日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	160	165	154	154	-5.52%	571,200	21億5552万	+10%
03/05	171	176	161	163	-1.81%	936,400	22億8150万	+18.12%
03/04	156	186	155	166	-2.35%	2,498,000	23億2349万	+21.17%
03/03	183	191	166	170	-11.92%	2,299,900	23億7948万	+25.93%
03/02	160	206	159	193	+10.29%	10,296,300	27億140万	+45.11%
02/27	177	214	158	175	+6.71%	14,047,100	24億4946万	+34.62%
02/26	163	178	157	164	-2.38%	3,021,900	22億9549万	+28.13%
02/25	198	233	165	168	-11.58%	11,893,100	23億5148万	+33.33%
02/24	165	190	163	190	+35.71%	4,336,700	26億5941万	+53.23%
02/20	126	156	124	140	+12.9%	5,233,100	19億5957万	+14.75%
02/19	124	126	121	124	+0.81%	133,100	17億3562万	+2.48%
02/18	126	127	122	123	+1.65%	168,200	17億2162万	+1.65%
02/17	121	125	119	121	+4.31%	215,900	16億9362万	+0.83%
02/16	115	118	115	116	0%	57,200	16億2364万	-3.33%
02/13	119	120	116	116	-2.52%	66,500	16億2364万	-3.33%
02/12	119	121	119	119	-1.65%	71,300	16億6563万	-0.83%
02/10	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	123	124	121	121	-0.82%	77,900	16億9362万	+0.83%
02/09	125	125	122	122	+0.83%	69,000	17億762万	+1.67%
02/06	121	121	119	121	0%	54,600	16億9362万	+0.83%
02/05	120	122	120	121	0%	20,100	16億9362万	+0.83%
02/04	121	122	119	121	+0.83%	43,200	16億9362万	+1.68%
02/03	122	122	120	120	+0.84%	34,400	16億7963万	+0.84%
02/02	120	121	119	119	-1.65%	38,200	16億6563万	0%
01/30	121	122	120	121	-0.82%	32,300	16億9362万	+1.68%
01/29	124	131	117	122	+1.67%	468,200	17億762万	+2.52%
01/28	17:20 当社連結子会社事業の一部譲渡及び特別利益の計上に関するお知らせ
01/28	121	122	120	120	0%	12,900	16億7963万	+1.69%
01/27	121	122	120	120	-0.83%	30,100	16億7963万	+1.69%
01/26	123	123	120	121	-1.63%	32,900	16億9362万	+2.54%
01/23	122	124	122	123	0%	63,600	17億2162万	+4.24%
01/22	122	124	121	123	+0.82%	46,600	17億2162万	+5.13%
01/21	122	124	120	122	0%	71,600	17億762万	+4.27%
01/20	128	129	119	122	-0.81%	198,000	17億762万	+4.27%
01/19	123	133	119	123	+4.24%	458,300	17億2162万	+6.03%
01/16	120	120	118	118	-0.84%	38,000	16億5163万	+1.72%
01/15	118	120	117	119	0%	28,400	16億6563万	+2.59%
01/14	118	121	118	119	0%	34,700	16億6563万	+2.59%
01/13	121	122	119	119	-0.83%	52,500	16億6563万	+3.48%
01/09	119	122	118	120	+2.56%	71,300	16億7963万	+4.35%
01/08	119	121	117	117	0%	43,400	16億3764万	+1.74%
01/07	118	122	117	117	-0.85%	85,400	16億3764万	+1.74%
01/06	119	120	117	118	0%	22,100	16億5163万	+2.61%
01/05	116	120	116	118	+2.61%	71,900	16億5163万	+2.61%
2025
12/30	114	117	114	115	+0.88%	26,900	16億964万	0%
12/29	116	116	114	114	-0.87%	48,500	15億9565万	-0.87%
12/26	114	116	114	115	+0.88%	106,900	16億964万	0%
12/25	116	116	114	114	-0.87%	127,800	15億9565万	-0.87%
12/24	115	118	114	115	-0.86%	141,900	16億964万	0%
12/23	115	117	114	116	+0.87%	44,700	16億2364万	+0.87%
12/22	117	118	114	115	-1.71%	151,400	16億964万	0%
12/19	114	119	114	117	+1.74%	170,800	16億3764万	+1.74%
12/18	114	116	112	115	0%	148,100	16億964万	0%
12/17	115	125	112	115	+1.77%	329,500	16億964万	-0.86%
12/16	114	115	112	113	-0.88%	115,900	15億8165万	-2.59%
12/15	114	115	114	114	-0.87%	100,900	15億9565万	-1.72%
12/12	113	115	113	115	+1.77%	120,100	16億964万	-0.86%
12/11	114	116	113	113	-0.88%	99,000	15億8165万	-3.42%
12/10	114	115	112	114	+1.79%	140,800	15億9565万	-2.56%
12/09	113	115	112	112	-1.75%	78,900	15億6765万	-4.27%
12/08	116	118	111	114	0%	134,000	15億9565万	-3.39%
12/05	111	114	110	114	+2.7%	66,700	15億9565万	-3.39%
12/04	115	115	111	111	-1.77%	33,200	15億5366万	-6.72%
12/03	114	115	112	113	-0.88%	50,300	15億8165万	-5.83%
12/02	116	116	114	114	0%	27,000	15億9565万	-5%
12/01	120	121	111	114	-1.72%	165,500	15億9565万	-5.79%
11/28	117	119	114	116	-1.69%	84,000	16億2364万	-4.13%
11/27	118	119	118	118	0%	21,300	16億5163万	-3.28%
11/26	116	118	115	118	+1.72%	14,500	16億5163万	-3.28%
11/25	119	119	115	116	+0.87%	19,300	16億2364万	-5.69%
11/21	117	117	115	115	-1.71%	13,900	16億964万	-7.26%
11/20	116	118	115	117	+0.86%	41,500	16億3764万	-5.65%
11/19	117	118	115	116	-0.85%	50,900	16億2364万	-7.2%
11/18	116	120	116	117	-0.85%	53,400	16億3764万	-7.14%
11/17	120	121	117	118	-1.67%	43,900	16億5163万	-6.35%
11/14	121	122	120	120	-0.83%	15,100	16億7963万	-5.51%
11/13	123	123	120	121	+0.83%	26,900	16億9362万	-5.47%
11/12	122	122	118	120	-0.83%	50,300	16億7963万	-6.25%
11/11	120	123	120	121	0%	14,900	16億9362万	-6.2%
11/10	119	122	117	121	+1.68%	36,500	16億9362万	-6.92%
11/07	16:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/07	16:00 特別損失の計上に関するお知らせ
11/07	119	122	118	119	-2.46%	92,200	16億6563万	-8.46%
11/06	124	127	121	122	-1.61%	47,100	17億762万	-6.87%
11/05	125	125	123	124	0%	15,400	17億3562万	-6.06%
11/04	125	127	124	124	-1.59%	30,000	17億3562万	-6.77%
10/31	126	128	126	126	0%	5,100	17億6361万	-5.97%
10/30	125	127	125	126	0%	8,200	17億6361万	-5.97%
10/29	127	127	125	126	-0.79%	51,300	17億6361万	-6.67%
10/28	128	129	126	127	-1.55%	24,700	17億7761万	-6.62%
10/27	130	131	128	129	-0.77%	31,500	18億560万	-5.84%
10/24	131	131	130	130	0%	8,800	18億1960万	-5.11%
10/23	131	133	130	130	-0.76%	27,200	18億1960万	-5.8%
10/22	127	135	126	131	+4.8%	99,000	18億3359万	-5.07%
10/21	133	134	125	125	-6.02%	247,300	17億4961万	-9.42%
10/20	131	133	130	133	+2.31%	30,400	18億6159万	-3.62%
10/17	134	134	130	130	-2.26%	53,000	18億1960万	-5.8%
10/16	133	134	133	133	0%	29,400	18億6159万	-3.62%
10/15	137	140	131	133	0%	112,400	18億6159万	-3.62%
10/14	132	148	132	133	-1.48%	613,800	18億6159万	-3.62%
10/10	138	138	135	135	-3.57%	76,400	18億8958万	-2.17%
10/09	139	140	138	140	+1.45%	18,900	19億5957万	+1.45%
10/08	138	142	137	138	+1.47%	70,000	19億3157万	0%
10/07	140	160	136	136	-1.45%	873,700	19億358万	-1.45%

6775 TBグループ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート