TVE（6466）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,130
- 始値
- 4,200
- 高値
- 4,200
- 安値
- 4,025
- 終値 -2.18%
- 4,040
- 出来高 -3.17%
- 12,200
乖離率
- 株価（5日）
移動平均値 - -4.13%
4,214 - 株価（25日）
移動平均値 - -9.4%
4,459 - 出来高（5日）
移動平均値 - -27.29%
16,780
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 4,200 | 4,200 | 4,025 | 4,040 | -2.18% | 12,200 | 99億4486万 | -9.4% | 18.22 | 0.73 |
| 05/28 | 4,300 | 4,300 | 4,070 | 4,130 | -4.18% | 12,600 | 101億6640万 | -7.59% | 18.63 | 0.75 |
| 05/27 | 4,400 | 4,530 | 4,110 | 4,310 | -0.46% | 29,700 | 106億949万 | -3.56% | 19.44 | 0.78 |
| 05/26 | 4,230 | 4,400 | 4,180 | 4,330 | +1.64% | 17,400 | 106億5872万 | -3.05% | 19.53 | 0.78 |
| 05/25 | 4,365 | 4,400 | 4,195 | 4,260 | -0.81% | 12,000 | 104億8641万 | -4.48% | 19.22 | 0.77 |
| 05/22 | 4,000 | 4,300 | 3,990 | 4,295 | +7.38% | 17,000 | 105億7257万 | -3.7% | 19.38 | 0.78 |
| 05/21 | 4,085 | 4,085 | 3,960 | 4,000 | -0.37% | 6,700 | 98億4640万 | -10.29% | 18.04 | 0.72 |
| 05/20 | 4,135 | 4,135 | 3,965 | 4,015 | -3.6% | 19,900 | 98億8332万 | -10.14% | 18.11 | 0.73 |
| 05/19 | 4,385 | 4,385 | 4,095 | 4,165 | -6.19% | 25,000 | 102億5256万 | -7.03% | 18.79 | 0.75 |
| 05/18 | 4,230 | 4,500 | 4,225 | 4,440 | +3.26% | 17,300 | 109億2950万 | -1.18% | 20.03 | 0.8 |
| 05/15 | 4,535 | 4,580 | 4,260 | 4,300 | -5.18% | 35,200 | 105億8488万 | -4.08% | 19.4 | 0.78 |
| 05/14 | 4,550 | 4,645 | 4,480 | 4,535 | +0.67% | 12,400 | 111億6335万 | +1.21% | 20.46 | 0.82 |
| 05/13 | 4,500 | 4,745 | 4,360 | 4,505 | +0.22% | 45,300 | 110億8950万 | +0.81% | 20.32 | 0.81 |
| 05/12 | 5,040 | 5,040 | 4,410 | 4,495 | -9.47% | 119,900 | 110億6489万 | +0.83% | 20.28 | 0.81 |
| 05/11 | 4,910 | 5,230 | 4,900 | 4,965 | +2.9% | 68,100 | 122億2184万 | +11.67% | 22.4 | 0.9 |
| 05/08 | 4,730 | 4,840 | 4,610 | 4,825 | +0.52% | 11,400 | 118億7722万 | +9.31% | 21.77 | 0.87 |
| 05/07 | 4,710 | 4,910 | 4,625 | 4,800 | +3.45% | 13,000 | 118億1568万 | +9.44% | 21.65 | 0.87 |
| 05/01 | 4,610 | 4,645 | 4,575 | 4,640 | +1.2% | 8,800 | 114億2182万 | +6.25% | 20.93 | 0.84 |
| 04/30 | 4,885 | 4,885 | 4,565 | 4,585 | -6.24% | 17,600 | 112億8643万 | +5.48% | 20.68 | 0.83 |
| 04/28 | 4,535 | 4,965 | 4,450 | 4,890 | +6.19% | 20,000 | 120億3722万 | +12.83% | 22.06 | 0.88 |
| 04/27 | 5,130 | 5,130 | 4,425 | 4,605 | -7.06% | 36,900 | 113億3566万 | +7.02% | 20.77 | 0.83 |
| 04/24 | 4,845 | 5,150 | 4,770 | 4,955 | +0.81% | 83,000 | 121億9722万 | +15.58% | 22.35 | 0.89 |
| 04/23 | 4,915 | 4,915 | 4,915 | 4,915 | +16.61% | 13,500 | 120億9876万 | +15.27% | 22.17 | 0.89 |
| 04/22 | 4,300 | 4,350 | 4,160 | 4,215 | -0.94% | 8,200 | 103億7564万 | -1.13% | 19.01 | 0.76 |
| 04/21 | 4,345 | 4,435 | 4,245 | 4,255 | -0.82% | 9,200 | 104億7410万 | -0.68% | 19.19 | 0.77 |
| 04/20 | 4,145 | 4,325 | 4,145 | 4,290 | +3.75% | 18,300 | 105億6026万 | -0.86% | 19.35 | 0.77 |
| 04/17 | 4,295 | 4,295 | 4,120 | 4,135 | -2.25% | 7,500 | 101億7871万 | -5.7% | 18.65 | 0.75 |
| 04/16 | 4,260 | 4,410 | 4,220 | 4,230 | +0.95% | 13,300 | 104億1256万 | -4.6% | 19.08 | 0.76 |
| 04/15 | 4,290 | 4,365 | 4,170 | 4,190 | -1.53% | 10,600 | 103億1410万 | -6.66% | 18.9 | 0.76 |
| 04/14 | 4,265 | 4,295 | 4,235 | 4,255 | -0.23% | 10,000 | 104億7410万 | -6.55% | 19.19 | 0.77 |
| 04/13 | 4,295 | 4,500 | 4,265 | 4,265 | +0.83% | 27,800 | 104億9872万 | -7.86% | 19.24 | 0.77 |
| 04/10 | 4,290 | 4,320 | 4,185 | 4,230 | -1.74% | 14,200 | 104億1256万 | -9.65% | 19.08 | 0.76 |
| 04/09 | 4,495 | 4,510 | 4,300 | 4,305 | -4.23% | 13,900 | 105億9718万 | -8.83% | 19.42 | 0.78 |
| 04/08 | 4,350 | 4,510 | 4,335 | 4,495 | +7.15% | 23,500 | 110億6489万 | -4.97% | 20.28 | 0.81 |
| 04/07 | 4,290 | 4,310 | 4,125 | 4,195 | -1.18% | 16,100 | 103億2641万 | -11.48% | 18.92 | 0.76 |
| 04/06 | 4,305 | 4,425 | 4,235 | 4,245 | +0.24% | 22,500 | 104億4949万 | -10.95% | 19.15 | 0.77 |
| 04/03 | 4,220 | 4,390 | 4,190 | 4,235 | 0% | 13,400 | 104億2487万 | -11.64% | 19.1 | 0.76 |
| 04/02 | 4,275 | 4,300 | 4,180 | 4,235 | +0.71% | 12,000 | 104億2487万 | -11.97% | 19.1 | 0.76 |
| 04/01 | 4,305 | 4,305 | 4,165 | 4,205 | +0.96% | 10,700 | 103億5102万 | -13.01% | 18.97 | 0.76 |
| 03/31 | 4,055 | 4,300 | 4,025 | 4,165 | +0.97% | 13,500 | 102億5256万 | -14.27% | 18.79 | 0.75 |
| 03/30 | 4,115 | 4,230 | 3,925 | 4,125 | -4.62% | 34,900 | 101億5410万 | -15.95% | 18.61 | 0.74 |
| 03/27 | 4,125 | 4,405 | 4,115 | 4,325 | +4.85% | 21,000 | 106億4642万 | -12.29% | 19.51 | 0.78 |
| 03/26 | 4,240 | 4,290 | 4,100 | 4,125 | -3.17% | 14,000 | 101億5410万 | -16.12% | 18.61 | 0.74 |
| 03/25 | 4,195 | 4,300 | 4,185 | 4,260 | +3.52% | 19,700 | 104億8641万 | -13.19% | 19.22 | 0.77 |
| 03/24 | 4,310 | 4,310 | 4,085 | 4,115 | -2.26% | 19,800 | 101億2948万 | -15.9% | 18.56 | 0.74 |
| 03/23 | 4,245 | 4,375 | 4,125 | 4,210 | -3.99% | 43,900 | 103億6333万 | -13.68% | 18.99 | 0.76 |
| 03/19 | 4,740 | 4,785 | 4,320 | 4,385 | -10.14% | 113,400 | 107億9411万 | -9.68% | 19.78 | 0.79 |
| 03/18 | 4,720 | 5,050 | 4,545 | 4,880 | +3.06% | 107,500 | 120億1260万 | +1.24% | 22.01 | 0.88 |
| 03/17 | 5,370 | 5,370 | 4,710 | 4,735 | -11.16% | 129,100 | 116億5567万 | -0.53% | 21.36 | 0.86 |
| 03/16 | 5,800 | 5,850 | 5,320 | 5,330 | -7.3% | 88,900 | 131億2032万 | +13.62% | 24.04 | 0.96 |
| 03/13 | 5,230 | 5,850 | 5,230 | 5,750 | +7.08% | 95,500 | 141億5420万 | +25.19% | 25.94 | 1.04 |
| 03/12 | 5,690 | 6,110 | 5,280 | 5,370 | -3.94% | 148,700 | 132億1879万 | +19.92% | 24.22 | 0.97 |
| 03/11 | 5,940 | 6,180 | 5,550 | 5,590 | -3.45% | 129,800 | 137億6034万 | +27.71% | 25.22 | 1.01 |
| 03/10 | 6,360 | 6,360 | 5,540 | 5,790 | -6.01% | 108,500 | 142億5266万 | +35.79% | 26.12 | 1.05 |
| 03/09 | 5,300 | 6,200 | 5,100 | 6,160 | +10% | 110,700 | 151億6345万 | +48.65% | 27.79 | 1.11 |
| 03/06 | 5,320 | 5,650 | 4,975 | 5,600 | +7.28% | 125,800 | 137億8496万 | +39.62% | 25.26 | 1.01 |
| 03/05 | 4,795 | 5,220 | 4,795 | 5,220 | +15.61% | 13,300 | 128億4955万 | +33.85% | 23.55 | 0.94 |
| 03/04 | 4,635 | 4,655 | 4,460 | 4,515 | -4.04% | 26,500 | 111億1412万 | +18.6% | 20.37 | 0.82 |
| 03/03 | 4,970 | 5,170 | 4,700 | 4,705 | -3.98% | 17,200 | 115億8182万 | +25.7% | 21.22 | 0.85 |
| 03/02 | 4,885 | 5,370 | 4,680 | 4,900 | -0.1% | 32,800 | 120億6184万 | +33.48% | 22.1 | 0.88 |
| 02/27 | 4,650 | 4,910 | 4,620 | 4,905 | +5.03% | 12,500 | 120億7414万 | +36.48% | 22.13 | 0.89 |
| 02/26 | 4,755 | 4,825 | 4,620 | 4,670 | -3.21% | 14,500 | 114億9567万 | +32.78% | 21.07 | 0.84 |
| 02/25 | 4,665 | 5,110 | 4,665 | 4,825 | +0.42% | 21,900 | 118億7722万 | +39.81% | 21.77 | 0.87 |
| 02/24 | 5,110 | 5,300 | 4,580 | 4,805 | -11.02% | 84,200 | 118億2798万 | +42.08% | 21.68 | 0.87 |
| 02/20 | 5,350 | 5,400 | 4,800 | 5,400 | +14.89% | 242,400 | 132億9264万 | +62.95% | 24.36 | 0.98 |
| 02/19 | 4,140 | 4,700 | 4,100 | 4,700 | +17.5% | 58,200 | 115億6952万 | +45.92% | 21.2 | 0.85 |
| 02/18 | 3,885 | 4,050 | 3,750 | 4,000 | +3.63% | 16,600 | 98億4640万 | +26.7% | 18.04 | 0.72 |
| 02/17 | 3,835 | 3,960 | 3,785 | 3,860 | -1.15% | 10,100 | 95億177万 | +23.8% | 17.41 | 0.7 |
| 02/16 | 3,695 | 3,905 | 3,655 | 3,905 | +5.26% | 11,200 | 96億1254万 | +26.62% | 17.62 | 0.71 |
| 02/13 | 3,635 | 3,750 | 3,575 | 3,710 | +1.09% | 22,200 | 91億3253万 | +21.72% | 16.74 | 0.67 |
| 02/12 | 3,650 | 3,935 | 3,610 | 3,670 | +4.56% | 28,000 | 90億3407万 | +21.44% | 16.56 | 0.66 |
| 02/10 | 3,380 | 3,695 | 3,350 | 3,510 | +4% | 31,700 | 86億4021万 | +17.12% | 15.83 | 0.63 |
| 02/09 | 3,190 | 3,380 | 3,190 | 3,375 | +12.31% | 36,300 | 83億790万 | +13.22% | 15.23 | 0.61 |
| 02/06 | 2,976 | 3,070 | 2,949 | 3,005 | +3.87% | 11,100 | 73億9710万 | +1.18% | 13.56 | 0.54 |
| 02/05 | 2,892 | 2,897 | 2,863 | 2,893 | +1.12% | 1,900 | 71億2140万 | -2.66% | 13.05 | 0.52 |
| 02/04 | 2,850 | 2,900 | 2,850 | 2,861 | +0.39% | 4,200 | 70億4263万 | -3.9% | 12.91 | 0.52 |
| 02/03 | 2,828 | 2,867 | 2,828 | 2,850 | +2.59% | 7,800 | 70億1556万 | -4.49% | 12.86 | 0.51 |
| 02/02 | 2,833 | 2,850 | 2,778 | 2,778 | -0.43% | 4,400 | 68億3832万 | -7% | 12.53 | 0.5 |
| 01/30 | 2,785 | 2,806 | 2,776 | 2,790 | -0.75% | 1,100 | 68億6786万 | -6.81% | 12.59 | 0.5 |
| 01/29 | 2,825 | 2,825 | 2,776 | 2,811 | -0.5% | 1,700 | 69億1955万 | -6.27% | 12.68 | 0.51 |
| 01/28 | 2,878 | 2,919 | 2,775 | 2,825 | -2.79% | 4,700 | 69億5402万 | -5.9% | 12.74 | 0.51 |
| 01/27 | 2,920 | 2,920 | 2,880 | 2,906 | -0.07% | 1,300 | 71億5340万 | -3.2% | 13.11 | 0.52 |
| 01/26 | 2,917 | 2,917 | 2,871 | 2,908 | -0.48% | 2,600 | 71億5833万 | -3% | 13.12 | 0.53 |
| 01/23 | 2,962 | 2,963 | 2,922 | 2,922 | -1.35% | 2,200 | 71億9279万 | -2.44% | 13.18 | 0.53 |
| 01/22 | 2,967 | 2,999 | 2,955 | 2,962 | -0.64% | 4,400 | 72億9125万 | -1% | 13.36 | 0.53 |
| 01/21 | 2,970 | 2,993 | 2,932 | 2,981 | -1.45% | 4,700 | 73億3802万 | -0.23% | 13.45 | 0.54 |
| 01/20 | 3,100 | 3,100 | 2,991 | 3,025 | -2.42% | 6,900 | 74億4634万 | +1.44% | 13.65 | 0.55 |
| 01/19 | 3,095 | 3,150 | 3,005 | 3,100 | +0.16% | 19,300 | 76億3096万 | +4.24% | 13.98 | 0.56 |
| 01/16 | 3,095 | 3,100 | 3,065 | 3,095 | 0% | 1,900 | 76億1865万 | +4.49% | 13.96 | 0.56 |
| 01/15 | 3,080 | 3,115 | 3,065 | 3,095 | +0.49% | 1,500 | 76億1865万 | +4.84% | 13.96 | 0.56 |
| 01/14 | 3,065 | 3,180 | 3,050 | 3,080 | +1.15% | 12,100 | 75億8172万 | +4.69% | 13.89 | 0.56 |
| 01/13 | 3,135 | 3,135 | 3,035 | 3,045 | +1.16% | 6,200 | 74億9557万 | +3.85% | 13.74 | 0.55 |
| 01/09 | 3,005 | 3,010 | 2,981 | 3,010 | +0.33% | 1,400 | 74億941万 | +2.98% | 13.58 | 0.54 |
| 01/08 | 3,045 | 3,075 | 2,996 | 3,000 | -1.48% | 7,100 | 73億8480万 | +2.85% | 13.53 | 0.54 |
| 01/07 | 3,040 | 3,090 | 3,030 | 3,045 | -0.33% | 3,100 | 74億9557万 | +4.53% | 13.74 | 0.55 |
| 01/06 | 3,150 | 3,150 | 3,045 | 3,055 | -1.77% | 4,200 | 75億2018万 | +5.06% | 13.78 | 0.55 |
| 01/05 | 3,165 | 3,185 | 3,060 | 3,110 | +0.48% | 5,300 | 76億5557万 | +7.17% | 14.03 | 0.56 |
| 2025 | ||||||||||
| 12/30 | 3,050 | 3,095 | 3,050 | 3,095 | +1.48% | 3,300 | 76億1865万 | +6.91% | 13.96 | 0.59 |
| 12/29 | 3,025 | 3,080 | 3,025 | 3,050 | +0.99% | 5,200 | 75億788万 | +5.72% | 13.76 | 0.59 |
| 12/26 | 2,990 | 3,020 | 2,990 | 3,020 | -0.49% | 3,700 | 74億3403万 | +5.04% | 13.62 | 0.58 |
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 | 4,040 2026/5/29 | 12,200 | 99億4486万 | -9.4% 4,459 | |||
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）
- 2026/05/29 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
340円（2002/11/26） - 1088%（11.88倍）
4,040円（5/29）
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。
