ツナググループHD（6551）の株価チャート
株価
3/27
- 前日 (3/26)
- 700
- 始値
- 711
- 高値
- 711
- 安値
- 705
- 終値 +0.86%
- 706
- 出来高 +206.35%
- 38,600
乖離率
- 株価（5日）
移動平均値 - +0.86%
700 - 株価（25日）
移動平均値 - 0%
706 - 出来高（5日）
移動平均値 - +47.22%
26,220
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 711 | 711 | 705 | 706 | +0.86% | 38,600 | 61億3699万 | 0% | 8.54 | 2.83 |
| 03/26 | 710 | 710 | 699 | 700 | -1.41% | 12,600 | 60億8483万 | -0.85% | 8.47 | 2.8 |
| 03/25 | 706 | 713 | 705 | 710 | +2.01% | 23,600 | 61億7176万 | +0.57% | 8.59 | 2.84 |
| 03/24 | 698 | 698 | 693 | 696 | +1.16% | 7,300 | 60億5006万 | -1.28% | 8.42 | 2.79 |
| 03/23 | 701 | 701 | 685 | 688 | -1.99% | 49,000 | 59億8052万 | -2.27% | 8.32 | 2.75 |
| 03/19 | 712 | 713 | 698 | 702 | -1.68% | 30,400 | 61億222万 | -0.43% | 8.49 | 2.81 |
| 03/18 | 710 | 714 | 708 | 714 | +1.28% | 12,600 | 62億653万 | +1.28% | 8.64 | 2.86 |
| 03/17 | 707 | 712 | 703 | 705 | -0.56% | 14,900 | 61億2829万 | 0% | 8.53 | 2.82 |
| 03/16 | 709 | 711 | 705 | 709 | +0.42% | 13,100 | 61億6306万 | +0.57% | 8.58 | 2.84 |
| 03/13 | 701 | 708 | 698 | 706 | +0.57% | 10,600 | 61億3699万 | 0% | 8.54 | 2.83 |
| 03/12 | 716 | 716 | 699 | 702 | -2.5% | 31,200 | 61億222万 | -0.85% | 8.49 | 2.81 |
| 03/11 | 718 | 724 | 718 | 720 | +0.84% | 19,700 | 62億5868万 | +1.41% | 8.71 | 2.88 |
| 03/10 | 715 | 719 | 706 | 714 | +2% | 20,900 | 62億653万 | +0.42% | 8.64 | 2.86 |
| 03/09 | 707 | 707 | 689 | 700 | -2.64% | 30,500 | 60億8483万 | -1.69% | 8.47 | 2.8 |
| 03/06 | 710 | 720 | 704 | 719 | +0.28% | 15,400 | 62億4999万 | +0.7% | 8.7 | 2.88 |
| 03/05 | 696 | 721 | 696 | 717 | +5.13% | 49,800 | 62億3260万 | +0.28% | 8.67 | 2.87 |
| 03/04 | 690 | 701 | 675 | 682 | -3.13% | 94,900 | 59億2836万 | -4.75% | 8.25 | 2.73 |
| 03/03 | 729 | 729 | 700 | 704 | -3.3% | 83,900 | 61億1960万 | -2.09% | 8.52 | 2.82 |
| 03/02 | 740 | 743 | 726 | 728 | -1.62% | 66,300 | 63億2822万 | +0.69% | 8.81 | 2.92 |
| 02/27 | 719 | 740 | 716 | 740 | +4.08% | 73,100 | 64億3254万 | +2.35% | 8.95 | 2.96 |
| 02/26 | 701 | 712 | 699 | 711 | +2.01% | 29,200 | 61億8045万 | -1.52% | 8.6 | 2.85 |
| 02/25 | 695 | 704 | 691 | 697 | +0.43% | 28,100 | 60億5875万 | -3.6% | 8.43 | 2.79 |
| 02/24 | 686 | 695 | 682 | 694 | +1.17% | 22,100 | 60億3267万 | -4.14% | 8.4 | 2.78 |
| 02/20 | 690 | 691 | 681 | 686 | -1.15% | 24,500 | 59億6313万 | -5.64% | 8.3 | 2.75 |
| 02/19 | 703 | 703 | 690 | 694 | -1.28% | 29,300 | 60億3267万 | -4.8% | 8.4 | 2.78 |
| 02/18 | 704 | 706 | 696 | 703 | -0.42% | 21,000 | 61億1091万 | -3.7% | 8.51 | 2.82 |
| 02/17 | 688 | 707 | 685 | 706 | +2.62% | 37,200 | 61億3699万 | -3.55% | 8.54 | 2.83 |
| 02/16 | 686 | 689 | 675 | 688 | +0.88% | 50,900 | 59億8052万 | -6.27% | 8.32 | 2.75 |
| 02/13 | 701 | 702 | 680 | 682 | -3.54% | 94,000 | 59億2836万 | -7.46% | 8.25 | 2.73 |
| 02/12 | 701 | 710 | 693 | 707 | +2.32% | 45,300 | 61億4568万 | -4.46% | 8.55 | 2.83 |
| 02/10 | 707 | 716 | 687 | 691 | -3.22% | 183,400 | 60億660万 | -6.75% | 8.36 | 2.77 |
| 02/09 | 711 | 726 | 703 | 714 | +0.42% | 110,100 | 62億653万 | -4.03% | 8.64 | 2.86 |
| 02/06 | 743 | 743 | 711 | 711 | -4.69% | 91,800 | 61億8045万 | -4.56% | 8.6 | 2.85 |
| 02/05 | 740 | 751 | 736 | 746 | +0.4% | 22,500 | 64億8469万 | -0.13% | 9.03 | 2.99 |
| 02/04 | 745 | 749 | 735 | 743 | -0.67% | 24,200 | 64億5861万 | -0.54% | 8.99 | 2.98 |
| 02/03 | 752 | 752 | 747 | 748 | -0.13% | 12,700 | 65億208万 | +0.13% | 9.05 | 3 |
| 02/02 | 754 | 763 | 749 | 749 | 0% | 14,500 | 65億1077万 | +0.27% | 9.06 | 3 |
| 01/30 | 745 | 755 | 737 | 749 | +1.08% | 14,300 | 65億1077万 | +0.27% | 9.06 | 3 |
| 01/29 | 744 | 746 | 735 | 741 | -0.4% | 16,900 | 64億4123万 | -0.8% | 8.97 | 2.97 |
| 01/28 | 755 | 755 | 741 | 744 | -1.2% | 16,300 | 64億6731万 | -0.4% | 9 | 2.98 |
| 01/27 | 760 | 762 | 741 | 753 | -0.4% | 28,800 | 65億4554万 | +0.8% | 9.11 | 3.02 |
| 01/26 | 783 | 783 | 751 | 756 | -3.57% | 60,200 | 65億7162万 | +1.34% | 9.15 | 3.03 |
| 01/23 | 741 | 784 | 741 | 784 | +7.4% | 77,100 | 68億1501万 | +5.23% | 9.49 | 3.14 |
| 01/22 | 723 | 731 | 723 | 730 | +0.97% | 8,800 | 63億4561万 | -1.75% | 8.83 | 2.92 |
| 01/21 | 725 | 727 | 720 | 723 | -0.55% | 18,900 | 62億8476万 | -2.82% | 8.75 | 2.9 |
| 01/20 | 734 | 734 | 725 | 727 | -1.49% | 24,700 | 63億1953万 | -2.42% | 8.8 | 2.91 |
| 01/19 | 742 | 749 | 733 | 738 | -1.6% | 30,000 | 64億1515万 | -1.2% | 8.93 | 2.96 |
| 01/16 | 743 | 750 | 740 | 750 | +1.21% | 11,600 | 65億1946万 | +0.13% | 9.07 | 3 |
| 01/15 | 738 | 741 | 734 | 741 | +0.95% | 8,300 | 64億4123万 | -1.33% | 8.97 | 2.97 |
| 01/14 | 748 | 748 | 733 | 734 | -1.87% | 19,300 | 63億8038万 | -2.52% | 8.88 | 2.94 |
| 01/13 | 755 | 755 | 738 | 748 | -0.53% | 27,200 | 65億208万 | -0.93% | 9.05 | 3 |
| 01/09 | 756 | 759 | 752 | 752 | 0% | 7,700 | 65億3685万 | -0.66% | 9.1 | 3.01 |
| 01/08 | 762 | 764 | 752 | 752 | -0.66% | 7,900 | 65億3685万 | -0.92% | 9.1 | 3.01 |
| 01/07 | 753 | 763 | 752 | 757 | +0.13% | 13,800 | 65億8031万 | -0.53% | 9.16 | 3.03 |
| 01/06 | 750 | 759 | 749 | 756 | +1.34% | 9,700 | 65億7162万 | -0.92% | 9.15 | 3.03 |
| 01/05 | 755 | 757 | 744 | 746 | -0.8% | 14,900 | 64億8469万 | -2.48% | 9.03 | 2.99 |
| 2025 | ||||||||||
| 12/30 | 757 | 759 | 749 | 752 | -0.66% | 12,500 | 65億3685万 | -1.96% | 9.1 | 3 |
| 12/29 | 743 | 757 | 740 | 757 | +2.3% | 9,700 | 65億8031万 | -1.56% | 9.16 | 3.02 |
| 12/26 | 741 | 744 | 738 | 740 | -0.27% | 19,700 | 64億3254万 | -3.9% | 8.95 | 2.95 |
| 12/25 | 752 | 752 | 740 | 742 | -1.33% | 27,400 | 64億4992万 | -3.76% | 8.98 | 2.96 |
| 12/24 | 734 | 752 | 734 | 752 | +0.67% | 33,600 | 65億3685万 | -2.59% | 9.1 | 3 |
| 12/23 | 756 | 761 | 747 | 747 | -1.06% | 19,900 | 64億9338万 | -3.24% | 9.04 | 2.98 |
| 12/22 | 740 | 755 | 735 | 755 | +1.62% | 27,800 | 65億6292万 | -2.33% | 9.13 | 3.01 |
| 12/19 | 725 | 743 | 725 | 743 | +1.92% | 27,400 | 64億5861万 | -4.01% | 8.99 | 2.96 |
| 12/18 | 729 | 731 | 724 | 729 | +0.28% | 29,500 | 63億3692万 | -5.94% | 8.82 | 2.91 |
| 12/17 | 735 | 737 | 723 | 727 | -1.36% | 59,700 | 63億1953万 | -6.56% | 8.8 | 2.9 |
| 12/16 | 750 | 750 | 731 | 737 | -1.73% | 30,500 | 64億646万 | -5.63% | 8.92 | 2.94 |
| 12/15 | 744 | 753 | 738 | 750 | +0.81% | 37,400 | 65億1946万 | -4.21% | 9.07 | 2.99 |
| 12/12 | 750 | 757 | 730 | 744 | -1.72% | 62,200 | 64億6731万 | -5.22% | 9 | 2.97 |
| 12/11 | 768 | 769 | 725 | 757 | -1.43% | 41,200 | 65億8031万 | -3.81% | 9.16 | 3.02 |
| 12/10 | 781 | 784 | 767 | 768 | -1.54% | 19,800 | 66億7593万 | -2.54% | 9.29 | 3.06 |
| 12/09 | 800 | 800 | 780 | 780 | -2.5% | 16,200 | 67億8024万 | -1.14% | 9.44 | 3.11 |
| 12/08 | 790 | 800 | 787 | 800 | +0.88% | 19,300 | 69億5409万 | +1.27% | 9.68 | 3.19 |
| 12/05 | 795 | 795 | 787 | 793 | -0.5% | 7,600 | 68億9324万 | +0.38% | 9.59 | 3.16 |
| 12/04 | 805 | 807 | 795 | 797 | -0.62% | 7,800 | 69億2801万 | +1.01% | 9.64 | 3.18 |
| 12/03 | 808 | 808 | 791 | 802 | 0% | 17,800 | 69億7148万 | +1.78% | 9.7 | 3.2 |
| 12/02 | 796 | 802 | 792 | 802 | +1.13% | 15,400 | 69億7148万 | +1.78% | 9.7 | 3.2 |
| 12/01 | 820 | 820 | 793 | 793 | -3.06% | 18,800 | 68億9324万 | +0.63% | 9.59 | 3.16 |
| 11/28 | 800 | 818 | 800 | 818 | +2.51% | 27,700 | 71億1056万 | +3.68% | 9.9 | 3.26 |
| 11/27 | 795 | 800 | 795 | 798 | +0.63% | 11,800 | 69億3671万 | +1.4% | 9.65 | 3.18 |
| 11/26 | 794 | 799 | 791 | 793 | +0.38% | 9,700 | 68億9324万 | +0.76% | 9.59 | 3.16 |
| 11/25 | 791 | 800 | 788 | 790 | +0.77% | 18,800 | 68億6717万 | +0.51% | 9.56 | 3.15 |
| 11/21 | 770 | 788 | 770 | 784 | -0.13% | 19,000 | 68億1501万 | -0.13% | 9.49 | 3.12 |
| 11/20 | 765 | 792 | 765 | 785 | +2.88% | 42,200 | 68億2370万 | 0% | 9.5 | 3.13 |
| 11/19 | 759 | 771 | 758 | 763 | +1.19% | 21,900 | 66億3247万 | -2.8% | 9.23 | 3.04 |
| 11/18 | 754 | 765 | 754 | 754 | -0.66% | 39,400 | 65億5423万 | -3.95% | 9.12 | 3.01 |
| 11/17 | 779 | 780 | 755 | 759 | -2.32% | 54,500 | 65億9770万 | -3.31% | 9.18 | 3.03 |
| 11/14 | 784 | 785 | 775 | 777 | -0.89% | 25,100 | 67億5416万 | -1.27% | 9.4 | 3.1 |
| 11/13 | 797 | 800 | 781 | 784 | -1.75% | 27,900 | 68億1501万 | -0.38% | 9.49 | 3.12 |
| 11/12 | 792 | 813 | 782 | 798 | +0.76% | 66,900 | 69億3671万 | +1.27% | 9.65 | 3.18 |
| 11/11 | 800 | 800 | 775 | 792 | -1.74% | 114,400 | 68億8455万 | +0.51% | 9.58 | 3.16 |
| 11/10 | 807 | 820 | 801 | 806 | +1.77% | 65,000 | 70億625万 | +2.28% | 9.75 | 3.21 |
| 11/07 | 793 | 799 | 787 | 792 | -0.25% | 25,300 | 68億8455万 | +0.64% | 9.58 | 3.16 |
| 11/06 | 790 | 794 | 782 | 794 | +1.4% | 31,600 | 69億194万 | +1.02% | 9.61 | 3.16 |
| 11/05 | 789 | 792 | 762 | 783 | -1.63% | 40,100 | 68億632万 | -0.51% | 9.47 | 3.12 |
| 11/04 | 817 | 817 | 790 | 796 | -0.75% | 38,500 | 69億1932万 | +1.02% | 9.63 | 3.17 |
| 10/31 | 825 | 829 | 798 | 802 | +2.04% | 101,200 | 69億7148万 | +1.65% | 9.7 | 3.2 |
| 10/30 | 755 | 786 | 755 | 786 | +2.75% | 20,700 | 68億3240万 | -0.38% | 9.51 | 3.13 |
| 10/29 | 788 | 788 | 756 | 765 | -2.55% | 63,900 | 66億4985万 | -3.16% | 9.26 | 3.05 |
| 10/28 | 811 | 811 | 783 | 785 | -2.36% | 23,900 | 68億2370万 | -0.88% | 9.5 | 3.13 |
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 | |
| 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 | +4.7% 9/20 | -12.82% 8/21 |
| 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 | +16.64% 6/26 | -25.44% 8/15 |
| 2019年 9月期 | 1,055 10/1 | 486 6/4 | 318,000 12/17 | 77億2304万 | 35億6406万 | +21.09% 7/1 | -26.88% 12/25 |
| 2020年 9月期 | 865 12/30 | 281 3/17 | 3,816,100 8/21 | 63億4734万 | 20億6348万 | +42.62% 4/15 | -43.13% 3/16 |
| 2021年 9月期 | 485 10/2 | 278 12/23 | 1,391,300 6/9 | 35億7179万 | 20億6577万 | +25.09% 6/14 | -18.2% 12/23 |
| 2022年 9月期 | 394 10/6 | 238 1/28 | 596,000 11/19 | 33億7326万 | 20億5247万 | +25.64% 10/20 | -19.11% 12/2 |
| 2023年 9月期 | 920 8/31 | 350 10/3 | 1,432,400 10/20 | 78億8957万 | 29億8906万 | +29.64% 11/18 | -13.95% 6/1 |
| 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 | +24.01% 11/24 | -24.07% 8/5 |
| 2025年 9月期 | 934 8/28 | 439 4/7 | 464,300 11/8 | 81億1890万 | 38億1606万 | +24.1% 8/22 | -24.66% 4/7 |
| 最新 | 706 2026/3/27 | 38,600 | 61億3699万 | 0% 706 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -65%（0.35倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- 93%（1.93倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/27 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
238円（2022/01/28） - 197%（2.97倍）
706円（3/27）
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。
