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
- 2026年3月31日
- 792億637万
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 1,545 | 1,566 | 1,545 | 1,560 | +0.26% | 91,500 | 1038億707万 | +4.63% | 11.51 | 0.57 |
| 08/20 | 1,535 | 1,560 | 1,530 | 1,556 | +2.17% | 108,500 | 1035億4090万 | +4.71% | 11.48 | 0.57 |
| 08/19 | 1,545 | 1,545 | 1,502 | 1,523 | -2.18% | 129,200 | 1013億4498万 | +2.91% | 11.23 | 0.55 |
| 08/18 | 1,553 | 1,562 | 1,548 | 1,557 | +0.26% | 74,800 | 1036億744万 | +5.63% | 11.48 | 0.57 |
| 08/17 | 1,553 | 1,572 | 1,552 | 1,553 | 0% | 89,400 | 1033億4127万 | +5.79% | 11.45 | 0.57 |
| 08/14 | 1,511 | 1,555 | 1,511 | 1,553 | +3.05% | 114,500 | 1033億4127万 | +6.3% | 11.45 | 0.57 |
| 08/13 | 1,519 | 1,524 | 1,494 | 1,507 | -0.4% | 108,900 | 1002億8029万 | +3.65% | 11.11 | 0.55 |
| 08/12 | 1,519 | 1,525 | 1,493 | 1,513 | +0.8% | 130,300 | 1006億7955万 | +4.34% | 11.16 | 0.55 |
| 08/10 | 1,499 | 1,503 | 1,456 | 1,501 | +1.42% | 232,100 | 998億8103万 | +3.8% | 11.07 | 0.55 |
| 08/07 | 1,530 | 1,550 | 1,455 | 1,480 | -4.7% | 195,000 | 984億8363万 | +2.56% | 10.92 | 0.54 |
| 08/06 | 1,528 | 1,562 | 1,528 | 1,553 | +1.84% | 121,100 | 1033億4127万 | +7.77% | 11.45 | 0.57 |
| 08/05 | 1,496 | 1,525 | 1,494 | 1,525 | +2.14% | 107,900 | 1014億7807万 | +6.27% | 11.25 | 0.55 |
| 08/04 | 1,502 | 1,513 | 1,479 | 1,493 | -1.06% | 209,100 | 993億4869万 | +4.41% | 11.01 | 0.54 |
| 08/03 | 1,490 | 1,521 | 1,455 | 1,509 | +0.87% | 244,200 | 1004億1338万 | +5.82% | 11.13 | 0.55 |
| 07/31 | 1,500 | 1,511 | 1,466 | 1,496 | -0.4% | 183,200 | 995億4832万 | +5.2% | 11.03 | 0.54 |
| 07/30 | 1,468 | 1,517 | 1,450 | 1,502 | +2.11% | 196,900 | 999億4758万 | +5.85% | 11.08 | 0.55 |
| 07/29 | 1,456 | 1,477 | 1,449 | 1,471 | +2.01% | 172,500 | 978億8475万 | +3.96% | 10.85 | 0.54 |
| 07/28 | 1,458 | 1,459 | 1,431 | 1,442 | -0.62% | 154,600 | 959億5500万 | +2.05% | 10.64 | 0.52 |
| 07/27 | 1,430 | 1,456 | 1,423 | 1,451 | +2.69% | 142,000 | 965億5389万 | +2.83% | 10.7 | 0.53 |
| 07/24 | 1,410 | 1,414 | 1,398 | 1,413 | -1.4% | 120,600 | 940億2525万 | +0.21% | 10.42 | 0.51 |
| 07/23 | 1,440 | 1,446 | 1,424 | 1,433 | -0.49% | 104,600 | 953億5611万 | +1.49% | 10.57 | 0.52 |
| 07/22 | 1,440 | 1,456 | 1,432 | 1,440 | +0.91% | 167,300 | 958億2191万 | +1.98% | 10.62 | 0.52 |
| 07/21 | 1,405 | 1,433 | 1,402 | 1,427 | +1.93% | 197,400 | 949億5685万 | +1.06% | 10.52 | 0.52 |
| 07/17 | 1,425 | 1,426 | 1,384 | 1,400 | -1.89% | 175,600 | 931億6019万 | -0.85% | 10.33 | 0.51 |
| 07/16 | 1,424 | 1,438 | 1,417 | 1,427 | +0.28% | 159,800 | 949億5685万 | +1.06% | 10.52 | 0.52 |
| 07/15 | 1,400 | 1,431 | 1,400 | 1,423 | +1.93% | 131,200 | 946億9068万 | +0.78% | 10.5 | 0.52 |
| 07/14 | 1,398 | 1,406 | 1,392 | 1,396 | +0.43% | 97,500 | 928億9402万 | -1.13% | 10.3 | 0.51 |
| 07/13 | 1,414 | 1,423 | 1,387 | 1,390 | -1.07% | 116,400 | 924億9476万 | -1.63% | 10.25 | 0.51 |
| 07/10 | 1,407 | 1,413 | 1,391 | 1,405 | +1.81% | 148,400 | 934億9291万 | -0.57% | 10.36 | 0.51 |
| 07/09 | 1,386 | 1,396 | 1,373 | 1,380 | +0.22% | 102,400 | 918億2933万 | -2.47% | 10.18 | 0.5 |
| 07/08 | 1,408 | 1,413 | 1,375 | 1,377 | -2.2% | 111,600 | 916億2970万 | -2.69% | 10.16 | 0.5 |
| 07/07 | 1,418 | 1,445 | 1,406 | 1,408 | -0.71% | 108,400 | 936億9254万 | -0.64% | 10.38 | 0.51 |
| 07/06 | 1,428 | 1,444 | 1,417 | 1,418 | +0.07% | 107,500 | 943億5797万 | +0.14% | 10.46 | 0.52 |
| 07/03 | 1,425 | 1,429 | 1,409 | 1,417 | -0.56% | 90,100 | 942億9142万 | +0.14% | 10.45 | 0.52 |
| 07/02 | 1,418 | 1,445 | 1,417 | 1,425 | +1.21% | 126,200 | 948億2377万 | +0.78% | 10.51 | 0.52 |
| 07/01 | 1,411 | 1,418 | 1,400 | 1,408 | +1% | 113,900 | 936億9254万 | -0.35% | 10.38 | 0.51 |
| 06/30 | 1,406 | 1,410 | 1,383 | 1,394 | -0.92% | 177,800 | 927億6093万 | -1.2% | 10.28 | 0.51 |
| 06/29 | 1,408 | 1,411 | 1,388 | 1,407 | +0.36% | 124,400 | 936億2599万 | -0.07% | 10.38 | 0.51 |
| 06/26 | 1,419 | 1,419 | 1,398 | 1,402 | -0.57% | 96,800 | 932億9328万 | -0.07% | 10.34 | 0.51 |
| 06/25 | 1,434 | 1,434 | 1,404 | 1,410 | -0.7% | 110,800 | 938億2562万 | +0.79% | 10.4 | 0.52 |
| 06/24 | 1,391 | 1,427 | 1,383 | 1,420 | +1.28% | 177,700 | 944億9105万 | +1.94% | 10.47 | 0.52 |
| 06/23 | 1,428 | 1,431 | 1,402 | 1,402 | -0.57% | 204,300 | 932億9328万 | +1.15% | 10.34 | 0.51 |
| 06/22 | 1,430 | 1,436 | 1,408 | 1,410 | -0.98% | 120,700 | 938億2562万 | +2.03% | 10.4 | 0.52 |
| 06/19 | 1,465 | 1,468 | 1,414 | 1,424 | -2.06% | 140,000 | 947億5722万 | +3.34% | 10.5 | 0.52 |
| 06/18 | 1,444 | 1,462 | 1,436 | 1,454 | +1.32% | 107,100 | 967億5351万 | +5.9% | 10.72 | 0.53 |
| 06/17 | 1,431 | 1,449 | 1,429 | 1,435 | +0.28% | 85,100 | 954億8920万 | +4.97% | 10.58 | 0.52 |
| 06/16 | 1,427 | 1,445 | 1,412 | 1,431 | -0.21% | 124,500 | 952億2303万 | +5.14% | 10.55 | 0.52 |
| 06/15 | 1,438 | 1,453 | 1,432 | 1,434 | +1.56% | 120,600 | 954億2265万 | +5.91% | 10.58 | 0.52 |
| 06/12 | 1,420 | 1,444 | 1,410 | 1,412 | +0.14% | 165,900 | 939億5871万 | +4.9% | 10.41 | 0.52 |
| 06/11 | 1,417 | 1,433 | 1,390 | 1,410 | -0.7% | 149,500 | 938億2562万 | +5.22% | 10.4 | 0.52 |
| 06/10 | 1,420 | 1,456 | 1,409 | 1,420 | -0.14% | 154,400 | 944億9105万 | +6.53% | 10.47 | 0.52 |
| 06/09 | 1,428 | 1,445 | 1,411 | 1,422 | +0.85% | 296,900 | 946億2414万 | +7.32% | 10.49 | 0.52 |
| 06/08 | 1,397 | 1,427 | 1,388 | 1,410 | -2.35% | 196,500 | 938億2562万 | +7.06% | 10.4 | 0.52 |
| 06/05 | 1,400 | 1,444 | 1,392 | 1,444 | +3.66% | 184,200 | 960億8808万 | +10.14% | 10.65 | 0.53 |
| 06/04 | 1,403 | 1,413 | 1,383 | 1,393 | -2.04% | 133,600 | 926億9439万 | +6.99% | 10.27 | 0.51 |
| 06/03 | 1,390 | 1,429 | 1,383 | 1,422 | +2.6% | 229,600 | 946億2414万 | +9.81% | 10.49 | 0.52 |
| 06/02 | 1,358 | 1,398 | 1,353 | 1,386 | +0.65% | 215,300 | 922億2859万 | +7.61% | 10.22 | 0.51 |
| 06/01 | 1,383 | 1,392 | 1,373 | 1,377 | -1.57% | 221,000 | 916億2970万 | +7.33% | 10.16 | 0.5 |
| 05/29 | 1,394 | 1,423 | 1,394 | 1,399 | +0.72% | 144,700 | 930億9365万 | +9.38% | 10.32 | 0.51 |
| 05/28 | 1,349 | 1,425 | 1,345 | 1,389 | +1.54% | 241,700 | 924億2822万 | +9.03% | 10.24 | 0.51 |
| 05/27 | 1,321 | 1,402 | 1,321 | 1,368 | +4.43% | 388,700 | 910億3082万 | +7.72% | 10.09 | 0.5 |
| 05/26 | 1,290 | 1,310 | 1,269 | 1,310 | +1.55% | 149,800 | 871億7132万 | +3.48% | 9.66 | 0.48 |
| 05/25 | 1,306 | 1,337 | 1,290 | 1,290 | -0.39% | 159,100 | 858億4046万 | +1.98% | 9.51 | 0.47 |
| 05/22 | 1,282 | 1,297 | 1,269 | 1,295 | +1.57% | 96,600 | 861億7318万 | +2.37% | 9.55 | 0.47 |
| 05/21 | 1,279 | 1,287 | 1,269 | 1,275 | +2.08% | 90,700 | 848億4232万 | +0.79% | 9.4 | 0.47 |
| 05/20 | 1,281 | 1,284 | 1,240 | 1,249 | -3.85% | 128,300 | 831億1220万 | -1.34% | 9.21 | 0.46 |
| 05/19 | 1,302 | 1,319 | 1,292 | 1,299 | +0.46% | 153,900 | 864億3935万 | +2.44% | 9.58 | 0.47 |
| 05/18 | 1,349 | 1,357 | 1,267 | 1,293 | -1.97% | 214,900 | 860億4009万 | +1.89% | 9.54 | 0.47 |
| 05/15 | 1,293 | 1,351 | 1,244 | 1,319 | +2.41% | 195,000 | 877億7021万 | +4.02% | 9.73 | 0.48 |
| 05/14 | 1,290 | 1,299 | 1,280 | 1,288 | +0.08% | 75,300 | 857億738万 | +1.66% | 9.5 | 0.47 |
| 05/13 | 1,247 | 1,293 | 1,247 | 1,287 | +2.96% | 127,400 | 856億4083万 | +1.58% | 9.49 | 0.47 |
| 05/12 | 1,258 | 1,272 | 1,243 | 1,250 | 0% | 115,000 | 831億7874万 | -1.26% | 9.22 | 0.46 |
| 05/11 | 1,242 | 1,259 | 1,241 | 1,250 | +0.16% | 101,500 | 831億7874万 | -1.34% | 9.22 | 0.46 |
| 05/08 | 1,240 | 1,252 | 1,234 | 1,248 | +0.56% | 135,200 | 830億4566万 | -1.42% | 9.2 | 0.46 |
| 05/07 | 1,238 | 1,253 | 1,231 | 1,241 | +1.22% | 115,400 | 825億7986万 | -1.97% | 9.15 | 0.45 |
| 05/01 | 1,221 | 1,229 | 1,207 | 1,226 | 0% | 67,800 | 815億8171万 | -3.24% | 9.04 | 0.45 |
| 04/30 | 1,223 | 1,234 | 1,217 | 1,226 | -1.37% | 91,700 | 815億8171万 | -3.24% | 9.04 | 0.45 |
| 04/28 | 1,230 | 1,243 | 1,221 | 1,243 | +1.64% | 152,900 | 827億1294万 | -1.82% | 9.17 | 0.45 |
| 04/27 | 1,217 | 1,234 | 1,214 | 1,223 | -0.73% | 81,500 | 813億8208万 | -3.32% | 9.02 | 0.45 |
| 04/24 | 1,248 | 1,255 | 1,225 | 1,232 | -0.73% | 67,700 | 819億8097万 | -2.38% | 9.09 | 0.45 |
| 04/23 | 1,255 | 1,256 | 1,230 | 1,241 | -1.82% | 81,200 | 825億7986万 | -1.59% | 9.15 | 0.45 |
| 04/22 | 1,263 | 1,280 | 1,260 | 1,264 | -1.02% | 123,300 | 841億1034万 | +0.24% | 9.32 | 0.46 |
| 04/21 | 1,274 | 1,278 | 1,265 | 1,277 | +0.24% | 101,200 | 849億7540万 | +1.43% | 9.42 | 0.47 |
| 04/20 | 1,297 | 1,298 | 1,271 | 1,274 | +0.08% | 92,800 | 847億7577万 | +1.43% | 9.4 | 0.47 |
| 04/17 | 1,281 | 1,287 | 1,273 | 1,273 | -0.62% | 67,200 | 847億923万 | +1.52% | 9.39 | 0.47 |
| 04/16 | 1,287 | 1,300 | 1,281 | 1,281 | -0.39% | 88,500 | 852億4158万 | +2.32% | 9.45 | 0.47 |
| 04/15 | 1,303 | 1,311 | 1,285 | 1,286 | -0.39% | 88,400 | 855億7429万 | +2.72% | 9.48 | 0.47 |
| 04/14 | 1,287 | 1,296 | 1,280 | 1,291 | +0.47% | 60,900 | 859億701万 | +3.28% | 9.52 | 0.47 |
| 04/13 | 1,296 | 1,305 | 1,282 | 1,285 | -0.85% | 59,600 | 855億775万 | +2.96% | 9.48 | 0.47 |
| 04/10 | 1,304 | 1,317 | 1,293 | 1,296 | -0.77% | 80,700 | 862億3972万 | +3.85% | 9.56 | 0.47 |
| 04/09 | 1,325 | 1,325 | 1,306 | 1,306 | -0.53% | 87,000 | 869億515万 | +4.65% | 9.63 | 0.48 |
| 04/08 | 1,325 | 1,325 | 1,302 | 1,313 | +2.1% | 121,200 | 873億7095万 | +5.38% | 9.68 | 0.48 |
| 04/07 | 1,290 | 1,304 | 1,280 | 1,286 | -0.31% | 86,200 | 855億7429万 | +3.04% | 9.48 | 0.47 |
| 04/06 | 1,288 | 1,299 | 1,284 | 1,290 | +0.7% | 72,600 | 858億4046万 | +3.04% | 9.51 | 0.47 |
| 04/03 | 1,280 | 1,291 | 1,274 | 1,281 | +0.55% | 64,700 | 852億4158万 | +1.91% | 9.45 | 0.47 |
| 04/02 | 1,278 | 1,295 | 1,266 | 1,274 | +0.08% | 100,200 | 847億7577万 | +0.95% | 9.4 | 0.47 |
| 04/01 | 1,267 | 1,275 | 1,253 | 1,273 | +3.58% | 133,800 | 847億923万 | +0.55% | 9.39 | 0.47 |
| 03/31 | 1,244 | 1,257 | 1,229 | 1,229 | -1.13% | 203,200 | 817億8134万 | -3.3% | 8.43 | 0.45 |
| 03/30 | 1,179 | 1,244 | 1,172 | 1,243 | -1.27% | 479,700 | 852億7501万 | -2.66% | 8.59 | 0.46 |
| 03/27 | 1,215 | 1,287 | 1,212 | 1,259 | +3.11% | 685,300 | 863億7268万 | -1.87% | 8.7 | 0.47 |
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 | 1433億4912万 | 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 |
| 2026年 3月期 | 1,435 2/13 2/12 | 910 1,820 4/7 | 685,300 3/27 | 984億4128万 | 624億2618万 | 792億637万 3/31 |
| 最新 | 1,560 2026/8/21 | 91,500 | 1038億707万 | |||
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。
