,600	-	+12.87%	-	-
08/14	2,920	3,000	2,890	2,983	+3.04%	630,600	-	+8.08%	-	-
08/13	2,783	2,918	2,772	2,895	+5.16%	631,200	-	+5.54%	-	-
08/12	2,827	2,856	2,730	2,753	-4.31%	661,800	-	+0.73%	-	-
08/10	3,060	3,100	2,874	2,877	-4.1%	753,600	-	+5.27%	-	-
08/07	3,110	3,180	2,930	3,000	-5.66%	937,200	-	+10.01%	-	-
08/06	3,175	3,245	3,100	3,180	-0.63%	702,000	-	+17.21%	-	-
08/05	3,025	3,265	2,967	3,200	+7.56%	1,071,800	-	+18.87%	-	-
08/04	2,842	2,994	2,841	2,975	+4.86%	838,400	-	+11.34%	-	-
08/03	2,789	2,856	2,705	2,837	+0.04%	552,800	-	+6.61%	-	-
07/31	2,641	2,892	2,620	2,836	+9.12%	1,379,200	-	+6.82%	-	-
07/30	2,473	2,628	2,467	2,599	+3.71%	529,600	-	-1.85%	-	-
07/29	2,685	2,685	2,446	2,506	-5.47%	741,100	-	-5.4%	-	-
07/28	2,681	2,692	2,557	2,651	-1.08%	500,600	-	-0.23%	-	-
07/27	2,680	2,685	2,607	2,680	+1.9%	237,700	-	+0.34%	-	-
07/24	2,703	2,719	2,615	2,630	-4.85%	444,600	-	-1.68%	-	-
07/23	2,636	2,792	2,617	2,764	+4.98%	581,600	-	+2.94%	-	-
07/22	2,660	2,715	2,625	2,633	+0.46%	488,800	-	-2.08%	-	-
07/21	2,484	2,647	2,446	2,621	+5.69%	588,700	-	-2.93%	-	-
07/17	2,671	2,679	2,361	2,480	-8.49%	1,273,600	-	-8.32%	-	-
07/16	2,740	2,759	2,673	2,710	-2.59%	292,900	-	0%	-	-
07/15	2,760	2,809	2,734	2,782	+1.2%	286,400	-	+2.92%	-	-
07/14	2,570	2,778	2,545	2,749	+8.02%	822,500	-	+2%	-	-
07/13	2,582	2,693	2,523	2,545	+0.51%	509,500	-	-5.43%	-	-
07/10	2,580	2,593	2,521	2,532	-1.78%	286,500	-	-6.05%	-	-
07/09	2,578	2,664	2,505	2,578	+0.43%	409,100	-	-4.8%	-	-
07/08	2,560	2,609	2,501	2,567	-2.99%	483,500	-	-5.66%	-	-
07/07	2,750	2,760	2,603	2,646	-3.43%	349,900	-	-3.15%	-	-
07/06	2,698	2,740	2,673	2,740	+0.59%	312,300	-	+0.26%	-	-
07/03	2,643	2,724	2,537	2,724	+2.6%	592,800	-	-0.37%	-	-
07/02	2,665	2,708	2,628	2,655	+0.15%	341,300	-	-3.14%	-	-
07/01	2,753	2,799	2,612	2,651	-2.54%	536,500	-	-3.35%	-	-
06/30	2,730	2,790	2,693	2,720	+0.74%	376,200	-	-0.44%	-	-
06/29	2,702	2,714	2,590	2,700	+1.01%	408,200	-	-0.77%	-	-
06/26	2,629	2,722	2,622	2,673	+0.49%	503,400	-	-1.4%	-	-
06/25	2,681	2,693	2,581	2,660	+1.1%	494,400	-	-1.34%	-	-
06/24	2,687	2,738	2,544	2,631	-2.95%	696,100	-	-1.94%	-	-
06/23	3,050	3,080	2,711	2,711	-9.6%	829,600	-	+1.65%	-	-
06/22	2,771	2,999	2,741	2,999	+8.11%	747,200	-	+13.13%	-	-
06/19	2,911	2,980	2,753	2,774	-4.05%	472,200	-	+5.56%	-	-
06/18	2,874	2,914	2,849	2,891	+1.12%	317,000	-	+10.43%	-	-
06/17	2,873	2,949	2,779	2,859	-1.45%	500,600	-	+9.88%	-	-
06/16	2,900	2,987	2,896	2,901	+5.91%	1,177,900	-	+12.09%	-	-
06/15	2,689	2,740	2,655	2,739	+4.38%	426,100	-	+6.41%	-	-
06/12	2,634	2,677	2,575	2,624	+3.55%	518,200	-	+2.06%	-	-
06/11	2,506	2,589	2,371	2,534	-1.4%	757,400	-	-1.32%	-	-
06/10	2,655	2,661	2,518	2,570	-3.38%	523,800	-	+0.08%	-	-
06/09	2,700	2,744	2,574	2,660	+0.64%	527,500	-	+3.62%	-	-
06/08	2,875	2,960	2,600	2,643	-7.26%	791,300	-	+3.2%	-	-
06/05	2,848	2,915	2,807	2,850	-2.23%	473,600	-	+11.37%	-	-
06/04	2,928	3,010	2,861	2,915	+3.08%	829,500	-	+14.36%	-	-
06/03	2,730	2,908	2,688	2,828	+6.16%	714,600	-	+11.38%	-	-
06/02	2,735	2,775	2,596	2,664	-3.55%	547,900	-	+5.05%	-	-
06/01	2,860	3,010	2,735	2,762	-5.41%	889,300	-	+8.95%	-	-
05/29	2,667	2,963	2,625	2,920	+8.31%	1,598,400	-	+15.19%	-	-
05/28	2,357	2,708	2,319	2,696	+12.9%	1,416,700	-	+6.69%	-	-
05/27	2,454	2,513	2,368	2,388	-1.65%	300,900	-	-5.35%	-	-
05/26	2,464	2,496	2,420	2,428	-0.9%	286,900	-	-4.26%	-	-
05/25	2,350	2,505	2,345	2,450	+6.38%	621,000	-	-3.88%	-	-
05/22	2,379	2,423	2,296	2,303	-1.75%	387,500	-	-10.32%	-	-
05/21	2,330	2,383	2,313	2,344	+6.02%	509,600	-	-9.46%	-	-
05/20	2,303	2,311	2,195	2,211	-4.62%	437,100	-	-15.29%	-	-
05/19	2,437	2,440	2,301	2,318	-4.96%	667,700	-	-12.06%	-	-
05/18	2,424	2,471	2,404	2,439	-2.52%	789,500	-	-8.27%	-	-
05/15	2,358	2,531	2,356	2,502	-0.24%	2,003,600	-	-6.12%	-	-
05/14	2,565	2,586	2,482	2,508	-0.28%	550,100	-	-6.1%	-	-
05/13	2,597	2,639	2,514	2,515	-1.3%	596,200	-	-6.12%	-	-
05/12	2,670	2,705	2,548	2,548	-3.78%	599,800	-	-5.21%	-	-
05/11	2,570	2,677	2,563	2,648	+3.6%	755,500	-	-1.6%	-	-
05/08	2,496	2,583	2,453	2,556	+1.03%	887,400	-	-4.77%	-	-
05/07	2,590	2,609	2,525	2,530	-0.78%	642,700	-	-5.91%	-	-
05/01	2,503	2,577	2,477	2,550	+1.31%	511,500	-	-5.49%	-	-
04/30	2,500	2,539	2,486	2,517	-3.08%	543,400	-	-6.95%	-	-
04/28	2,584	2,609	2,567	2,597	+0.12%	403,500	-	-4.24%	-	-

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
2010年 3月期	4,170 6/2	1,990 11/27	1,462,600 4/21	-	-	1426億 3/31
2011年 3月期	6,680 2/17	2,735 5/27	1,394,800 2/7	2458億2400万	1006億4800万	2112億3200万 3/31
2012年 3月期	6,490 5/11	2,952 9/26	974,200 2/17	2388億3200万	1086億3360万	1162億8800万 3/30
2013年 3月期	3,200 4/2	1,410 11/14	860,700 1/7	1177億6000万	518億8800万	695億1520万 3/29
2014年 3月期	2,500 5/22	1,479 2/5	1,786,900 4/25	920億	544億2720万	657億9626万 3/31
2015年 3月期	2,969 7/16	1,741 4/3	1,674,100 7/15	1092億5920万	640億6880万	936億8963万 3/31
2016年 3月期	3,790 6/4	1,481 2/12	1,514,200 6/3	1394億7200万	545億80万	562億6529万 3/31
2017年 3月期	2,022 2/15	1,151 6/28	1,506,500 11/21	744億960万	423億5680万	634億7785万 3/31
2018年 3月期	3,185 2/2 2/1	1,496 9/8 9/6	2,507,900 1/24	1172億800万	550億5280万	760億9968万 3/30
2019年 3月期	2,365 4/19	1,461 8/16	1,999,200 4/16	870億3200万	537億6480万	620億578万 3/29
2020年 3月期	1,922 9/26	743 3/17	1,294,200 5/22	707億2960万	273億4240万	344億675万 3/31
2021年 3月期	1,205 6/8	741 2/2	1,440,500 3/9	443億4400万	272億6880万	353億2671万 3/31
2022年 3月期	1,475 3/28	717 8/6	6,319,700 3/2	542億8000万	263億8560万	529億1647万 3/31
2023年 3月期	4,850 11/9	1,140 5/10	18,976,700 6/15	1784億8000万	419億5200万	1173億8723万 3/31
2024年 3月期	3,750 8/4	2,388 3/13	7,868,800 5/9	1380億	878億7840万	967億8000万 3/29
2025年 3月期	3,090 5/31	1,660 12/16	4,419,400 3/10	1137億1200万	610億8800万	708億27万 3/31
2026年 3月期	3,435 3/3	1,293 4/7	15,972,900 8/29	1264億800万	475億8240万	914億4400万 3/31
最新	2,462 2026/9/25		421,900	906億160万

大阪チタニウムテクノロジーズ（5726）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