TPR（6463）の時価総額の推移
- 2010年3月31日
- 248億8710万
- 2011年3月31日
- 273億1084万
- 2012年3月30日
- 487億2952万
- 2013年3月29日
- 525億8631万
- 2014年3月31日
- 554億4590万
- 2015年3月31日
- 1139億808万
- 2016年3月31日
- 1045億7747万
- 2017年3月31日
- 1295億4000万
- 2018年3月30日
- 1091億2968万
- 2019年3月29日
- 747億2972万
- 2020年3月31日
- 408億9178万
- 2021年3月31日
- 553億7549万
- 2022年3月31日
- 449億537万
- 2023年3月31日
- 451億5499万
- 2024年3月29日
- 814億6910万
- 2025年3月31日
- 769億3401万
2025/11/19～2026/04/17
株価＆時価総額の推移
| 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 | ||||||||||
| 04/17 | 1,281 | 1,287 | 1,273 | 1,273 | -0.62% | 67,200 | 847億923万 | +1.52% | 9.52 | 0.48 |
| 04/16 | 1,287 | 1,300 | 1,281 | 1,281 | -0.39% | 88,500 | 852億4158万 | +2.32% | 9.58 | 0.49 |
| 04/15 | 1,303 | 1,311 | 1,285 | 1,286 | -0.39% | 88,400 | 855億7429万 | +2.72% | 9.62 | 0.49 |
| 04/14 | 1,287 | 1,296 | 1,280 | 1,291 | +0.47% | 60,900 | 859億701万 | +3.28% | 9.66 | 0.49 |
| 04/13 | 1,296 | 1,305 | 1,282 | 1,285 | -0.85% | 59,600 | 855億775万 | +2.96% | 9.61 | 0.49 |
| 04/10 | 1,304 | 1,317 | 1,293 | 1,296 | -0.77% | 80,700 | 862億3972万 | +3.85% | 9.69 | 0.49 |
| 04/09 | 1,325 | 1,325 | 1,306 | 1,306 | -0.53% | 87,000 | 869億515万 | +4.65% | 9.77 | 0.5 |
| 04/08 | 1,325 | 1,325 | 1,302 | 1,313 | +2.1% | 121,200 | 873億7095万 | +5.38% | 9.82 | 0.5 |
| 04/07 | 1,290 | 1,304 | 1,280 | 1,286 | -0.31% | 86,200 | 855億7429万 | +3.04% | 9.62 | 0.49 |
| 04/06 | 1,288 | 1,299 | 1,284 | 1,290 | +0.7% | 72,600 | 858億4046万 | +3.04% | 9.65 | 0.49 |
| 04/03 | 1,280 | 1,291 | 1,274 | 1,281 | +0.55% | 64,700 | 852億4158万 | +1.91% | 9.58 | 0.49 |
| 04/02 | 1,278 | 1,295 | 1,266 | 1,274 | +0.08% | 100,200 | 847億7577万 | +0.95% | 9.53 | 0.49 |
| 04/01 | 1,267 | 1,275 | 1,253 | 1,273 | +3.58% | 133,800 | 847億923万 | +0.55% | 9.52 | 0.48 |
| 03/31 | 1,244 | 1,257 | 1,229 | 1,229 | -1.13% | 203,200 | 817億8134万 | -3.3% | 9.19 | 0.47 |
| 03/30 | 1,179 | 1,244 | 1,172 | 1,243 | -1.27% | 479,700 | 852億7501万 | -2.66% | 9.3 | 0.47 |
| 03/27 | 1,215 | 1,287 | 1,212 | 1,259 | +3.11% | 685,300 | 863億7268万 | -1.87% | 9.42 | 0.48 |
| 03/26 | 1,218 | 1,224 | 1,205 | 1,221 | +0.25% | 243,800 | 837億6572万 | -5.2% | 9.13 | 0.47 |
| 03/25 | 1,229 | 1,229 | 1,214 | 1,218 | +1.42% | 202,300 | 835億5991万 | -5.8% | 9.11 | 0.46 |
| 03/24 | 1,197 | 1,204 | 1,189 | 1,201 | +2.91% | 213,700 | 823億9364万 | -7.54% | 8.98 | 0.46 |
| 03/23 | 1,173 | 1,183 | 1,143 | 1,167 | -2.83% | 375,500 | 800億6109万 | -10.64% | 8.73 | 0.44 |
| 03/19 | 1,215 | 1,221 | 1,201 | 1,201 | -3.22% | 191,200 | 823億9364万 | -8.74% | 8.98 | 0.46 |
| 03/18 | 1,228 | 1,241 | 1,221 | 1,241 | +2.56% | 136,000 | 851億3780万 | -6.34% | 9.28 | 0.47 |
| 03/17 | 1,220 | 1,221 | 1,206 | 1,210 | +0.58% | 95,700 | 830億1107万 | -9.16% | 9.05 | 0.46 |
| 03/16 | 1,207 | 1,223 | 1,198 | 1,203 | -0.66% | 190,800 | 825億3085万 | -10.16% | 9 | 0.46 |
| 03/13 | 1,220 | 1,229 | 1,207 | 1,211 | -2.42% | 172,600 | 830億7968万 | -10.03% | 9.06 | 0.46 |
| 03/12 | 1,250 | 1,254 | 1,233 | 1,241 | -1.97% | 155,500 | 851億3780万 | -8.28% | 9.28 | 0.47 |
| 03/11 | 1,272 | 1,284 | 1,265 | 1,266 | +0.96% | 99,700 | 868億5291万 | -6.77% | 9.47 | 0.48 |
| 03/10 | 1,262 | 1,267 | 1,239 | 1,254 | +1.54% | 174,000 | 860億2966万 | -7.86% | 9.38 | 0.48 |
| 03/09 | 1,220 | 1,243 | 1,204 | 1,235 | -3.89% | 198,100 | 847億2618万 | -9.46% | 9.24 | 0.47 |
| 03/06 | 1,273 | 1,288 | 1,264 | 1,285 | -0.7% | 112,800 | 881億5639万 | -6.07% | 9.61 | 0.49 |
| 03/05 | 1,309 | 1,316 | 1,281 | 1,294 | +2.45% | 147,800 | 887億7383万 | -5.55% | 9.68 | 0.49 |
| 03/04 | 1,304 | 1,314 | 1,247 | 1,263 | -6.24% | 223,500 | 866億4710万 | -7.94% | 9.45 | 0.48 |
| 03/03 | 1,388 | 1,400 | 1,343 | 1,347 | -3.79% | 220,900 | 924億985万 | -2.11% | 10.08 | 0.51 |
| 03/02 | 1,381 | 1,409 | 1,374 | 1,400 | -0.71% | 218,100 | 960億4587万 | +1.6% | 10.47 | 0.53 |
| 02/27 | 1,405 | 1,413 | 1,397 | 1,410 | +0.79% | 135,900 | 967億3191万 | +2.4% | 10.55 | 0.54 |
| 02/26 | 1,390 | 1,399 | 1,383 | 1,399 | +0.94% | 115,400 | 959億7727万 | +1.75% | 10.47 | 0.53 |
| 02/25 | 1,399 | 1,399 | 1,380 | 1,386 | -0.29% | 127,400 | 950億8541万 | +0.87% | 10.37 | 0.53 |
| 02/24 | 1,378 | 1,407 | 1,372 | 1,390 | +1.16% | 141,800 | 953億5983万 | +1.16% | 10.4 | 0.53 |
| 02/20 | 1,374 | 1,395 | 1,366 | 1,374 | -1.36% | 423,900 | 942億5667万 | -0.07% | 10.28 | 0.52 |
| 02/19 | 1,380 | 1,398 | 1,370 | 1,393 | +1.09% | 121,500 | 955億6007万 | +1.31% | 10.42 | 0.53 |
| 02/18 | 1,365 | 1,378 | 1,359 | 1,378 | +1.1% | 115,900 | 945億3107万 | +0.29% | 10.31 | 0.52 |
| 02/17 | 1,367 | 1,384 | 1,348 | 1,363 | +0.29% | 157,100 | 935億206万 | -0.73% | 10.2 | 0.52 |
| 02/16 | 1,380 | 1,380 | 1,336 | 1,359 | -1.52% | 227,000 | 932億2766万 | -1.02% | 10.17 | 0.52 |
| 02/13 | 1,435 | 1,435 | 1,350 | 1,380 | -2.95% | 181,200 | 946億6827万 | +0.58% | 10.32 | 0.53 |
| 02/12 | 1,434 | 1,435 | 1,422 | 1,422 | -0.63% | 161,400 | 975億4948万 | +3.8% | 10.64 | 0.54 |
| 02/10 | 1,419 | 1,433 | 1,414 | 1,431 | +1.42% | 218,900 | 981億6688万 | +4.68% | 10.7 | 0.55 |
| 02/09 | 1,420 | 1,421 | 1,402 | 1,411 | +1.51% | 122,100 | 967億9487万 | +3.6% | 10.56 | 0.54 |
| 02/06 | 1,376 | 1,394 | 1,370 | 1,390 | +0.94% | 172,000 | 953億5427万 | +2.43% | 10.4 | 0.53 |
| 02/05 | 1,400 | 1,400 | 1,373 | 1,377 | 0% | 127,400 | 944億6247万 | +1.7% | 10.3 | 0.52 |
| 02/04 | 1,371 | 1,388 | 1,366 | 1,377 | +1.03% | 165,300 | 944億6247万 | +2% | 10.3 | 0.52 |
| 02/03 | 1,362 | 1,363 | 1,346 | 1,363 | +1.94% | 123,200 | 935億206万 | +1.19% | 10.2 | 0.52 |
| 02/02 | 1,351 | 1,361 | 1,335 | 1,337 | -0.3% | 119,200 | 917億1846万 | -0.52% | 10 | 0.51 |
| 01/30 | 1,325 | 1,341 | 1,321 | 1,341 | +1.21% | 148,100 | 919億9286万 | -0.15% | 10.03 | 0.51 |
| 01/29 | 1,321 | 1,332 | 1,308 | 1,325 | -0.53% | 129,800 | 908億9526万 | -1.19% | 9.91 | 0.5 |
| 01/28 | 1,348 | 1,353 | 1,328 | 1,332 | -1.62% | 109,500 | 913億7546万 | -0.6% | 9.96 | 0.51 |
| 01/27 | 1,348 | 1,358 | 1,342 | 1,354 | -0.51% | 93,800 | 928億8466万 | +1.2% | 10.13 | 0.52 |
| 01/26 | 1,356 | 1,369 | 1,350 | 1,361 | -1.8% | 118,700 | 933億6486万 | +1.87% | 10.18 | 0.52 |
| 01/23 | 1,400 | 1,403 | 1,381 | 1,386 | -0.22% | 92,600 | 950億7987万 | +3.98% | 10.37 | 0.53 |
| 01/22 | 1,375 | 1,391 | 1,367 | 1,389 | +2.06% | 85,100 | 952億8567万 | +4.44% | 10.39 | 0.53 |
| 01/21 | 1,352 | 1,368 | 1,344 | 1,361 | -1.02% | 123,300 | 933億6486万 | +2.64% | 10.18 | 0.52 |
| 01/20 | 1,386 | 1,386 | 1,372 | 1,375 | -0.79% | 67,100 | 943億2527万 | +4.01% | 10.29 | 0.52 |
| 01/19 | 1,397 | 1,397 | 1,369 | 1,386 | -1.14% | 69,700 | 950億7987万 | +5.08% | 10.37 | 0.53 |
| 01/16 | 1,375 | 1,402 | 1,374 | 1,402 | +1.3% | 68,900 | 961億7747万 | +6.7% | 10.49 | 0.53 |
| 01/15 | 1,370 | 1,389 | 1,366 | 1,384 | +1.02% | 94,300 | 949億4267万 | +5.73% | 10.35 | 0.53 |
| 01/14 | 1,353 | 1,372 | 1,353 | 1,370 | +1.33% | 122,100 | 939億8227万 | +4.98% | 10.25 | 0.52 |
| 01/13 | 1,367 | 1,374 | 1,350 | 1,352 | +0.3% | 118,700 | 927億4746万 | +3.84% | 10.11 | 0.52 |
| 01/09 | 1,348 | 1,356 | 1,340 | 1,348 | +0.82% | 89,400 | 924億7306万 | +3.69% | 10.08 | 0.51 |
| 01/08 | 1,340 | 1,351 | 1,336 | 1,337 | -0.74% | 92,000 | 917億1846万 | +3.08% | 10 | 0.51 |
| 01/07 | 1,315 | 1,356 | 1,315 | 1,347 | +1.05% | 157,800 | 924億446万 | +4.02% | 10.08 | 0.51 |
| 01/06 | 1,321 | 1,341 | 1,321 | 1,333 | +1.37% | 154,100 | 914億4406万 | +3.17% | 9.97 | 0.51 |
| 01/05 | 1,300 | 1,326 | 1,300 | 1,315 | +1.86% | 119,900 | 902億926万 | +1.94% | 9.84 | 0.5 |
| 2025 | ||||||||||
| 12/30 | 1,300 | 1,300 | 1,288 | 1,291 | -0.46% | 68,300 | 885億6285万 | +0.23% | 9.66 | 0.51 |
| 12/29 | 1,296 | 1,302 | 1,291 | 1,297 | +0.31% | 74,700 | 889億7445万 | +0.86% | 9.7 | 0.52 |
| 12/26 | 1,300 | 1,301 | 1,283 | 1,293 | -0.15% | 62,400 | 887億5万 | +0.78% | 9.67 | 0.51 |
| 12/25 | 1,303 | 1,303 | 1,290 | 1,295 | +0.39% | 81,200 | 888億3725万 | +1.17% | 9.69 | 0.52 |
| 12/24 | 1,300 | 1,300 | 1,282 | 1,290 | -0.77% | 67,700 | 884億9425万 | +1.02% | 9.65 | 0.51 |
| 12/23 | 1,305 | 1,313 | 1,293 | 1,300 | -0.38% | 105,100 | 891億8025万 | +2.04% | 9.72 | 0.52 |
| 12/22 | 1,301 | 1,308 | 1,298 | 1,305 | +0.31% | 120,300 | 895億2325万 | +2.68% | 9.76 | 0.52 |
| 12/19 | 1,280 | 1,302 | 1,280 | 1,301 | +1.17% | 143,100 | 892億4885万 | +2.52% | 9.73 | 0.52 |
| 12/18 | 1,287 | 1,294 | 1,277 | 1,286 | 0% | 119,900 | 882億1985万 | +1.58% | 9.62 | 0.51 |
| 12/17 | 1,292 | 1,299 | 1,284 | 1,286 | -0.39% | 149,400 | 882億1985万 | +1.74% | 9.62 | 0.51 |
| 12/16 | 1,315 | 1,315 | 1,287 | 1,291 | -1.68% | 110,200 | 885億6285万 | +2.3% | 9.66 | 0.51 |
| 12/15 | 1,294 | 1,315 | 1,290 | 1,313 | +1.47% | 111,700 | 900億7205万 | +4.29% | 9.82 | 0.52 |
| 12/12 | 1,280 | 1,294 | 1,279 | 1,294 | +2.54% | 98,700 | 887億6865万 | +3.11% | 9.68 | 0.51 |
| 12/11 | 1,292 | 1,292 | 1,262 | 1,262 | -1.79% | 62,400 | 865億7344万 | +0.88% | 9.44 | 0.5 |
| 12/10 | 1,280 | 1,293 | 1,274 | 1,285 | +1.26% | 106,900 | 881億5125万 | +2.88% | 9.61 | 0.51 |
| 12/09 | 1,286 | 1,289 | 1,265 | 1,269 | -1.32% | 158,400 | 870億5365万 | +1.85% | 9.49 | 0.5 |
| 12/08 | 1,289 | 1,296 | 1,280 | 1,286 | +0.23% | 133,400 | 882億1985万 | +3.38% | 9.62 | 0.51 |
| 12/05 | 1,290 | 1,294 | 1,276 | 1,283 | -1.38% | 160,800 | 880億1405万 | +3.3% | 9.6 | 0.51 |
| 12/04 | 1,281 | 1,302 | 1,281 | 1,301 | +1.64% | 119,200 | 892億4885万 | +5% | 9.73 | 0.52 |
| 12/03 | 1,277 | 1,288 | 1,275 | 1,280 | +0.23% | 179,600 | 878億825万 | +3.56% | 9.58 | 0.51 |
| 12/02 | 1,291 | 1,295 | 1,266 | 1,277 | -0.78% | 149,300 | 876億245万 | +3.4% | 9.55 | 0.51 |
| 12/01 | 1,287 | 1,295 | 1,276 | 1,287 | +0.08% | 254,800 | 882億8845万 | +4.29% | 9.63 | 0.51 |
| 11/28 | 1,274 | 1,291 | 1,274 | 1,286 | +1.02% | 125,600 | 882億1985万 | +4.38% | 9.62 | 0.51 |
| 11/27 | 1,270 | 1,284 | 1,270 | 1,273 | +0.47% | 94,700 | 873億2805万 | +3.5% | 9.52 | 0.51 |
| 11/26 | 1,250 | 1,267 | 1,250 | 1,267 | +1.85% | 171,200 | 869億1645万 | +3.26% | 9.48 | 0.5 |
| 11/25 | 1,237 | 1,248 | 1,235 | 1,244 | +0.97% | 204,500 | 853億3864万 | +1.55% | 9.31 | 0.5 |
| 11/21 | 1,208 | 1,234 | 1,207 | 1,232 | +1.23% | 151,200 | 845億1544万 | +0.74% | 9.22 | 0.49 |
| 11/20 | 1,234 | 1,234 | 1,211 | 1,217 | +0.83% | 131,000 | 834億8644万 | -0.33% | 9.1 | 0.48 |
| 11/19 | 1,215 | 1,225 | 1,206 | 1,207 | -0.9% | 71,400 | 828億43万 | -1.07% | 9.03 | 0.48 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 388 776 3/23 | 139 277 4/1 | 4,277,800 2,138,900 3/23 | - | - | 248億8710万 3/31 |
| 2011年 3月期 | 493 984 2/9 985 2/8 | 274 547 9/3 | 2,444,800 1,222,400 4/7 | 350億1970万 | 194億4749万 | 273億1084万 3/31 |
| 2012年 3月期 | 690 1,380 3/30 | 316 631 4/8 | 1,913,000 956,500 8/5 | 490億6314万 | 224億3394万 | 487億2952万 3/30 |
| 2013年 3月期 | 764 1,528 3/25 | 402 803 11/14 803 11/13 | 1,983,200 991,600 5/16 | 543億2498万 | 285億4905万 | 525億8631万 3/29 |
| 2014年 3月期 | 985 1,970 5/21 1,970 5/15 | 647 1,293 6/7 | 914,200 457,100 3/26 | 700億3941万 | 459億7002万 | 554億4590万 3/31 |
| 2015年 3月期 | 1,725 3,450 3/24 | 728 1,455 5/12 | 4,221,000 2,110,500 5/16 | 1239億4849万 | 521億5170万 | 1139億808万 3/31 |
| 2016年 3月期 | 1,995 3,990 6/15 | 1,185 2,370 2/12 | 700,600 350,300 5/18 | 1434億3690万 | 853億1786万 | 1045億7747万 3/31 |
| 2017年 3月期 | 2,033 4,065 3/10 | 893 1,785 7/8 | 553,400 276,700 11/14 | 1465億4771万 | 642億9587万 | 1295億4000万 3/31 |
| 2018年 3月期 | 2,090 4,180 11/9 | 1,379 2,757 3/26 | 407,400 203,700 3/22 | 1507億6465万 | 995億1970万 | 1091億2968万 3/30 |
| 2019年 3月期 | 1,703 3,405 5/15 | 995 1,989 12/26 | 1,177,200 588,600 10/30 | 1229億1062万 | 718億309万 | 747億2972万 3/29 |
| 2020年 3月期 | 1,182 2,363 4/19 | 525 1,050 3/17 | 683,400 341,700 3/27 | 853億453万 | 379億510万 | 408億9178万 3/31 |
| 2021年 3月期 | 876 1,752 3/22 | 481 962 4/6 | 856,600 428,300 11/27 | 632億4737万 | 347億2829万 | 553億7549万 3/31 |
| 2022年 3月期 | 839 1,677 4/16 | 600 1,200 3/9 | 668,200 334,100 12/17 | 605億3986万 | 433億2011万 | 449億537万 3/31 |
| 2023年 3月期 | 728 1,456 3/9 | 586 1,172 5/19 | 1,669,600 834,800 5/31 | 499億4094万 | 423億931万 | 451億5499万 3/31 |
| 2024年 3月期 | 1,226 2,451 3/27 | 655 1,311 4/7 1,310 4/6 | 817,200 408,600 3/25 | 840億6954万 | 449億6742万 | 814億6910万 3/29 |
| 2025年 3月期 | 1,301 2,602 6/27 | 932 1,863 8/5 | 597,400 298,700 3/27 | 892億4885万 | 639億108万 | 769億3401万 3/31 |
| 最新 | 1,273 2026/4/17 | 67,200 | 847億923万 | |||
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。
