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	607	607	597	605	-0.17%	156,700	-	-2.1%	-	-
09/25	609	615	606	606	-0.66%	33,600	-	-1.94%	-	-
09/24	622	623	609	610	-1.61%	28,900	-	-1.29%	-	-
09/18	614	620	612	620	+1.47%	18,300	-	+0.32%	-	-
09/17	617	619	611	611	-0.81%	10,700	-	-1.13%	-	-
09/16	622	623	616	616	-0.65%	15,100	-	-0.32%	-	-
09/15	620	623	616	620	0%	11,000	-	+0.49%	-	-
09/14	606	622	606	620	+1.97%	11,600	-	+0.81%	-	-
09/11	600	609	599	608	+0.5%	12,500	-	-0.98%	-	-
09/10	606	610	601	605	+0.5%	15,100	-	-1.31%	-	-
09/09	608	615	598	602	-1.79%	38,500	-	-1.79%	-	-
09/08	615	621	612	613	-0.97%	12,100	-	0%	-	-
09/07	629	630	617	619	-1.59%	10,200	-	+1.14%	-	-
09/04	628	637	628	629	-0.32%	14,200	-	+2.78%	-	-
09/03	637	639	630	631	+0.32%	12,000	-	+3.27%	-	-
09/02	629	636	625	629	+0.16%	30,800	-	+3.11%	-	-
09/01	638	638	626	628	-1.41%	16,800	-	+3.29%	-	-
08/31	628	637	619	637	+2.25%	27,200	-	+4.94%	-	-
08/28	620	627	618	623	+0.16%	13,000	-	+2.98%	-	-
08/27	617	622	616	622	+0.81%	8,900	-	+3.15%	-	-
08/26	615	621	615	617	+0.33%	6,300	-	+2.49%	-	-
08/25	623	625	612	615	-1.28%	11,400	-	+2.5%	-	-
08/24	622	626	621	623	+0.32%	11,400	-	+4.18%	-	-
08/21	620	622	617	621	+0.32%	7,300	-	+4.19%	-	-
08/20	600	619	600	619	+2.48%	11,300	-	+4.21%	-	-
08/19	607	613	595	604	-0.49%	43,100	-	+2.03%	-	-
08/18	621	621	606	607	-2.41%	36,100	-	+2.88%	-	-
08/17	620	622	612	622	+0.32%	18,200	-	+5.6%	-	-
08/14	601	622	600	620	+4.38%	35,000	-	+5.8%	-	-
08/13	595	602	592	594	+0.68%	27,900	-	+1.89%	-	-
08/12	581	596	581	590	+1.55%	20,800	-	+1.37%	-	-
08/10	587	595	581	581	-1.02%	24,500	-	0%	-	-
08/07	572	587	564	587	-0.17%	61,600	-	+1.21%	-	-
08/06	598	601	585	588	-1.84%	64,600	-	+1.73%	-	-
08/05	599	602	596	599	+0.17%	11,400	-	+3.99%	-	-
08/04	600	605	598	598	-1.16%	18,000	-	+4.18%	-	-
08/03	604	607	598	605	-0.82%	20,300	-	+5.95%	-	-
07/31	610	610	595	610	0%	27,800	-	+7.39%	-	-
07/30	596	617	596	610	+2.52%	52,500	-	+7.96%	-	-
07/29	593	595	590	595	+0.85%	14,000	-	+5.87%	-	-
07/28	590	596	586	590	+0.51%	14,100	-	+5.55%	-	-
07/27	596	597	587	587	-0.17%	17,500	-	+5.39%	-	-
07/24	585	596	582	588	-0.17%	16,200	-	+6.14%	-	-
07/23	580	593	580	589	+1.55%	19,900	-	+6.7%	-	-
07/22	580	585	579	580	0%	13,700	-	+5.65%	-	-
07/21	585	598	575	580	+1.22%	53,100	-	+6.03%	-	-
07/17	579	584	566	573	-0.17%	37,200	-	+5.33%	-	-
07/16	571	579	564	574	+1.41%	43,500	-	+5.71%	-	-
07/15	567	570	562	566	-0.18%	15,500	-	+4.81%	-	-
07/14	560	568	560	567	+1.25%	16,100	-	+5.19%	-	-
07/13	565	567	556	560	-0.18%	7,700	-	+4.28%	-	-
07/10	562	565	560	561	+1.45%	8,700	-	+4.66%	-	-
07/09	555	556	550	553	-0.36%	9,800	-	+3.56%	-	-
07/08	558	565	555	555	-0.36%	5,900	-	+3.93%	-	-
07/07	566	567	556	557	-0.71%	15,000	-	+4.5%	-	-
07/06	561	565	559	561	+0.36%	16,900	-	+5.45%	-	-
07/03	548	560	548	559	+2.19%	13,800	-	+5.27%	-	-
07/02	540	547	540	547	+1.3%	8,200	-	+3.21%	-	-
07/01	545	549	536	540	-0.55%	12,900	-	+1.89%	-	-
06/30	536	543	532	543	+1.5%	7,500	-	+2.45%	-	-
06/29	535	549	535	535	+0.94%	18,200	-	+0.75%	-	-
06/26	530	535	528	530	+0.38%	6,300	-	-0.38%	-	-
06/25	528	530	526	528	+0.57%	9,300	-	-0.94%	-	-
06/24	526	537	525	525	-0.19%	13,600	-	-1.5%	-	-
06/23	535	535	525	526	-1.68%	17,800	-	-1.31%	-	-
06/22	536	549	531	535	+0.94%	36,000	-	+0.19%	-	-
06/19	528	533	528	530	+0.19%	8,500	-	-0.56%	-	-
06/18	521	532	521	529	+1.34%	15,200	-	-0.75%	-	-
06/17	513	530	510	522	+0.38%	46,100	-	-2.43%	-	-
06/16	518	523	516	520	+0.78%	17,700	-	-3.88%	-	-
06/15	523	525	516	516	-2.09%	32,500	-	-5.49%	-	-
06/12	516	530	515	527	+2.13%	27,400	-	-4.36%	-	-
06/11	517	524	512	516	-1.9%	38,000	-	-7.19%	-	-
06/10	524	531	515	526	+0.38%	38,800	-	-6.24%	-	-
06/09	533	533	523	524	+0.19%	10,400	-	-7.42%	-	-
06/08	531	532	521	523	-1.69%	45,300	-	-8.41%	-	-
06/05	534	544	532	532	-0.37%	7,500	-	-7.8%	-	-
06/04	535	545	533	534	-0.56%	14,800	-	-8.25%	-	-
06/03	535	543	521	537	-0.19%	31,700	-	-8.52%	-	-
06/02	540	542	528	538	-0.37%	27,000	-	-9.12%	-	-
06/01	545	545	529	540	+0.19%	28,800	-	-9.7%	-	-
05/29	536	549	536	539	+0.37%	27,800	-	-10.61%	-	-
05/28	545	548	532	537	-1.83%	43,800	-	-11.82%	-	-
05/27	562	562	544	547	-2.5%	32,300	-	-10.91%	-	-
05/26	555	562	547	561	+1.08%	38,200	-	-9.37%	-	-
05/25	556	556	547	555	+0.91%	25,700	-	-10.77%	-	-
05/22	548	554	543	550	+1.1%	19,200	-	-12.28%	-	-
05/21	531	544	531	544	+2.84%	29,800	-	-13.79%	-	-
05/20	530	530	518	529	-0.19%	56,900	-	-16.82%	-	-
05/19	537	539	524	530	+0.57%	50,600	-	-17.45%	-	-
05/18	549	549	518	527	-1.31%	89,800	-	-18.67%	-	-
05/15	541	541	525	534	-5.32%	184,700	-	-18.35%	-	-
05/14	577	585	564	564	-15.06%	249,500	-	-14.55%	-	-
05/13	652	664	647	664	+2.31%	23,000	-	0%	-	-
05/12	658	660	644	649	-0.76%	29,900	-	-2.41%	-	-
05/11	650	655	644	654	+1.24%	21,900	-	-1.8%	-	-
05/08	642	649	636	646	+0.31%	20,800	-	-3%	-	-
05/07	648	651	638	644	+0.16%	48,900	-	-3.59%	-	-
05/01	653	653	642	643	-2.28%	42,200	-	-4.17%	-	-
04/30	661	661	651	658	-0.15%	13,800	-	-2.23%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2017年 9月期	2,307 6,920 7/26	1,422 4,265 7/3	4,200,600 1,400,200 6/30	161億9280万	99億8010万	118億7267万 9/29
2018年 9月期	1,878 6/27	1,009 9/19	484,900 8/17	137億3338万	73億8403万	74億7688万 9/28
2019年 9月期	1,055 10/1	486 6/4	318,000 12/17	77億2304万	35億6406万	41億6460万 9/30
2020年 9月期	865 12/30	281 3/17	3,816,100 8/21	63億4734万	20億6348万	35億778万 9/30
2021年 9月期	485 10/2	278 12/23	1,391,300 6/9	35億7179万	20億6577万	29億2488万 9/30
2022年 9月期	394 10/6	238 1/28	596,000 11/19	33億7326万	20億5247万	30億4030万 9/30
2023年 9月期	920 8/31	350 10/3	1,432,400 10/20	78億8957万	29億8906万	70億7455万 9/29
2024年 9月期	977 12/12	519 8/7 8/5	349,900 5/20	84億212万	44億8461万	55億1847万 9/30
2025年 9月期	934 8/28	439 4/7	464,300 11/8	81億1890万	38億1606万	67億2091万 9/30
最新	605 2026/9/28		156,700	52億5903万

ツナググループHD（6551）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート