- 6333
- 2026/09/28
- 時価
- 576億円
- PER 予
- 14.94倍
- 2010年以降
- 5.08-34.9倍
（2010-2026年） - PBR
- 1.8倍
- 2010年以降
- 0.54-1.82倍
（2010-2026年） - 配当 予
- 3.61%
- ROE 予
- 12.03%
- ROA 予
- 9.28%
- 資料
- Link
- CSV,JSON
TEIKOKU（6333）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,605
- 始値
- 3,600
- 高値
- 3,690
- 安値
- 3,590
- 終値 +1.39%
- 3,655
- 出来高 -39.05%
- 56,200
乖離率
- 株価（5日）
移動平均値 - +2.09%
3,580 - 株価（25日）
移動平均値 - +6.13%
3,444 - 出来高（5日）
移動平均値 - +4.27%
53,900
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,600 | 3,690 | 3,590 | 3,655 | +1.39% | 56,200 | - | +6.13% | - | - |
| 09/25 | 3,600 | 3,670 | 3,565 | 3,605 | +0.98% | 92,200 | - | +5.04% | - | - |
| 09/24 | 3,525 | 3,590 | 3,480 | 3,570 | +1.71% | 47,800 | - | +4.29% | - | - |
| 09/18 | 3,545 | 3,560 | 3,500 | 3,510 | -1.4% | 43,400 | - | +2.93% | - | - |
| 09/17 | 3,520 | 3,570 | 3,505 | 3,560 | +2.45% | 29,900 | - | +4.77% | - | - |
| 09/16 | 3,500 | 3,510 | 3,465 | 3,475 | +0.72% | 22,500 | - | +2.75% | - | - |
| 09/15 | 3,455 | 3,485 | 3,445 | 3,450 | +0.15% | 26,900 | - | +2.28% | - | - |
| 09/14 | 3,415 | 3,460 | 3,405 | 3,445 | +0.44% | 21,800 | - | +2.53% | - | - |
| 09/11 | 3,365 | 3,430 | 3,360 | 3,430 | +0.44% | 42,700 | - | +2.3% | - | - |
| 09/10 | 3,495 | 3,515 | 3,360 | 3,415 | -2.29% | 54,600 | - | +1.76% | - | - |
| 09/09 | 3,400 | 3,525 | 3,365 | 3,495 | +4.02% | 46,500 | - | +4.08% | - | - |
| 09/08 | 3,400 | 3,405 | 3,360 | 3,360 | -1.47% | 30,700 | - | +0.12% | - | - |
| 09/07 | 3,415 | 3,420 | 3,380 | 3,410 | +0.29% | 25,600 | - | +1.58% | - | - |
| 09/04 | 3,390 | 3,410 | 3,340 | 3,400 | +1.19% | 38,800 | - | +1.34% | - | - |
| 09/03 | 3,315 | 3,395 | 3,305 | 3,360 | +1.36% | 47,200 | - | +0.27% | - | - |
| 09/02 | 3,365 | 3,365 | 3,315 | 3,315 | -2.5% | 29,700 | - | -0.93% | - | - |
| 09/01 | 3,445 | 3,460 | 3,400 | 3,400 | -1.31% | 25,700 | - | +1.77% | - | - |
| 08/31 | 3,390 | 3,450 | 3,380 | 3,445 | +1.47% | 33,300 | - | +3.24% | - | - |
| 08/28 | 3,430 | 3,445 | 3,390 | 3,395 | -1.02% | 24,200 | - | +1.98% | - | - |
| 08/27 | 3,455 | 3,475 | 3,405 | 3,430 | 0% | 33,600 | - | +3.28% | - | - |
| 08/26 | 3,390 | 3,440 | 3,380 | 3,430 | +1.63% | 24,000 | - | +3.56% | - | - |
| 08/25 | 3,475 | 3,475 | 3,375 | 3,375 | -1.6% | 34,000 | - | +2.21% | - | - |
| 08/24 | 3,360 | 3,460 | 3,350 | 3,430 | +1.63% | 36,300 | - | +4.19% | - | - |
| 08/21 | 3,345 | 3,395 | 3,325 | 3,375 | +0.15% | 27,400 | - | +2.77% | - | - |
| 08/20 | 3,355 | 3,400 | 3,315 | 3,370 | +0.3% | 31,600 | - | +2.81% | - | - |
| 08/19 | 3,360 | 3,400 | 3,300 | 3,360 | -0.3% | 44,200 | - | +2.78% | - | - |
| 08/18 | 3,270 | 3,370 | 3,265 | 3,370 | +3.69% | 92,400 | - | +3.34% | - | - |
| 08/17 | 3,210 | 3,270 | 3,185 | 3,250 | +1.25% | 40,200 | - | -0.12% | - | - |
| 08/14 | 3,165 | 3,225 | 3,135 | 3,210 | +1.42% | 44,600 | - | -1.23% | - | - |
| 08/13 | 3,250 | 3,255 | 3,150 | 3,165 | -2.16% | 39,400 | - | -2.5% | - | - |
| 08/12 | 3,135 | 3,260 | 3,100 | 3,235 | +3.35% | 46,700 | - | -0.34% | - | - |
| 08/10 | 3,275 | 3,300 | 3,065 | 3,130 | -4.28% | 79,000 | - | -3.48% | - | - |
| 08/07 | 3,305 | 3,310 | 3,225 | 3,270 | -6.97% | 93,400 | - | +0.86% | - | - |
| 08/06 | 3,465 | 3,540 | 3,465 | 3,515 | +1.44% | 48,800 | - | +8.69% | - | - |
| 08/05 | 3,435 | 3,475 | 3,425 | 3,465 | +0.87% | 33,000 | - | +7.71% | - | - |
| 08/04 | 3,365 | 3,435 | 3,340 | 3,435 | +1.48% | 65,500 | - | +7.24% | - | - |
| 08/03 | 3,340 | 3,390 | 3,270 | 3,385 | +0.89% | 56,700 | - | +6.01% | - | - |
| 07/31 | 3,320 | 3,405 | 3,265 | 3,355 | +1.82% | 64,600 | - | +5.34% | - | - |
| 07/30 | 3,205 | 3,315 | 3,200 | 3,295 | +1.85% | 48,400 | - | +3.71% | - | - |
| 07/29 | 3,220 | 3,260 | 3,160 | 3,235 | +1.09% | 42,800 | - | +2.08% | - | - |
| 07/28 | 3,255 | 3,300 | 3,175 | 3,200 | -3.03% | 35,500 | - | +1.14% | - | - |
| 07/27 | 3,255 | 3,300 | 3,255 | 3,300 | +2.01% | 39,600 | - | +4.36% | - | - |
| 07/24 | 3,230 | 3,240 | 3,180 | 3,235 | +1.09% | 40,900 | - | +2.57% | - | - |
| 07/23 | 3,220 | 3,240 | 3,170 | 3,200 | 0% | 25,300 | - | +1.59% | - | - |
| 07/22 | 3,230 | 3,240 | 3,180 | 3,200 | +0.16% | 22,000 | - | +1.75% | - | - |
| 07/21 | 3,120 | 3,270 | 3,115 | 3,195 | +2.4% | 53,700 | - | +1.82% | - | - |
| 07/17 | 3,200 | 3,220 | 3,080 | 3,120 | -3.11% | 52,000 | - | -0.38% | - | - |
| 07/16 | 3,215 | 3,270 | 3,195 | 3,220 | -0.16% | 40,100 | - | +2.97% | - | - |
| 07/15 | 3,210 | 3,245 | 3,200 | 3,225 | +1.9% | 32,500 | - | +3.53% | - | - |
| 07/14 | 3,185 | 3,185 | 3,110 | 3,165 | +0.48% | 26,900 | - | +1.97% | - | - |
| 07/13 | 3,220 | 3,240 | 3,110 | 3,150 | -1.25% | 66,300 | - | +1.81% | - | - |
| 07/10 | 3,205 | 3,230 | 3,140 | 3,190 | +1.43% | 34,200 | - | +3.44% | - | - |
| 07/09 | 3,135 | 3,160 | 3,110 | 3,145 | +0.8% | 12,200 | - | +2.31% | - | - |
| 07/08 | 3,160 | 3,185 | 3,120 | 3,120 | -1.27% | 29,900 | - | +1.83% | - | - |
| 07/07 | 3,200 | 3,200 | 3,145 | 3,160 | -0.16% | 23,500 | - | +3.44% | - | - |
| 07/06 | 3,150 | 3,265 | 3,150 | 3,165 | +1.93% | 54,300 | - | +4.08% | - | - |
| 07/03 | 3,075 | 3,135 | 3,065 | 3,105 | +0.98% | 20,400 | - | +2.51% | - | - |
| 07/02 | 3,085 | 3,125 | 3,045 | 3,075 | -0.32% | 30,200 | - | +1.75% | - | - |
| 07/01 | 3,150 | 3,150 | 3,080 | 3,085 | -1.12% | 21,200 | - | +2.32% | - | - |
| 06/30 | 3,190 | 3,195 | 3,100 | 3,120 | -2.19% | 28,500 | - | +3.69% | - | - |
| 06/29 | 3,240 | 3,240 | 3,135 | 3,190 | +0.16% | 47,200 | - | +6.37% | - | - |
| 06/26 | 3,120 | 3,230 | 3,120 | 3,185 | +1.59% | 48,200 | - | +6.74% | - | - |
| 06/25 | 3,145 | 3,145 | 3,085 | 3,135 | +1.29% | 18,700 | - | +5.56% | - | - |
| 06/24 | 3,070 | 3,140 | 3,070 | 3,095 | -0.48% | 25,900 | - | +4.67% | - | - |
| 06/23 | 3,130 | 3,150 | 3,110 | 3,110 | -1.58% | 23,100 | - | +5.71% | - | - |
| 06/22 | 3,170 | 3,195 | 3,115 | 3,160 | +1.61% | 41,800 | - | +7.92% | - | - |
| 06/19 | 3,140 | 3,165 | 3,090 | 3,110 | -0.32% | 32,800 | - | +6.84% | - | - |
| 06/18 | 3,080 | 3,140 | 3,080 | 3,120 | +1.63% | 36,400 | - | +7.66% | - | - |
| 06/17 | 3,025 | 3,125 | 3,025 | 3,070 | +1.49% | 37,000 | - | +6.41% | - | - |
| 06/16 | 3,060 | 3,065 | 3,005 | 3,025 | -1.14% | 18,600 | - | +5.18% | - | - |
| 06/15 | 3,010 | 3,085 | 3,010 | 3,060 | +2.68% | 25,700 | - | +6.66% | - | - |
| 06/12 | 2,992 | 3,020 | 2,950 | 2,980 | +1.74% | 35,500 | - | +4.16% | - | - |
| 06/11 | 2,919 | 2,964 | 2,849 | 2,929 | -0.48% | 47,300 | - | +2.56% | - | - |
| 06/10 | 2,915 | 2,961 | 2,911 | 2,943 | +1.06% | 23,000 | - | +3.15% | - | - |
| 06/09 | 2,916 | 2,974 | 2,904 | 2,912 | +0.38% | 22,700 | - | +2.32% | - | - |
| 06/08 | 2,935 | 2,943 | 2,889 | 2,901 | -2.03% | 39,900 | - | +2.11% | - | - |
| 06/05 | 2,894 | 2,964 | 2,878 | 2,961 | +2.6% | 24,800 | - | +4.41% | - | - |
| 06/04 | 2,858 | 2,912 | 2,841 | 2,886 | 0% | 29,300 | - | +1.94% | - | - |
| 06/03 | 2,850 | 2,900 | 2,832 | 2,886 | +2.05% | 18,800 | - | +2.09% | - | - |
| 06/02 | 2,864 | 2,877 | 2,801 | 2,828 | -0.84% | 45,200 | - | +0.18% | - | - |
| 06/01 | 2,906 | 2,907 | 2,835 | 2,852 | -2.83% | 39,100 | - | +1.06% | - | - |
| 05/29 | 2,891 | 2,961 | 2,874 | 2,935 | +1.52% | 40,200 | - | +4% | - | - |
| 05/28 | 2,920 | 2,943 | 2,869 | 2,891 | -1.77% | 48,800 | - | +2.52% | - | - |
| 05/27 | 2,898 | 2,951 | 2,898 | 2,943 | +2.37% | 36,500 | - | +4.36% | - | - |
| 05/26 | 2,833 | 2,893 | 2,828 | 2,875 | +2.02% | 30,200 | - | +1.95% | - | - |
| 05/25 | 2,867 | 2,886 | 2,804 | 2,818 | -0.39% | 20,900 | - | -0.14% | - | - |
| 05/22 | 2,813 | 2,836 | 2,798 | 2,829 | +1% | 18,400 | - | +0.04% | - | - |
| 05/21 | 2,745 | 2,823 | 2,745 | 2,801 | +2.98% | 40,900 | - | -1.16% | - | - |
| 05/20 | 2,742 | 2,742 | 2,691 | 2,720 | -1.56% | 55,300 | - | -4.29% | - | - |
| 05/19 | 2,739 | 2,796 | 2,738 | 2,763 | +0.88% | 49,400 | - | -3.12% | - | - |
| 05/18 | 2,796 | 2,796 | 2,729 | 2,739 | -1.86% | 36,900 | - | -4.23% | - | - |
| 05/15 | 2,814 | 2,837 | 2,759 | 2,791 | -0.29% | 36,300 | - | -2.62% | - | - |
| 05/14 | 2,856 | 2,856 | 2,792 | 2,799 | -0.92% | 29,400 | - | -2.44% | - | - |
| 05/13 | 2,904 | 2,957 | 2,814 | 2,825 | -1.02% | 81,900 | - | -1.64% | - | - |
| 05/12 | 2,920 | 2,930 | 2,853 | 2,854 | -0.56% | 26,200 | - | -0.59% | - | - |
| 05/11 | 2,880 | 2,901 | 2,851 | 2,870 | +0.31% | 29,600 | - | -0.1% | - | - |
| 05/08 | 2,842 | 2,872 | 2,816 | 2,861 | +0.42% | 30,600 | - | -0.28% | - | - |
| 05/07 | 2,800 | 2,868 | 2,780 | 2,849 | +2.74% | 32,400 | - | -0.66% | - | - |
| 05/01 | 2,795 | 2,800 | 2,757 | 2,773 | +0.36% | 27,500 | - | -3.45% | - | - |
| 04/30 | 2,773 | 2,773 | 2,735 | 2,763 | -0.61% | 61,300 | - | -4.03% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,950 3,900 7/10 | 730 1,460 3/17 | 721,200 360,600 7/10 | - | - | +25.81% 7/10 | -30.05% 11/19 |
| 2009年 3月期 | 1,218 2,435 6/19 | 390 780 10/28 | 380,400 190,200 6/3 | - | - | +24.44% 3/13 | -38.6% 10/8 |
| 2010年 3月期 | 1,145 2,290 7/2 | 666 1,331 4/21 | 202,000 101,000 5/27 | - | - | +31.03% 6/8 | -17.75% 10/2 |
| 2011年 3月期 | 1,010 2,020 4/5 | 555 1,110 3/16 | 158,200 79,100 3/18 | 190億8913万 | 104億8957万 | +10.1% 1/11 | -34.73% 3/15 |
| 2012年 3月期 | 925 1,849 10/13 1,849 10/3 | 586 1,172 11/24 | 115,000 57,500 3/27 | 174億7317万 | 110億7548万 | +15.03% 6/14 | -21.08% 11/21 |
| 2013年 3月期 | 970 1,940 3/27 | 490 979 10/11 | 236,000 118,000 1/25 | 183億3313万 | 92億5161万 | +25.1% 1/25 | -14.18% 10/3 |
| 2014年 3月期 | 1,750 3,500 3/27 | 825 1,650 6/7 | 714,400 357,200 11/11 | 330億7524万 | 155億9261万 | +24.81% 7/10 | -20.58% 8/28 |
| 2015年 3月期 | 1,710 3,420 4/1 | 1,102 10/23 | 722,800 361,400 6/17 | 323億1923万 | 224億8095万 | +13.02% 12/8 | -11.94% 1/16 |
| 2016年 3月期 | 1,156 5/11 4/16 | 615 2/12 | 326,100 2/8 | 235億8255万 | 125億4608万 | +15.46% 10/7 | -26.98% 2/12 |
| 2017年 3月期 | 1,133 3/30 | 674 4/8 | 129,300 12/27 | 231億1335万 | 137億4969万 | +12.62% 12/14 | -8.13% 4/14 |
| 2018年 3月期 | 1,748 2/27 | 966 4/14 | 435,300 2/13 | 356億5944万 | 197億653万 | +17.95% 11/22 | -12.47% 2/6 |
| 2019年 3月期 | 1,795 11/12 | 1,082 3/11 | 439,800 8/13 | 366億3260万 | 220億8160万 | +15.19% 8/13 | -20.75% 12/25 |
| 2020年 3月期 | 1,607 2/10 | 896 3/19 | 346,600 5/14 | 327億9587万 | 182億8569万 | +12.46% 3/27 | -25.79% 3/19 |
| 2021年 3月期 | 1,407 3/29 | 1,009 10/30 | 226,800 3/29 | 287億3577万 | 206億724万 | +16.21% 11/9 | -7.6% 6/15 |
| 2022年 3月期 | 1,592 3/29 | 1,194 7/9 | 240,800 3/18 | 325億4054万 | 243億8558万 | +13.16% 3/18 | -10.06% 1/27 |
| 2023年 3月期 | 2,869 3/8 | 1,493 4/8 | 303,500 11/15 | 544億8241万 | 305億1697万 | +28.11% 11/14 | -10.26% 4/6 |
| 2024年 3月期 | 3,170 1/25 | 2,239 5/17 | 245,800 11/13 | 601億9842万 | 425億1869万 | +17.18% 11/28 | -9.42% 2/15 |
| 2025年 3月期 | 3,195 3/6 | 2,148 8/5 | 197,900 5/13 | 539億3172万 | 396億9512万 | +8.77% 3/5 | -15.47% 8/5 |
| 2026年 3月期 | 3,500 2/27 | 2,509 4/9 | 148,600 2/20 | 590億8013万 | 423億5201万 | +13.08% 5/14 | -9.93% 3/31 |
| 最新 | 3,655 2026/9/28 | 56,200 | 576億7603万 | +6.13% 3,444 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/09/28 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
390円（2008/10/28） - 837%（9.37倍）
3,655円（9/28）
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。
