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
10/23	1,871	2,020	1,835	2,011	+3.5%	3,262,400	-	-2.24%	-	-
10/22	2,047	2,087	1,900	1,943	-3.33%	4,078,000	-	-5.77%	-	-
10/21	2,012	2,095	1,994	2,010	+4.04%	4,129,900	-	-2.9%	-	-
10/20	2,080	2,166	1,927	1,932	-7.12%	5,955,600	-	-7.07%	-	-
10/19	2,061	2,116	1,990	2,080	-1.33%	3,585,300	-	-0.62%	-	-
10/16	2,145	2,178	1,969	2,108	+0.24%	6,391,200	-	+0.19%	-	-
10/15	2,135	2,301	2,060	2,103	-6.12%	10,252,800	-	-0.61%	-	-
10/14	2,235	2,387	2,146	2,240	-1.58%	14,580,800	-	+4.33%	-	-
10/13	2,288	2,432	2,255	2,276	-1.73%	13,109,700	-	+3.45%	-	-
10/09	2,434	2,765	2,308	2,316	-6.46%	41,611,700	-	+3.81%	-	-
10/08	2,285	2,530	2,182	2,476	+15.97%	47,351,200	-	+10.59%	-	-
10/07	2,097	2,193	2,034	2,135	+1.81%	12,028,500	-	-4.52%	-	-
10/06	2,122	2,223	2,032	2,097	-4.38%	13,094,400	-	-6.01%	-	-
10/05	1,896	2,283	1,862	2,193	+15.36%	41,287,500	-	-0.81%	-	-
10/02	1,910	1,988	1,880	1,901	-2.11%	6,054,900	-	-12.64%	-	-
10/01	1,890	1,971	1,876	1,942	-3.62%	9,507,400	-	-9.93%	-	-
09/30	1,738	2,048	1,712	2,015	+17.77%	21,855,700	-	-5.13%	-	-
09/29	1,890	1,918	1,711	1,711	-10.65%	8,179,500	-	-17.98%	-	-
09/28	1,950	2,069	1,890	1,915	-2.4%	9,581,200	-	-6.99%	-	-
09/25	2,120	2,121	1,956	1,962	-7.45%	9,893,000	-	-2.73%	-	-
09/24	2,067	2,209	2,046	2,120	+7.23%	10,746,600	-	+7.34%	-	-
09/18	1,976	1,977	1,865	1,977	-0.05%	6,102,800	-	+2.54%	-	-
09/17	1,924	1,978	1,810	1,978	+1.96%	8,875,000	-	+4.71%	-	-
09/16	2,045	2,112	1,916	1,940	-5.13%	6,410,300	-	+4.86%	-	-
09/15	2,111	2,207	2,045	2,045	-4.35%	5,920,300	-	+12.8%	-	-
09/14	2,206	2,207	2,039	2,138	+0.19%	6,187,800	-	+21%	-	-
09/11	2,165	2,232	2,090	2,134	-5.16%	9,277,900	-	+24.21%	-	-
09/10	2,295	2,336	2,150	2,250	-1.1%	12,171,400	-	+34.73%	-	-
09/09	2,265	2,348	2,181	2,275	-3.36%	17,435,800	-	+40.35%	-	-
09/08	2,533	2,583	2,273	2,354	-2.28%	72,167,600	-	+49.94%	-	-
09/07	2,670	3,155	2,392	2,409	-16.06%	64,500,200	-	+58.91%	-	-
09/04	3,500	3,790	2,870	2,870	-19.61%	35,627,300	-	+96.58%	-	-
09/03	3,110	3,725	3,000	3,570	+17.43%	65,990,000	-	+157.76%	-	-
09/02	2,389	3,040	2,356	3,040	+19.73%	69,659,100	-	+136.58%	-	-
09/01	2,249	2,773	2,156	2,539	+5.84%	80,030,600	-	+110.88%	-	-
08/31	2,339	2,399	2,300	2,399	+20.01%	1,948,100	-	+109.7%	-	-
08/28	1,702	1,999	1,695	1,999	+25.02%	38,104,200	-	+83.06%	-	-
08/27	1,338	1,628	1,288	1,599	+20.41%	25,473,400	-	+50.56%	-	-
08/26	1,340	1,429	1,285	1,328	-4.53%	20,244,400	-	+27.82%	-	-
08/25	1,132	1,415	1,126	1,391	+21.48%	29,282,500	-	-	-	-
08/24	1,117	1,220	1,088	1,145	+8.33%	19,230,000	-	-	-	-
08/21	1,003	1,110	985	1,057	+2.32%	15,193,900	-	-	-	-
08/20	890	1,033	885	1,033	+16.99%	9,613,200	-	-	-	-
08/19	900	915	880	883	-2.54%	1,451,700	-	-	-	-
08/18	936	950	900	906	-4.83%	1,719,000	-	-	-	-
08/17	1,030	1,050	937	952	-4.61%	2,656,000	-	-	-	-
08/14	1,030	1,041	985	998	-0.1%	2,284,100	-	-	-	-
08/13	1,005	1,009	974	999	-0.89%	1,397,100	-	-	-	-
08/12	917	1,020	916	1,008	+10.89%	3,128,400	-	-	-	-
08/10	916	925	895	909	-0.22%	1,020,400	-	-	-	-
08/07	928	931	871	911	-2.67%	2,867,800	-	-	-	-
08/06	1,009	1,012	930	936	-7.23%	4,083,200	-	-	-	-
08/05	1,034	1,045	997	1,009	-0.69%	2,695,100	-	-	-	-
08/04	1,000	1,045	989	1,016	+2.94%	1,920,900	-	-	-	-
08/03	1,015	1,066	957	987	-2.37%	3,524,800	-	-	-	-
07/31	1,013	1,048	998	1,011	+0.2%	3,181,300	-	-	-	-
07/30	1,026	1,037	991	1,009	-4.36%	3,063,700	-	-	-	-
07/29	1,001	1,066	992	1,055	+4.56%	4,127,800	-	-	-	-
07/28	1,009	1,064	990	1,009	-4.54%	6,832,900	-	-	-	-
07/27	1,120	1,160	1,012	1,057	-4.08%	9,290,900	-	-	-	-
07/24	1,210	1,285	1,088	1,102	-11.13%	20,430,100	-	-	-	-
07/23	1,085	1,268	1,055	1,240	+22.17%	40,755,300	-	-	-	-
07/22	1,009	1,081	896	1,015	0%	19,558,000	-	-	-	-

ティアフォー（593A）の株価チャート

株価

10/23

乖離率

2026/07/22～2026/10/23

株価推移

開示資料

決算

株式

チャート