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
09/25	1,783	1,789	1,771	1,776	+0.51%	28,800	-	+4.1%	-	-
09/24	1,783	1,785	1,742	1,767	-0.9%	34,100	-	+3.82%	-	-
09/18	1,780	1,789	1,770	1,783	+1.08%	29,100	-	+5.01%	-	-
09/17	1,750	1,769	1,750	1,764	+0.97%	26,100	-	+4.01%	-	-
09/16	1,727	1,755	1,727	1,747	+1.69%	26,900	-	+3.25%	-	-
09/15	1,711	1,731	1,711	1,718	-0.17%	20,400	-	+1.78%	-	-
09/14	1,707	1,735	1,701	1,721	-0.35%	20,600	-	+1.89%	-	-
09/11	1,680	1,727	1,675	1,727	+0.76%	30,900	-	+2.19%	-	-
09/10	1,660	1,721	1,656	1,714	+2.51%	31,300	-	+1.42%	-	-
09/09	1,660	1,689	1,655	1,672	+0.48%	26,500	-	-1.01%	-	-
09/08	1,695	1,700	1,664	1,664	-2.92%	26,800	-	-1.36%	-	-
09/07	1,688	1,714	1,681	1,714	+2.02%	23,500	-	+1.66%	-	-
09/04	1,663	1,687	1,660	1,680	+1.02%	35,700	-	-0.06%	-	-
09/03	1,669	1,695	1,652	1,663	-0.3%	31,700	-	-0.83%	-	-
09/02	1,685	1,689	1,655	1,668	-2.4%	49,600	-	-0.24%	-	-
09/01	1,685	1,717	1,684	1,709	+1.18%	42,300	-	+2.46%	-	-
08/31	1,680	1,700	1,675	1,689	-0.76%	29,400	-	+1.44%	-	-
08/28	1,709	1,729	1,702	1,702	-0.35%	27,600	-	+2.47%	-	-
08/27	1,718	1,720	1,694	1,708	-0.52%	49,100	-	+3.02%	-	-
08/26	1,698	1,717	1,695	1,717	+1.42%	39,500	-	+3.81%	-	-
08/25	1,696	1,696	1,671	1,693	+0.53%	27,900	-	+2.61%	-	-
08/24	1,680	1,710	1,674	1,684	+0.78%	37,500	-	+2.37%	-	-
08/21	1,660	1,681	1,643	1,671	-0.54%	36,300	-	+1.7%	-	-
08/20	1,643	1,680	1,632	1,680	+3.38%	40,000	-	+2.31%	-	-
08/19	1,650	1,658	1,617	1,625	-2.69%	68,700	-	-0.85%	-	-
08/18	1,680	1,693	1,667	1,670	-0.42%	57,400	-	+1.95%	-	-
08/17	1,720	1,720	1,674	1,677	-2.22%	37,000	-	+2.44%	-	-
08/14	1,690	1,722	1,681	1,715	+2.14%	60,100	-	+4.96%	-	-
08/13	1,655	1,679	1,646	1,679	+2%	57,100	-	+3.01%	-	-
08/12	1,713	1,713	1,600	1,646	-5.4%	152,500	-	+1.11%	-	-
08/10	1,733	1,754	1,713	1,740	+0.4%	53,400	-	+6.88%	-	-
08/07	1,739	1,757	1,695	1,733	-0.35%	56,100	-	+6.65%	-	-
08/06	1,709	1,752	1,703	1,739	+2.47%	69,300	-	+7.21%	-	-
08/05	1,625	1,702	1,625	1,697	+4.5%	82,800	-	+4.82%	-	-
08/04	1,600	1,647	1,600	1,624	+0.25%	46,500	-	+0.5%	-	-
08/03	1,592	1,621	1,573	1,620	+1.19%	48,700	-	+0.19%	-	-
07/31	1,583	1,620	1,571	1,601	+2.17%	43,600	-	-1.11%	-	-
07/30	1,535	1,581	1,535	1,567	+1.36%	47,000	-	-3.39%	-	-
07/29	1,563	1,565	1,525	1,546	-1.09%	66,500	-	-4.86%	-	-
07/28	1,620	1,620	1,561	1,563	-4.17%	52,000	-	-4.05%	-	-
07/27	1,623	1,634	1,596	1,631	+2.07%	21,500	-	-0.24%	-	-
07/24	1,593	1,607	1,590	1,598	-1.24%	31,100	-	-2.38%	-	-
07/23	1,616	1,629	1,611	1,618	+0.37%	29,700	-	-1.28%	-	-
07/22	1,630	1,636	1,611	1,612	+0.12%	31,100	-	-1.65%	-	-
07/21	1,578	1,634	1,578	1,610	+2.03%	26,200	-	-1.71%	-	-
07/17	1,620	1,624	1,540	1,578	-3.13%	64,500	-	-3.72%	-	-
07/16	1,654	1,661	1,625	1,629	-1.45%	23,100	-	-0.67%	-	-
07/15	1,638	1,660	1,630	1,653	+2.35%	28,000	-	+0.85%	-	-
07/14	1,596	1,627	1,581	1,615	+1.19%	30,100	-	-1.4%	-	-
07/13	1,631	1,657	1,595	1,596	-1.85%	41,200	-	-2.68%	-	-
07/10	1,626	1,650	1,619	1,626	+0.99%	41,000	-	-0.91%	-	-
07/09	1,635	1,635	1,609	1,610	-0.56%	32,500	-	-2.07%	-	-
07/08	1,632	1,646	1,619	1,619	-1.28%	44,800	-	-1.64%	-	-
07/07	1,643	1,660	1,626	1,640	+0.12%	37,800	-	-0.49%	-	-
07/06	1,668	1,668	1,610	1,638	-1.5%	85,500	-	-0.55%	-	-
07/03	1,640	1,663	1,620	1,663	+0.97%	86,900	-	+0.97%	-	-
07/02	1,653	1,664	1,625	1,647	-1.08%	52,100	-	-0.18%	-	-
07/01	1,656	1,679	1,644	1,665	+2.59%	82,900	-	+0.97%	-	-
06/30	1,670	1,672	1,623	1,623	-2.17%	74,300	-	-1.4%	-	-
06/29	1,720	1,727	1,629	1,659	-1.25%	60,000	-	+0.79%	-	-
06/26	1,671	1,686	1,649	1,680	+0.54%	30,400	-	+2.25%	-	-
06/25	1,650	1,683	1,648	1,671	+1.46%	32,700	-	+1.95%	-	-
06/24	1,650	1,675	1,635	1,647	+0.49%	21,200	-	+0.8%	-	-
06/23	1,701	1,701	1,639	1,639	-4.15%	36,000	-	+0.68%	-	-
06/22	1,703	1,735	1,690	1,710	+1.54%	40,500	-	+5.36%	-	-
06/19	1,660	1,684	1,658	1,684	+2.5%	41,200	-	+4.14%	-	-
06/18	1,600	1,656	1,599	1,643	+2.3%	37,600	-	+1.92%	-	-
06/17	1,596	1,640	1,594	1,606	+0.5%	38,600	-	-0.12%	-	-
06/16	1,637	1,644	1,598	1,598	-2.32%	42,500	-	-0.5%	-	-
06/15	1,646	1,655	1,636	1,636	+2.25%	30,100	-	+1.87%	-	-
06/12	1,613	1,646	1,596	1,600	-0.56%	54,100	-	-0.31%	-	-
06/11	1,600	1,618	1,564	1,609	-0.98%	38,100	-	+0.25%	-	-
06/10	1,650	1,660	1,611	1,625	-2.17%	39,900	-	+1.18%	-	-
06/09	1,653	1,671	1,637	1,661	+1.53%	41,000	-	+3.49%	-	-
06/08	1,669	1,669	1,626	1,636	-3.42%	56,900	-	+2.19%	-	-
06/05	1,663	1,706	1,649	1,694	+1.86%	37,100	-	+6.01%	-	-
06/04	1,644	1,685	1,642	1,663	+0.54%	32,300	-	+4.46%	-	-
06/03	1,626	1,666	1,626	1,654	+2.35%	45,000	-	+4.22%	-	-
06/02	1,617	1,632	1,570	1,616	-1.76%	76,900	-	+2.08%	-	-
06/01	1,712	1,712	1,634	1,645	-5.3%	92,700	-	+4.05%	-	-
05/29	1,630	1,753	1,630	1,737	+7.22%	135,000	-	+10.08%	-	-
05/28	1,591	1,620	1,560	1,620	+2.08%	46,600	-	+3.05%	-	-
05/27	1,633	1,642	1,587	1,587	-2.22%	35,900	-	+1.02%	-	-
05/26	1,597	1,623	1,569	1,623	+1.76%	53,500	-	+3.18%	-	-
05/25	1,595	1,635	1,582	1,595	+1.98%	87,700	-	+1.4%	-	-
05/22	1,548	1,578	1,545	1,564	+0.97%	33,900	-	-0.64%	-	-
05/21	1,540	1,570	1,535	1,549	+2.45%	49,800	-	-1.65%	-	-
05/20	1,510	1,516	1,472	1,512	-0.26%	76,100	-	-4.18%	-	-
05/19	1,562	1,566	1,501	1,516	-2.45%	43,800	-	-4.11%	-	-
05/18	1,540	1,567	1,504	1,554	+0.52%	72,800	-	-1.96%	-	-
05/15	1,580	1,590	1,525	1,546	+0.13%	107,000	-	-2.28%	-	-
05/14	1,580	1,603	1,530	1,544	-1.66%	25,800	-	-2.28%	-	-
05/13	1,580	1,607	1,570	1,570	-1.01%	33,600	-	-0.57%	-	-
05/12	1,613	1,639	1,583	1,586	-1.37%	28,600	-	+0.7%	-	-
05/11	1,637	1,655	1,607	1,608	-0.92%	35,400	-	+2.29%	-	-
05/08	1,625	1,625	1,581	1,623	-0.31%	47,300	-	+3.64%	-	-
05/07	1,620	1,649	1,616	1,628	+2.65%	75,300	-	+4.36%	-	-
05/01	1,582	1,586	1,555	1,586	+0.63%	25,300	-	+1.86%	-	-
04/30	1,565	1,585	1,550	1,576	+0.64%	43,100	-	+1.35%	-	-
04/28	1,545	1,566	1,541	1,566	+1.69%	44,000	-	+0.77%	-	-

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
2010年 3月期	760 304 7/6	473 189 1/7	586,400 1,466,000 7/2	-	-	111億8533万 3/31
2011年 3月期	670 268 5/13	393 157 3/15	101,200 253,000 5/13	128億1055万	75億469万	98億4691万 3/31
2012年 3月期	628 251 3/12	438 175 11/24	81,200 203,000 2/20	119億9794万	83億6510万	111億8533万 3/30
2013年 3月期	590 236 7/5	468 187 9/21	99,200 248,000 3/29	112億8093万	89億3870万	109億9413万 3/29
2014年 3月期	628 251 5/22	500 200 6/7 200 4/2	123,600 309,000 4/1	119億9794万	95億6011万	93億8290万 3/31
2015年 3月期	960 384 7/8	528 211 4/16 211 4/15 他3件	3,180,800 7,952,000 7/8	183億5542万	20億1718万	102億5766万 3/31
2016年 3月期	651 1,302 7/2	493 985 2/12	101,600 50,800 6/3	124億4727万	94億1671万	88億4932万 3/31
2017年 3月期	661 1,321 1/27	445 890 6/24	326,000 163,000 1/27	126億2891万	85億850万	105億1342万 3/31
2018年 3月期	933 1,866 12/22	571 1,142 4/7	305,800 152,900 11/28	172億7937万	109億1765万	125億2273万 3/30
2019年 3月期	940 1,880 5/21	551 1,102 12/25	187,400 93,700 5/21	174億901万	102億464万	108億6079万 3/29
2020年 3月期	759 1,518 1/27	493 986 3/13 986 3/10	134,200 67,100 1/27	140億5685万	91億3047万	103億8529万 3/31
2021年 3月期	801 1,602 1/8	565 1,130 4/3	464,600 232,300 1/8	148億3470万	104億6393万	123億3261万 3/31
2022年 3月期	875 1,750 1/4	656 1,311 5/13 1,311 4/30	954,200 477,100 2/18	162億520万	121億4001万	137億1974万 3/31
2023年 3月期	1,092 2,184 3/10	769 1,537 4/18	236,000 118,000 10/28	202億2409万	142億3279万	182億5666万 3/31
2024年 3月期	1,357 2,713 3/27 2,713 3/26	974 1,947 8/22	289,000 144,500 3/27	251億2269万	180億2944万	222億3462万 3/29
2025年 3月期	1,431 2,860 5/13 2,860 4/30 他2件	976 1,951 8/5	593,800 296,900 3/27	264億8393万	180億6648万	169億567万 3/31
2026年 3月期	1,874 2/27	810 1,619 4/7	276,000 3/27	347億691万	149億9212万	242億8367万 3/31
最新	1,776 2026/9/25		28,800	328億9193万

チノー（6850）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート