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
10/08	135	136	134	135	0%	37,300	-	+3.05%
10/07	141	141	134	135	-4.26%	133,200	-	+3.85%
10/06	138	141	137	141	+2.17%	97,100	-	+8.46%
10/05	136	138	135	138	+1.47%	75,500	-	+6.15%
10/02	132	136	131	136	+2.26%	124,600	-	+5.43%
10/01	131	133	131	133	+1.53%	69,700	-	+3.91%
09/30	131	133	130	131	0%	96,400	-	+3.15%
09/29	131	133	129	131	+2.34%	237,800	-	+3.15%
09/28	130	132	127	128	-2.29%	219,500	-	+1.59%
09/25	141	162	131	131	0%	4,055,200	-	+3.97%
09/24	130	132	130	131	+1.55%	73,900	-	+4.8%
09/18	130	132	129	129	-0.77%	70,800	-	+4.03%
09/17	125	130	125	130	+1.56%	139,400	-	+4.84%
09/16	123	129	123	128	+3.23%	169,300	-	+4.07%
09/15	124	127	124	124	-0.8%	35,700	-	+0.81%
09/14	126	126	123	125	-1.57%	73,200	-	+2.46%
09/11	126	128	125	127	-0.78%	118,000	-	+4.1%
09/10	130	131	128	128	-3.76%	196,200	-	+4.92%
09/09	131	136	130	133	+1.53%	364,500	-	+9.92%
09/08	132	132	130	131	-1.5%	151,200	-	+8.26%
09/07	133	134	128	133	+5.56%	397,700	-	+10.83%
09/04	126	127	124	126	-0.79%	94,600	-	+5.88%
09/03	130	130	124	127	-0.78%	250,800	-	+6.72%
09/02	123	132	122	128	+2.4%	653,900	-	+7.56%
09/01	127	128	125	125	-2.34%	179,100	-	+5.93%
08/31	131	131	125	128	-1.54%	303,700	-	+8.47%
08/28	124	139	122	130	+1.56%	1,456,300	-	+10.17%
08/27	133	162	122	128	+7.56%	8,214,200	-	+9.4%
08/26	116	119	115	119	+2.59%	77,100	-	+1.71%
08/25	115	117	115	116	+0.87%	60,600	-	-0.85%
08/24	117	117	115	115	-1.71%	71,000	-	-1.71%
08/21	115	117	114	117	+1.74%	70,100	-	0%
08/20	114	115	113	115	+0.88%	55,900	-	-1.71%
08/19	113	114	113	114	0%	24,500	-	-2.56%
08/18	115	115	112	114	-0.87%	76,500	-	-2.56%
08/17	116	116	114	115	-0.86%	51,800	-	-2.54%
08/14	115	116	114	116	+1.75%	113,700	-	-1.69%
08/13	116	116	114	114	-1.72%	54,700	-	-3.39%
08/12	116	116	114	116	+0.87%	38,800	-	-1.69%
08/10	116	116	111	115	-0.86%	139,900	-	-3.36%
08/07	16:30 2027年3月期第1四半期決算短信〔日本基準](連結)
08/07	118	119	116	116	-2.52%	100,200	-	-2.52%
08/06	120	120	119	119	-0.83%	20,500	-	0%
08/05	118	120	117	120	+0.84%	49,500	-	+0.84%
08/04	116	119	116	119	+2.59%	40,100	-	0%
08/03	117	117	115	116	-0.85%	52,600	-	-2.52%
07/31	116	117	114	117	+0.86%	198,400	-	-1.68%
07/30	120	120	114	116	-3.33%	217,400	-	-2.52%
07/29	119	121	115	120	+1.69%	247,800	-	+0.84%
07/28	120	128	117	118	-0.84%	349,000	-	-0.84%
07/27	119	120	116	119	+1.71%	41,600	-	-0.83%
07/24	118	118	116	117	-0.85%	35,600	-	-2.5%
07/23	117	118	116	118	+1.72%	55,200	-	-1.67%
07/22	118	119	116	116	-2.52%	25,300	-	-3.33%
07/21	117	119	116	119	+2.59%	57,800	-	-0.83%
07/17	118	119	115	116	-1.69%	136,400	-	-3.33%
07/16	124	124	118	118	-4.07%	127,000	-	-1.67%
07/15	121	124	121	123	+1.65%	97,100	-	+2.5%
07/14	118	122	118	121	+2.54%	97,200	-	+0.83%
07/13	121	121	118	118	-1.67%	168,800	-	-2.48%
07/10	121	121	120	120	-0.83%	32,500	-	-1.64%
07/09	119	121	119	121	+1.68%	74,600	-	-1.63%
07/08	121	121	118	119	-2.46%	143,900	-	-3.25%
07/07	123	123	120	122	+0.83%	84,500	-	-1.61%
07/06	121	123	120	121	+0.83%	86,300	-	-2.42%
07/03	120	121	119	120	-0.83%	36,400	-	-3.23%
07/02	119	121	117	121	+2.54%	107,500	-	-3.2%
07/01	119	120	117	118	-1.67%	97,700	-	-5.6%
06/30	120	121	117	120	+0.84%	252,600	-	-4.76%
06/29	120	122	119	119	0%	94,800	-	-6.3%
06/26	15:30 第三者割当による新株式発行及び新株予約権の発行に係る払込完了に関するお知らせ
06/26	122	124	119	119	-1.65%	334,100	-	-7.03%
06/25	122	123	120	121	0%	58,600	-	-5.47%
06/24	119	126	119	121	+1.68%	204,100	-	-6.2%
06/23	123	126	119	119	-4.03%	224,400	-	-7.75%
06/22	123	129	120	124	+0.81%	245,400	-	-3.88%
06/19	123	124	120	123	+1.65%	198,300	-	-4.65%
06/18	128	140	117	121	+0.83%	1,037,300	-	-6.2%
06/17	119	123	119	120	+2.56%	73,300	-	-6.98%
06/16	123	124	117	117	-4.1%	152,800	-	-10%
06/15	118	134	115	122	+5.17%	813,700	-	-6.15%
06/12	118	119	113	116	0%	274,100	-	-10.77%
06/11	120	120	114	116	-4.13%	350,400	-	-11.45%
06/10	133	136	118	121	-13.57%	1,057,500	-	-7.63%
06/09	16:55 株式会社スマートヘルスネットの新たな事業の開始に関するお知らせ
06/09	16:55 第三者割当による新株式及び第3回新株予約権の発行に関するお知らせ
06/09	139	150	138	140	-1.41%	393,300	-	+6.87%
06/08	136	147	135	142	-10.13%	788,700	-	+8.4%
06/05	123	171	122	158	+29.51%	6,229,500	-	+21.54%
06/04	129	130	122	122	-6.87%	180,500	-	-4.69%
06/03	130	134	129	131	+1.55%	68,600	-	+1.55%
06/02	128	131	126	129	+0.78%	44,800	-	0%
06/01	133	137	128	128	-5.19%	161,600	-	-0.78%
05/29	132	138	132	135	0%	68,200	-	+3.05%
05/28	132	135	131	135	0%	66,100	-	+3.05%
05/27	136	144	132	135	-6.25%	389,800	-	+3.85%
05/26	136	159	135	144	+6.67%	1,936,600	-	+10.77%
05/25	131	135	130	135	+3.05%	131,800	-	+4.65%
05/22	131	135	127	131	-1.5%	144,400	-	+1.55%
05/21	130	137	126	133	+5.56%	395,000	-	+3.1%
05/20	127	127	125	126	+0.8%	26,100	-	-1.56%
05/19	126	128	125	125	+1.63%	56,400	-	-2.34%
05/18	124	126	121	123	0%	118,500	-	-4.65%
05/15	17:00 (開示事項の経過)会計監査人の異動に関するお知らせ
05/15	17:00 発行可能株式総数の変更及び定款の一部変更に関するお知らせ
05/15	17:00 特別損失の計上に関するお知らせ
05/15	17:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	124	126	123	123	-1.6%	37,100	-	-4.65%

TBグループ（6775）のIR情報・決算資料

2026/05/15～2026/10/08

IR情報＆株価推移

開示資料

決算

株式

チャート