TDSE（7046）の時価総額の推移
- 2019年3月29日
- 98億2975万
- 2020年3月31日
- 36億6130万
- 2021年3月31日
- 41億4299万
- 2022年3月31日
- 25億1567万
- 2023年3月31日
- 63億8075万
- 2024年3月29日
- 42億1472万
- 2025年3月31日
- 27億949万
- 2026年3月31日
- 26億6459万
2025/12/24～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 1,339 | 1,339 | 1,310 | 1,330 | 0% | 900 | 29億2600万 | +1.14% | 32.75 | 1.17 |
| 05/28 | 1,317 | 1,330 | 1,317 | 1,330 | +0.99% | 1,200 | 29億2600万 | +1.06% | 32.75 | 1.17 |
| 05/27 | 1,317 | 1,317 | 1,310 | 1,317 | +0.92% | 2,000 | 28億9740万 | +0.08% | 32.43 | 1.16 |
| 05/26 | 1,310 | 1,315 | 1,302 | 1,305 | +1.95% | 5,400 | 28億7100万 | -0.91% | 32.14 | 1.15 |
| 05/25 | 1,305 | 1,305 | 1,280 | 1,280 | 0% | 1,100 | 28億1600万 | -2.74% | 31.52 | 1.13 |
| 05/22 | 1,299 | 1,300 | 1,280 | 1,280 | -1.31% | 2,800 | 28億1600万 | -2.81% | 31.52 | 1.13 |
| 05/21 | 1,260 | 1,297 | 1,200 | 1,297 | +5.45% | 12,000 | 28億5340万 | -1.59% | 31.94 | 1.14 |
| 05/20 | 1,300 | 1,300 | 1,210 | 1,230 | -5.38% | 5,600 | 27億600万 | -6.96% | 30.29 | 1.08 |
| 05/19 | 1,300 | 1,311 | 1,300 | 1,300 | +2.36% | 2,700 | 28億6000万 | -1.81% | 32.01 | 1.15 |
| 05/18 | 1,270 | 1,275 | 1,265 | 1,270 | +1.28% | 1,400 | 27億9400万 | -4.08% | 31.27 | 1.12 |
| 05/15 | 1,250 | 1,280 | 1,248 | 1,254 | -6.42% | 6,300 | 27億5880万 | -5.36% | 30.88 | 1.11 |
| 05/14 | 1,345 | 1,345 | 1,303 | 1,340 | +1.9% | 6,000 | 29億4800万 | +0.98% | 33 | 1.18 |
| 05/13 | 1,294 | 1,315 | 1,294 | 1,315 | +1.62% | 2,200 | 28億9300万 | -0.68% | 32.38 | 1.16 |
| 05/12 | 1,315 | 1,315 | 1,280 | 1,294 | -2.71% | 3,000 | 28億4680万 | -2.12% | 31.87 | 1.14 |
| 05/11 | 1,366 | 1,366 | 1,320 | 1,330 | -0.45% | 1,200 | 29億2600万 | +0.53% | 32.75 | 1.17 |
| 05/08 | 1,360 | 1,378 | 1,336 | 1,336 | +0.45% | 700 | 29億3920万 | +0.98% | 32.9 | 1.18 |
| 05/07 | 1,322 | 1,350 | 1,322 | 1,330 | -1.63% | 600 | 29億2600万 | +0.53% | 32.75 | 1.17 |
| 04/30 | 1,311 | 1,352 | 1,292 | 1,352 | +1.05% | 400 | 29億7440万 | +2.19% | 33.29 | 1.19 |
| 04/28 | 1,300 | 1,355 | 1,266 | 1,338 | +0.6% | 4,100 | 29億4360万 | +1.13% | 32.95 | 1.18 |
| 04/27 | 1,345 | 1,355 | 1,330 | 1,330 | -1.12% | 1,600 | 29億2600万 | +0.61% | 32.75 | 1.17 |
| 04/24 | 1,335 | 1,374 | 1,335 | 1,345 | +1.13% | 2,200 | 29億5900万 | +1.59% | 33.12 | 1.19 |
| 04/23 | 1,376 | 1,376 | 1,313 | 1,330 | -1.19% | 2,200 | 29億2600万 | +0.38% | 32.75 | 1.17 |
| 04/22 | 1,360 | 1,377 | 1,310 | 1,346 | -0.66% | 1,300 | 29億6120万 | +1.51% | 33.15 | 1.19 |
| 04/21 | 1,344 | 1,355 | 1,344 | 1,355 | +1.04% | 800 | 29億8100万 | +2.11% | 33.37 | 1.19 |
| 04/20 | 1,335 | 1,346 | 1,335 | 1,341 | -0.67% | 500 | 29億5020万 | +1.06% | 33.02 | 1.18 |
| 04/17 | 1,360 | 1,380 | 1,350 | 1,350 | +1.12% | 1,100 | 29億7000万 | +1.73% | 33.24 | 1.19 |
| 04/16 | 1,310 | 1,357 | 1,310 | 1,335 | +0.38% | 2,200 | 29億3700万 | +0.6% | 32.87 | 1.18 |
| 04/15 | 1,285 | 1,330 | 1,285 | 1,330 | +2.31% | 5,800 | 29億2600万 | +0.08% | 32.75 | 1.17 |
| 04/14 | 1,307 | 1,309 | 1,299 | 1,300 | -0.54% | 11,000 | 28億6000万 | -2.03% | 32.01 | 1.15 |
| 04/13 | 1,308 | 1,310 | 1,307 | 1,307 | 0% | 1,200 | 28億7540万 | -1.58% | 32.19 | 1.15 |
| 04/10 | 1,350 | 1,350 | 1,307 | 1,307 | -5.29% | 500 | 28億7540万 | -1.66% | 32.19 | 1.15 |
| 04/08 | 1,330 | 1,380 | 1,330 | 1,380 | +7.06% | 1,800 | 30億3600万 | +3.84% | 33.98 | 1.22 |
| 04/07 | 1,288 | 1,295 | 1,288 | 1,289 | -0.85% | 700 | 28億3580万 | -3.01% | 31.74 | 1.14 |
| 04/06 | 1,320 | 1,320 | 1,300 | 1,300 | 0% | 600 | 28億6000万 | -2.48% | 32.01 | 1.15 |
| 04/03 | 1,305 | 1,305 | 1,290 | 1,300 | +1.17% | 2,200 | 28億6000万 | -2.77% | 32.01 | 1.15 |
| 04/02 | 1,285 | 1,330 | 1,285 | 1,285 | +0.94% | 1,500 | 28億2700万 | -4.25% | 31.64 | 1.13 |
| 04/01 | 1,273 | 1,273 | 1,273 | 1,273 | 0% | 200 | 28億60万 | -5.42% | 31.35 | 1.12 |
| 03/31 | 1,273 | 1,273 | 1,273 | 1,273 | -2.3% | 200 | 28億60万 | -5.7% | 15.31 | 1.12 |
| 03/30 | 1,333 | 1,334 | 1,303 | 1,303 | -2.4% | 1,600 | 28億6660万 | -3.77% | 15.67 | 1.15 |
| 03/27 | 1,308 | 1,335 | 1,308 | 1,335 | +0.23% | 1,200 | 29億3700万 | -1.77% | 16.06 | 1.18 |
| 03/26 | 1,350 | 1,350 | 1,329 | 1,332 | -0.97% | 1,100 | 29億3040万 | -2.2% | 16.02 | 1.17 |
| 03/25 | 1,340 | 1,346 | 1,339 | 1,345 | +0.45% | 1,600 | 29億5900万 | -1.47% | 16.18 | 1.19 |
| 03/24 | 1,328 | 1,355 | 1,290 | 1,339 | +0.75% | 3,000 | 29億4580万 | -2.05% | 16.11 | 1.18 |
| 03/23 | 1,331 | 1,332 | 1,302 | 1,329 | -2.35% | 2,400 | 29億2380万 | -3.06% | 15.99 | 1.17 |
| 03/19 | 1,369 | 1,369 | 1,353 | 1,361 | -0.66% | 800 | 29億9420万 | -1.16% | 16.37 | 1.2 |
| 03/18 | 1,369 | 1,370 | 1,354 | 1,370 | +1.26% | 1,200 | 30億1400万 | -0.8% | 16.48 | 1.21 |
| 03/17 | 1,373 | 1,373 | 1,353 | 1,353 | -1.46% | 2,800 | 29億7660万 | -2.31% | 16.28 | 1.19 |
| 03/16 | 1,371 | 1,373 | 1,348 | 1,373 | +0.88% | 1,000 | 30億2060万 | -1.15% | 16.52 | 1.21 |
| 03/13 | 1,334 | 1,363 | 1,309 | 1,361 | +0.81% | 1,500 | 29億9420万 | -2.3% | 16.37 | 1.2 |
| 03/12 | 1,373 | 1,373 | 1,350 | 1,350 | +0.07% | 300 | 29億7000万 | -3.5% | 16.24 | 1.19 |
| 03/11 | 1,385 | 1,385 | 1,349 | 1,349 | -1.75% | 1,300 | 29億6780万 | -3.99% | 16.23 | 1.19 |
| 03/10 | 1,275 | 1,373 | 1,275 | 1,373 | +6.85% | 6,700 | 30億2060万 | -2.62% | 16.52 | 1.21 |
| 03/09 | 1,344 | 1,344 | 1,278 | 1,285 | -3.09% | 2,900 | 28億2700万 | -9.19% | 15.46 | 1.13 |
| 03/06 | 1,330 | 1,335 | 1,320 | 1,326 | -0.45% | 2,800 | 29億1720万 | -6.88% | 15.95 | 1.17 |
| 03/05 | 1,360 | 1,360 | 1,320 | 1,332 | +2.46% | 5,600 | 29億3040万 | -6.79% | 16.02 | 1.17 |
| 03/04 | 1,353 | 1,353 | 1,294 | 1,300 | -6% | 8,700 | 28億6000万 | -9.53% | 15.64 | 1.15 |
| 03/03 | 1,392 | 1,392 | 1,375 | 1,383 | -0.07% | 2,200 | 30億4260万 | -4.36% | 16.64 | 1.22 |
| 03/02 | 1,398 | 1,399 | 1,380 | 1,384 | -1.07% | 2,500 | 30億4480万 | -4.75% | 16.65 | 1.22 |
| 02/27 | 1,399 | 1,419 | 1,399 | 1,399 | -2.1% | 1,000 | 30億7780万 | -4.18% | 16.83 | 1.23 |
| 02/26 | 1,430 | 1,430 | 1,413 | 1,429 | +2.07% | 600 | 31億4380万 | -2.59% | 17.19 | 1.26 |
| 02/25 | 1,395 | 1,425 | 1,395 | 1,400 | +2.56% | 4,700 | 30億8000万 | -4.96% | 16.84 | 1.23 |
| 02/24 | 1,380 | 1,380 | 1,364 | 1,365 | -1.44% | 1,300 | 30億300万 | -7.83% | 16.42 | 1.2 |
| 02/20 | 1,402 | 1,422 | 1,383 | 1,385 | -2.46% | 3,300 | 30億4700万 | -7.23% | 16.66 | 1.22 |
| 02/19 | 1,394 | 1,498 | 1,380 | 1,420 | +1.21% | 7,900 | 31億2400万 | -5.4% | 17.08 | 1.25 |
| 02/18 | 1,428 | 1,428 | 1,403 | 1,403 | -1.2% | 1,000 | 30億8660万 | -6.9% | 16.88 | 1.24 |
| 02/17 | 1,386 | 1,429 | 1,386 | 1,420 | +1.57% | 2,100 | 31億2400万 | -6.27% | 17.08 | 1.25 |
| 02/16 | 1,436 | 1,436 | 1,385 | 1,398 | -2.65% | 5,000 | 30億7560万 | -8.15% | 16.82 | 1.23 |
| 02/13 | 1,453 | 1,461 | 1,436 | 1,436 | -1.91% | 1,400 | 31億5920万 | -6.33% | 17.27 | 1.27 |
| 02/12 | 1,458 | 1,475 | 1,452 | 1,464 | -0.61% | 2,400 | 32億2080万 | -5.12% | 17.61 | 1.29 |
| 02/10 | 1,463 | 1,485 | 1,447 | 1,473 | +0.68% | 3,100 | 32億4060万 | -4.84% | 17.72 | 1.3 |
| 02/09 | 1,476 | 1,485 | 1,463 | 1,463 | +0.14% | 1,600 | 32億1860万 | -5.49% | 17.6 | 1.29 |
| 02/06 | 1,484 | 1,484 | 1,460 | 1,461 | -1.15% | 1,300 | 32億1420万 | -5.44% | 17.58 | 1.29 |
| 02/05 | 1,482 | 1,492 | 1,460 | 1,478 | -1.99% | 5,900 | 32億5160万 | -4.09% | 17.78 | 1.3 |
| 02/04 | 1,520 | 1,520 | 1,487 | 1,508 | +0.6% | 800 | 33億1760万 | -1.76% | 18.14 | 1.33 |
| 02/03 | 1,489 | 1,520 | 1,489 | 1,499 | +2.81% | 2,500 | 32億9780万 | -1.96% | 18.03 | 1.32 |
| 02/02 | 1,460 | 1,489 | 1,451 | 1,458 | -2.8% | 6,800 | 32億760万 | -4.39% | 17.54 | 1.28 |
| 01/30 | 1,468 | 1,500 | 1,468 | 1,500 | -0.53% | 1,900 | 33億 | -1.57% | 18.04 | 1.32 |
| 01/29 | 1,472 | 1,514 | 1,466 | 1,508 | +2.59% | 1,400 | 33億1760万 | -0.98% | 18.14 | 1.33 |
| 01/28 | 1,512 | 1,512 | 1,460 | 1,470 | -2.78% | 3,900 | 32億3400万 | -3.35% | 17.68 | 1.3 |
| 01/27 | 1,530 | 1,530 | 1,512 | 1,512 | -1.75% | 1,000 | 33億2640万 | -0.66% | 18.19 | 1.33 |
| 01/26 | 1,545 | 1,545 | 1,539 | 1,539 | -0.39% | 300 | 33億8580万 | +1.18% | 18.51 | 1.36 |
| 01/23 | 1,569 | 1,569 | 1,545 | 1,545 | -1.53% | 1,000 | 33億9900万 | +1.71% | 18.59 | 1.36 |
| 01/22 | 1,560 | 1,580 | 1,560 | 1,569 | +0.58% | 600 | 34億5180万 | +3.5% | 18.87 | 1.38 |
| 01/21 | 1,548 | 1,565 | 1,548 | 1,560 | -1.76% | 900 | 34億3200万 | +3.11% | 18.77 | 1.37 |
| 01/20 | 1,611 | 1,611 | 1,546 | 1,588 | -1.43% | 3,700 | 34億9360万 | +5.1% | 19.1 | 1.4 |
| 01/19 | 1,656 | 1,656 | 1,610 | 1,611 | -3.24% | 3,000 | 35億4420万 | +6.9% | 19.38 | 1.42 |
| 01/16 | 1,622 | 1,727 | 1,622 | 1,665 | +5.25% | 22,600 | 36億6300万 | +10.7% | 20.03 | 1.47 |
| 01/15 | 1,550 | 1,582 | 1,550 | 1,582 | +1.61% | 2,000 | 34億8040万 | +5.54% | 19.03 | 1.39 |
| 01/14 | 1,583 | 1,590 | 1,551 | 1,557 | -2.63% | 4,000 | 34億2540万 | +3.87% | 18.73 | 1.37 |
| 01/13 | 1,605 | 1,605 | 1,579 | 1,599 | -0.74% | 3,000 | 35億1780万 | +6.46% | 19.24 | 1.41 |
| 01/09 | 1,637 | 1,658 | 1,595 | 1,611 | -2.89% | 4,000 | 35億4420万 | +7.26% | 19.38 | 1.42 |
| 01/08 | 1,649 | 1,740 | 1,631 | 1,659 | -1.78% | 11,400 | 36億4980万 | +10.38% | 19.96 | 1.46 |
| 01/07 | 1,708 | 1,708 | 1,599 | 1,689 | +6.36% | 20,400 | 37億1580万 | +12.45% | 20.32 | 1.49 |
| 01/06 | 1,627 | 1,760 | 1,520 | 1,588 | +7.52% | 37,300 | 34億9360万 | +5.94% | 19.1 | 1.4 |
| 01/05 | 1,407 | 1,477 | 1,407 | 1,477 | +6.8% | 3,100 | 32億4940万 | -1.6% | 17.77 | 1.3 |
| 2025 | ||||||||||
| 12/30 | 1,350 | 1,383 | 1,349 | 1,383 | +0.36% | 2,100 | 30億4260万 | -8.23% | 16.64 | 1.25 |
| 12/29 | 1,331 | 1,395 | 1,331 | 1,378 | +3.69% | 3,100 | 30億3160万 | -9.1% | 16.58 | 1.25 |
| 12/26 | 1,331 | 1,361 | 1,318 | 1,329 | -2.35% | 16,300 | 29億2380万 | -12.85% | 15.99 | 1.2 |
| 12/25 | 1,360 | 1,375 | 1,354 | 1,361 | -1.73% | 18,600 | 29億9420万 | -11.45% | 16.37 | 1.23 |
| 12/24 | 1,435 | 1,437 | 1,339 | 1,385 | -3.95% | 15,300 | 30億4700万 | -10.47% | 16.66 | 1.25 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 3月期 | 7,680 12/19 | 4,530 3/15 | 2,013,100 12/19 | 168億9600万 | 99億6600万 | 98億2975万 3/29 |
| 2020年 3月期 | 5,280 4/15 | 1,360 3/23 | 202,700 7/10 | 116億1600万 | 29億9200万 | 36億6130万 3/31 |
| 2021年 3月期 | 3,660 6/1 | 1,700 4/1 | 78,600 10/12 | 80億5200万 | 37億4000万 | 41億4299万 3/31 |
| 2022年 3月期 | 2,082 4/5 | 1,040 2/24 | 34,300 6/24 | 45億8040万 | 22億8800万 | 25億1567万 3/31 |
| 2023年 3月期 | 3,420 3/27 | 1,090 7/12 7/4 他3件 | 476,400 2/1 | 75億2400万 | 23億9800万 | 63億8075万 3/31 |
| 2024年 3月期 | 3,925 6/13 | 1,745 10/24 | 1,660,900 6/12 | 86億3500万 | 38億3900万 | 42億1472万 3/29 |
| 2025年 3月期 | 2,009 4/1 | 1,115 12/30 | 44,800 10/30 | 44億1980万 | 24億5300万 | 27億949万 3/31 |
| 2026年 3月期 | 2,162 6/25 | 957 4/7 | 969,900 6/25 | 47億5640万 | 21億540万 | 26億6459万 3/31 |
| 最新 | 1,330 2026/5/29 | 900 | 29億2600万 | |||
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。
