TVE（6466）の株価チャート
株価
8/14
- 前日 (8/13)
- 4,105
- 始値
- 4,125
- 高値
- 4,195
- 安値
- 4,055
- 終値 -0.24%
- 4,095
- 出来高 -55.56%
- 6,000
乖離率
- 株価（5日）
移動平均値 - +0.29%
4,083 - 株価（25日）
移動平均値 - -1.78%
4,169 - 出来高（5日）
移動平均値 - -73.31%
22,480
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 4,125 | 4,195 | 4,055 | 4,095 | -0.24% | 6,000 | 100億8025万 | -1.78% | 11.71 | 0.75 |
| 08/13 | 4,125 | 4,190 | 4,100 | 4,105 | -0.48% | 13,500 | 101億486万 | -1.84% | 11.74 | 0.75 |
| 08/12 | 4,080 | 4,225 | 4,030 | 4,125 | +1.98% | 12,100 | 101億5410万 | -1.95% | 11.8 | 0.75 |
| 08/10 | 4,115 | 4,160 | 3,945 | 4,045 | 0% | 50,300 | 99億5717万 | -4.76% | 11.57 | 0.74 |
| 08/07 | 4,430 | 4,430 | 4,045 | 4,045 | -8.69% | 30,500 | 99億5717万 | -5.6% | 11.57 | 0.74 |
| 08/06 | 4,390 | 4,565 | 4,385 | 4,430 | -0.67% | 4,000 | 109億488万 | +2.88% | 12.67 | 0.81 |
| 08/05 | 4,350 | 4,475 | 4,280 | 4,460 | +4.21% | 6,600 | 109億7873万 | +3.62% | 12.76 | 0.81 |
| 08/04 | 4,080 | 4,280 | 4,080 | 4,280 | +6.6% | 10,300 | 105億3564万 | -0.44% | 12.24 | 0.78 |
| 08/03 | 3,995 | 4,075 | 3,935 | 4,015 | -0.99% | 6,500 | 98億8332万 | -6.54% | 11.49 | 0.73 |
| 07/31 | 4,020 | 4,165 | 3,980 | 4,055 | +4.51% | 14,900 | 99億8178万 | -5.79% | 11.6 | 0.74 |
| 07/30 | 3,775 | 3,940 | 3,775 | 3,880 | +1.84% | 2,900 | 95億5100万 | -10.19% | 11.1 | 0.71 |
| 07/29 | 3,965 | 3,965 | 3,700 | 3,810 | -3.05% | 17,000 | 93億7869万 | -12.21% | 10.9 | 0.7 |
| 07/28 | 4,135 | 4,135 | 3,870 | 3,930 | -3.32% | 13,900 | 96億7408万 | -9.9% | 11.24 | 0.72 |
| 07/27 | 4,110 | 4,125 | 3,975 | 4,065 | -0.37% | 13,100 | 100億640万 | -7.4% | 11.63 | 0.74 |
| 07/24 | 4,235 | 4,240 | 4,055 | 4,080 | -3.66% | 11,700 | 100億4332万 | -7.42% | 11.67 | 0.74 |
| 07/23 | 4,250 | 4,280 | 4,170 | 4,235 | +0.36% | 5,000 | 104億2487万 | -4.19% | 12.11 | 0.77 |
| 07/22 | 4,235 | 4,340 | 4,220 | 4,220 | +1.2% | 11,500 | 103億8795万 | -4.7% | 12.07 | 0.77 |
| 07/21 | 4,220 | 4,220 | 4,160 | 4,170 | +0.48% | 7,000 | 102億6487万 | -5.68% | 11.93 | 0.76 |
| 07/17 | 4,460 | 4,460 | 4,005 | 4,150 | -5.79% | 20,700 | 102億1564万 | -5.98% | 11.87 | 0.76 |
| 07/16 | 4,365 | 4,495 | 4,270 | 4,405 | +0.69% | 17,300 | 108億4334万 | +0.2% | 12.6 | 0.8 |
| 07/15 | 4,260 | 4,380 | 4,175 | 4,375 | +2.82% | 23,400 | 107億6950万 | +0.3% | 12.52 | 0.8 |
| 07/14 | 4,305 | 4,305 | 4,145 | 4,255 | 0% | 13,200 | 104億7410万 | -1.78% | 12.17 | 0.78 |
| 07/13 | 4,430 | 4,430 | 4,170 | 4,255 | -2.63% | 12,700 | 104億7410万 | -1.28% | 12.17 | 0.78 |
| 07/10 | 4,435 | 4,445 | 4,355 | 4,370 | 0% | 11,800 | 107億5719万 | +1.91% | 12.5 | 0.8 |
| 07/09 | 4,465 | 4,520 | 4,250 | 4,370 | -0.91% | 12,000 | 107億5719万 | +2.27% | 12.5 | 0.8 |
| 07/08 | 4,675 | 4,795 | 4,410 | 4,410 | -7.06% | 11,300 | 108億5565万 | +3.84% | 12.62 | 0.8 |
| 07/07 | 5,210 | 5,210 | 4,630 | 4,745 | -7.14% | 33,300 | 116億8029万 | +12.36% | 13.57 | 0.87 |
| 07/06 | 5,100 | 5,300 | 4,995 | 5,110 | +2.2% | 36,500 | 125億7877万 | +22.07% | 14.62 | 0.93 |
| 07/03 | 4,590 | 5,060 | 4,550 | 5,000 | +9.05% | 40,700 | 123億800万 | +20.92% | 14.3 | 0.91 |
| 07/02 | 4,370 | 4,585 | 4,240 | 4,585 | +4.92% | 22,300 | 112億8643万 | +11.94% | 13.12 | 0.84 |
| 07/01 | 4,335 | 4,420 | 4,320 | 4,370 | +0.81% | 9,400 | 107億5719万 | +7.16% | 12.5 | 0.8 |
| 06/30 | 4,325 | 4,470 | 4,215 | 4,335 | +2.85% | 17,000 | 106億7103万 | +6.35% | 12.4 | 0.79 |
| 06/29 | 4,355 | 4,520 | 4,100 | 4,215 | 0% | 17,800 | 103億7564万 | +3.41% | 12.06 | 0.77 |
| 06/26 | 4,440 | 4,440 | 4,165 | 4,215 | -5.07% | 6,000 | 103億7564万 | +3.38% | 12.06 | 0.77 |
| 06/25 | 4,425 | 4,475 | 4,285 | 4,440 | +1.02% | 4,800 | 109億2950万 | +8.8% | 12.7 | 0.81 |
| 06/24 | 4,280 | 4,500 | 4,280 | 4,395 | +1.03% | 11,500 | 108億1873万 | +8.17% | 12.57 | 0.8 |
| 06/23 | 4,650 | 4,650 | 4,320 | 4,350 | -6.05% | 8,800 | 107億796万 | +7.46% | 12.44 | 0.79 |
| 06/22 | 4,500 | 4,820 | 4,500 | 4,630 | +3.12% | 8,200 | 113億9720万 | +14.6% | 13.24 | 0.85 |
| 06/19 | 4,415 | 4,555 | 4,325 | 4,490 | +1.7% | 7,800 | 110億5258万 | +11.33% | 12.84 | 0.82 |
| 06/18 | 4,360 | 4,570 | 4,330 | 4,415 | -0.34% | 19,900 | 108億6796万 | +9.69% | 12.63 | 0.81 |
| 06/17 | 4,115 | 4,585 | 4,070 | 4,430 | +9.52% | 46,000 | 109億488万 | +9.93% | 12.67 | 0.81 |
| 06/16 | 4,065 | 4,080 | 3,950 | 4,045 | +1.25% | 24,600 | 99億5717万 | +0.3% | 11.57 | 0.74 |
| 06/15 | 3,835 | 4,050 | 3,835 | 3,995 | +8.12% | 12,500 | 98億3409万 | -1.38% | 11.43 | 0.73 |
| 06/12 | 3,705 | 3,795 | 3,555 | 3,695 | +3.65% | 28,300 | 90億9561万 | -9.66% | 10.57 | 0.67 |
| 06/11 | 3,545 | 3,610 | 3,500 | 3,565 | -1.38% | 16,200 | 87億7560万 | -13.78% | 10.2 | 0.65 |
| 06/10 | 3,710 | 3,715 | 3,520 | 3,615 | -2.56% | 22,400 | 88億9868万 | -13.6% | 10.34 | 0.66 |
| 06/09 | 3,850 | 3,960 | 3,710 | 3,710 | 0% | 9,200 | 91億3253万 | -12.19% | 10.61 | 0.68 |
| 06/08 | 3,850 | 3,860 | 3,600 | 3,710 | -7.02% | 24,100 | 91億3253万 | -12.91% | 10.61 | 0.68 |
| 06/05 | 3,750 | 4,045 | 3,750 | 3,990 | +7.11% | 11,900 | 98億2178万 | -7.38% | 11.41 | 0.73 |
| 06/04 | 3,855 | 3,855 | 3,700 | 3,725 | -1.72% | 5,500 | 91億6946万 | -14.01% | 10.66 | 0.68 |
| 06/03 | 3,890 | 3,910 | 3,740 | 3,790 | -0.79% | 6,600 | 93億2946万 | -13.49% | 10.84 | 0.69 |
| 06/02 | 3,910 | 3,910 | 3,705 | 3,820 | -0.52% | 14,900 | 94億331万 | -13.69% | 10.93 | 0.7 |
| 06/01 | 4,060 | 4,080 | 3,810 | 3,840 | -4.95% | 33,800 | 94億5254万 | -13.55% | 10.98 | 0.7 |
| 05/29 | 4,200 | 4,200 | 4,025 | 4,040 | -2.18% | 12,200 | 99億4486万 | -9.4% | 11.56 | 0.74 |
| 05/28 | 4,300 | 4,300 | 4,070 | 4,130 | -4.18% | 12,600 | 101億6640万 | -7.59% | 11.81 | 0.75 |
| 05/27 | 4,400 | 4,530 | 4,110 | 4,310 | -0.46% | 29,700 | 106億949万 | -3.56% | 12.33 | 0.79 |
| 05/26 | 4,230 | 4,400 | 4,180 | 4,330 | +1.64% | 17,400 | 106億5872万 | -3.05% | 12.39 | 0.79 |
| 05/25 | 4,365 | 4,400 | 4,195 | 4,260 | -0.81% | 12,000 | 104億8641万 | -4.48% | 12.19 | 0.78 |
| 05/22 | 4,000 | 4,300 | 3,990 | 4,295 | +7.38% | 17,000 | 105億7257万 | -3.7% | 12.29 | 0.78 |
| 05/21 | 4,085 | 4,085 | 3,960 | 4,000 | -0.37% | 6,700 | 98億4640万 | -10.29% | 11.44 | 0.73 |
| 05/20 | 4,135 | 4,135 | 3,965 | 4,015 | -3.6% | 19,900 | 98億8332万 | -10.14% | 11.49 | 0.73 |
| 05/19 | 4,385 | 4,385 | 4,095 | 4,165 | -6.19% | 25,000 | 102億5256万 | -7.03% | 11.91 | 0.76 |
| 05/18 | 4,230 | 4,500 | 4,225 | 4,440 | +3.26% | 17,300 | 109億2950万 | -1.18% | 12.7 | 0.81 |
| 05/15 | 4,535 | 4,580 | 4,260 | 4,300 | -5.18% | 35,200 | 105億8488万 | -4.08% | 12.3 | 0.78 |
| 05/14 | 4,550 | 4,645 | 4,480 | 4,535 | +0.67% | 12,400 | 111億6335万 | +1.21% | 12.97 | 0.83 |
| 05/13 | 4,500 | 4,745 | 4,360 | 4,505 | +0.22% | 45,300 | 110億8950万 | +0.81% | 12.89 | 0.82 |
| 05/12 | 5,040 | 5,040 | 4,410 | 4,495 | -9.47% | 119,900 | 110億6489万 | +0.83% | 12.86 | 0.82 |
| 05/11 | 4,910 | 5,230 | 4,900 | 4,965 | +2.9% | 68,100 | 122億2184万 | +11.67% | 14.2 | 0.91 |
| 05/08 | 4,730 | 4,840 | 4,610 | 4,825 | +0.52% | 11,400 | 118億7722万 | +9.31% | 13.8 | 0.88 |
| 05/07 | 4,710 | 4,910 | 4,625 | 4,800 | +3.45% | 13,000 | 118億1568万 | +9.44% | 13.73 | 0.88 |
| 05/01 | 4,610 | 4,645 | 4,575 | 4,640 | +1.2% | 8,800 | 114億2182万 | +6.25% | 13.27 | 0.85 |
| 04/30 | 4,885 | 4,885 | 4,565 | 4,585 | -6.24% | 17,600 | 112億8643万 | +5.48% | 13.12 | 0.84 |
| 04/28 | 4,535 | 4,965 | 4,450 | 4,890 | +6.19% | 20,000 | 120億3722万 | +12.83% | 13.99 | 0.89 |
| 04/27 | 5,130 | 5,130 | 4,425 | 4,605 | -7.06% | 36,900 | 113億3566万 | +7.02% | 13.17 | 0.84 |
| 04/24 | 4,845 | 5,150 | 4,770 | 4,955 | +0.81% | 83,000 | 121億9722万 | +15.58% | 14.17 | 0.9 |
| 04/23 | 4,915 | 4,915 | 4,915 | 4,915 | +16.61% | 13,500 | 120億9876万 | +15.27% | 14.06 | 0.9 |
| 04/22 | 4,300 | 4,350 | 4,160 | 4,215 | -0.94% | 8,200 | 103億7564万 | -1.13% | 12.06 | 0.77 |
| 04/21 | 4,345 | 4,435 | 4,245 | 4,255 | -0.82% | 9,200 | 104億7410万 | -0.68% | 12.17 | 0.78 |
| 04/20 | 4,145 | 4,325 | 4,145 | 4,290 | +3.75% | 18,300 | 105億6026万 | -0.86% | 12.27 | 0.78 |
| 04/17 | 4,295 | 4,295 | 4,120 | 4,135 | -2.25% | 7,500 | 101億7871万 | -5.7% | 11.83 | 0.75 |
| 04/16 | 4,260 | 4,410 | 4,220 | 4,230 | +0.95% | 13,300 | 104億1256万 | -4.6% | 12.1 | 0.77 |
| 04/15 | 4,290 | 4,365 | 4,170 | 4,190 | -1.53% | 10,600 | 103億1410万 | -6.66% | 11.99 | 0.76 |
| 04/14 | 4,265 | 4,295 | 4,235 | 4,255 | -0.23% | 10,000 | 104億7410万 | -6.55% | 12.17 | 0.78 |
| 04/13 | 4,295 | 4,500 | 4,265 | 4,265 | +0.83% | 27,800 | 104億9872万 | -7.86% | 12.2 | 0.78 |
| 04/10 | 4,290 | 4,320 | 4,185 | 4,230 | -1.74% | 14,200 | 104億1256万 | -9.65% | 12.1 | 0.77 |
| 04/09 | 4,495 | 4,510 | 4,300 | 4,305 | -4.23% | 13,900 | 105億9718万 | -8.83% | 12.31 | 0.79 |
| 04/08 | 4,350 | 4,510 | 4,335 | 4,495 | +7.15% | 23,500 | 110億6489万 | -4.97% | 12.86 | 0.82 |
| 04/07 | 4,290 | 4,310 | 4,125 | 4,195 | -1.18% | 16,100 | 103億2641万 | -11.48% | 12 | 0.77 |
| 04/06 | 4,305 | 4,425 | 4,235 | 4,245 | +0.24% | 22,500 | 104億4949万 | -10.95% | 12.14 | 0.77 |
| 04/03 | 4,220 | 4,390 | 4,190 | 4,235 | 0% | 13,400 | 104億2487万 | -11.64% | 12.11 | 0.77 |
| 04/02 | 4,275 | 4,300 | 4,180 | 4,235 | +0.71% | 12,000 | 104億2487万 | -11.97% | 12.11 | 0.77 |
| 04/01 | 4,305 | 4,305 | 4,165 | 4,205 | +0.96% | 10,700 | 103億5102万 | -13.01% | 12.03 | 0.77 |
| 03/31 | 4,055 | 4,300 | 4,025 | 4,165 | +0.97% | 13,500 | 102億5256万 | -14.27% | 11.91 | 0.75 |
| 03/30 | 4,115 | 4,230 | 3,925 | 4,125 | -4.62% | 34,900 | 101億5410万 | -15.95% | 11.8 | 0.74 |
| 03/27 | 4,125 | 4,405 | 4,115 | 4,325 | +4.85% | 21,000 | 106億4642万 | -12.29% | 12.37 | 0.78 |
| 03/26 | 4,240 | 4,290 | 4,100 | 4,125 | -3.17% | 14,000 | 101億5410万 | -16.12% | 11.8 | 0.74 |
| 03/25 | 4,195 | 4,300 | 4,185 | 4,260 | +3.52% | 19,700 | 104億8641万 | -13.19% | 12.19 | 0.77 |
| 03/24 | 4,310 | 4,310 | 4,085 | 4,115 | -2.26% | 19,800 | 101億2948万 | -15.9% | 11.77 | 0.74 |
| 03/23 | 4,245 | 4,375 | 4,125 | 4,210 | -3.99% | 43,900 | 103億6333万 | -13.68% | 12.04 | 0.76 |
| 03/19 | 4,740 | 4,785 | 4,320 | 4,385 | -10.14% | 113,400 | 107億9411万 | -9.68% | 12.54 | 0.79 |
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 9月期 | 6,920 692,000 10/9 | 1,550 155,000 9/16 | 279,800 2,798 5/23 | - | - | +33.79% 6/3 | -43.88% 10/8 |
| 2009年 9月期 | 2,730 1/28 | 935 93,500 10/8 | 108,900 1,089 11/20 | - | - | +39.76% 12/5 | -17.44% 10/5 |
| 2010年 9月期 | 2,550 4/30 | 1,485 12/2 | 23,900 9/22 | - | - | +16.64% 3/15 | -12.42% 5/27 |
| 2011年 9月期 | 2,497 3/10 | 1,265 8/9 | 53,100 3/16 | 66億8846万 | 33億8842万 | +11.6% 3/9 | -34.13% 3/16 |
| 2012年 9月期 | 1,349 2/10 | 1,030 9/10 | 11,300 9/10 | 36億1343万 | 27億5895万 | +8.52% 1/26 | -8.75% 5/15 |
| 2013年 9月期 | 1,799 5/9 | 954 12/6 | 120,100 5/8 | 48億1880万 | 25億5538万 | +55.99% 5/8 | -22.37% 6/7 |
| 2014年 9月期 | 1,376 1/21 | 1,130 11/7 | 13,600 8/25 | 36億8575万 | 30億2681万 | +12.86% 1/21 | -6.24% 11/4 |
| 2015年 9月期 | 1,909 8/17 | 1,149 12/5 | 44,800 5/14 | 51億1344万 | 30億7771万 | +16.09% 8/17 | -8.03% 6/29 |
| 2016年 9月期 | 1,680 1/4 11/13 | 971 8/4 | 20,300 2/12 | 45億4万 | 26億92万 | +9.77% 1/4 | -18.41% 2/12 |
| 2017年 9月期 | 1,377 4/3 | 1,049 10/3 | 7,400 11/4 | 36億8843万 | 28億985万 | +8.29% 1/18 | -6.61% 4/10 |
| 2018年 9月期 | 1,415 1/12 1/11 他3件 | 1,241 9/10 10/2 | 40,500 9/10 | 37億9021万 | 33億2414万 | +6.93% 6/19 | -7.01% 10/30 |
| 2019年 9月期 | 1,302 7/8 | 1,026 12/25 | 17,000 9/19 | 34億8753万 | 27億4824万 | +9.4% 3/7 | -12.81% 12/25 |
| 2020年 9月期 | 1,922 5/14 | 1,177 10/3 | 56,500 11/11 | 51億4826万 | 31億5271万 | +22.08% 11/11 | -8.34% 3/13 |
| 2021年 9月期 | 2,462 12/29 | 1,728 10/2 | 27,600 2/12 | 65億9471万 | 46億2862万 | +16.98% 12/30 | -11.51% 8/19 |
| 2022年 9月期 | 2,345 8/25 | 1,649 5/19 | 76,400 8/25 | 57億7245万 | 40億5917万 | +10.54% 8/25 | -11.02% 5/19 |
| 2023年 9月期 | 2,016 10/26 | 1,747 9/15 | 8,500 6/6 | 49億6258万 | 43億41万 | +5.68% 10/31 | -3.68% 5/18 |
| 2024年 9月期 | 2,877 5/10 | 1,750 11/13 10/4 | 36,300 4/8 | 70億8202万 | 43億780万 | +16.76% 4/15 | -12.39% 5/16 |
| 2025年 9月期 | 2,844 8/13 | 1,833 4/7 | 25,900 10/30 | 70億79万 | 45億1211万 | +17.78% 8/12 | -10.04% 4/7 |
| 最新 | 4,095 2026/8/14 | 6,000 | 100億8025万 | -1.78% 4,169 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/26
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 120%（2.2倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/24 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/24
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 45%（1.45倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/08/14 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
340円（2002/11/26） - 1104%（12.04倍）
4,095円（8/14）
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。
