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
2026/03/23～2026/08/19
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 | ||||||||||
| 08/19 | 1,310 | 1,310 | 1,293 | 1,293 | -1.82% | 1,800 | 28億4460万 | -0.39% | 31.84 | 1.14 |
| 08/18 | 1,315 | 1,319 | 1,298 | 1,317 | -0.15% | 1,700 | 28億9740万 | +1.31% | 32.43 | 1.16 |
| 08/17 | 1,319 | 1,319 | 1,319 | 1,319 | 0% | 400 | 29億180万 | +1.31% | 32.48 | 1.16 |
| 08/14 | 1,300 | 1,319 | 1,300 | 1,319 | +1.46% | 400 | 29億180万 | +1.15% | 32.48 | 1.16 |
| 08/13 | 1,292 | 1,301 | 1,292 | 1,300 | 0% | 800 | 28億6000万 | -0.38% | 32.01 | 1.15 |
| 08/12 | 1,299 | 1,311 | 1,299 | 1,300 | 0% | 1,100 | 28億6000万 | -0.61% | 32.01 | 1.15 |
| 08/10 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 300 | 28億6000万 | -0.76% | 32.01 | 1.15 |
| 08/07 | 1,300 | 1,301 | 1,300 | 1,300 | 0% | 700 | 28億6000万 | -0.76% | 32.01 | 1.15 |
| 08/06 | 1,300 | 1,301 | 1,300 | 1,300 | -1.52% | 800 | 28億6000万 | -0.84% | 32.01 | 1.15 |
| 08/05 | 1,300 | 1,320 | 1,300 | 1,320 | +1.54% | 1,500 | 29億400万 | +0.61% | 32.51 | 1.16 |
| 08/04 | 1,296 | 1,301 | 1,296 | 1,300 | +0.08% | 600 | 28億6000万 | -0.99% | 32.01 | 1.15 |
| 08/03 | 1,300 | 1,305 | 1,271 | 1,299 | -0.08% | 5,800 | 28億5780万 | -0.99% | 31.99 | 1.14 |
| 07/31 | 1,260 | 1,300 | 1,260 | 1,300 | +3.17% | 1,800 | 28億6000万 | -0.84% | 32.01 | 1.15 |
| 07/30 | 1,251 | 1,261 | 1,251 | 1,260 | 0% | 1,500 | 27億7200万 | -3.89% | 31.03 | 1.11 |
| 07/29 | 1,260 | 1,261 | 1,260 | 1,260 | 0% | 1,000 | 27億7200万 | -4.04% | 31.03 | 1.11 |
| 07/28 | 1,267 | 1,277 | 1,255 | 1,260 | -1.64% | 2,500 | 27億7200万 | -4.11% | 31.03 | 1.11 |
| 07/27 | 1,281 | 1,281 | 1,281 | 1,281 | +0.08% | 100 | 28億1820万 | -2.66% | 31.55 | 1.13 |
| 07/24 | 1,297 | 1,297 | 1,280 | 1,280 | -1.54% | 700 | 28億1600万 | -2.74% | 31.52 | 1.13 |
| 07/23 | 1,300 | 1,300 | 1,280 | 1,300 | 0% | 1,800 | 28億6000万 | -1.22% | 32.01 | 1.15 |
| 07/22 | 1,300 | 1,300 | 1,274 | 1,300 | +0.08% | 1,200 | 28億6000万 | -1.14% | 32.01 | 1.15 |
| 07/21 | 1,300 | 1,300 | 1,282 | 1,299 | +1.48% | 3,200 | 28億5780万 | -1.14% | 31.99 | 1.14 |
| 07/17 | 1,290 | 1,290 | 1,278 | 1,280 | -1.99% | 4,600 | 28億1600万 | -2.51% | 31.52 | 1.13 |
| 07/16 | 1,301 | 1,306 | 1,301 | 1,306 | +0.38% | 1,100 | 28億7320万 | -0.38% | 32.16 | 1.15 |
| 07/15 | 1,355 | 1,384 | 1,287 | 1,301 | -3.7% | 8,500 | 28億6220万 | -0.76% | 32.04 | 1.15 |
| 07/14 | 1,352 | 1,368 | 1,351 | 1,351 | -0.66% | 1,000 | 29億7220万 | +3.21% | 33.27 | 1.19 |
| 07/13 | 1,353 | 1,360 | 1,353 | 1,360 | +0.74% | 600 | 29億9200万 | +4.21% | 33.49 | 1.2 |
| 07/10 | 1,375 | 1,375 | 1,350 | 1,350 | -1.89% | 1,100 | 29億7000万 | +3.69% | 33.24 | 1.19 |
| 07/09 | 1,346 | 1,378 | 1,346 | 1,376 | +2.99% | 1,200 | 30億2720万 | +5.76% | 33.88 | 1.21 |
| 07/08 | 1,370 | 1,370 | 1,336 | 1,336 | -3.05% | 400 | 29億3920万 | +2.85% | 32.9 | 1.18 |
| 07/07 | 1,357 | 1,378 | 1,348 | 1,378 | +2.07% | 1,000 | 30億3160万 | +6.08% | 33.93 | 1.21 |
| 07/06 | 1,300 | 1,350 | 1,300 | 1,350 | +3.85% | 5,100 | 29億7000万 | +4.09% | 33.24 | 1.19 |
| 07/03 | 1,324 | 1,352 | 1,290 | 1,300 | -1.81% | 4,100 | 28億6000万 | +0.31% | 32.01 | 1.15 |
| 07/02 | 1,356 | 1,356 | 1,322 | 1,324 | -0.45% | 2,300 | 29億1280万 | +2.08% | 32.6 | 1.17 |
| 07/01 | 1,360 | 1,360 | 1,309 | 1,330 | -1.48% | 2,900 | 29億2600万 | +2.47% | 32.75 | 1.17 |
| 06/30 | 1,317 | 1,350 | 1,300 | 1,350 | +6.3% | 21,800 | 29億7000万 | +4.09% | 33.24 | 1.19 |
| 06/29 | 1,272 | 1,272 | 1,270 | 1,270 | -0.16% | 2,000 | 27億9400万 | -1.93% | 31.27 | 1.12 |
| 06/26 | 1,286 | 1,286 | 1,272 | 1,272 | -1.78% | 300 | 27億9840万 | -1.85% | 31.32 | 1.12 |
| 06/25 | 1,316 | 1,316 | 1,286 | 1,295 | -1.15% | 700 | 28億4900万 | -0.08% | 31.89 | 1.14 |
| 06/24 | 1,300 | 1,310 | 1,271 | 1,310 | +0.69% | 600 | 28億8200万 | +1.08% | 32.26 | 1.15 |
| 06/23 | 1,301 | 1,301 | 1,301 | 1,301 | 0% | 300 | 28億6220万 | +0.62% | 32.04 | 1.15 |
| 06/22 | 1,310 | 1,319 | 1,290 | 1,301 | +1.64% | 4,000 | 28億6220万 | +0.62% | 32.04 | 1.15 |
| 06/19 | 1,281 | 1,281 | 1,260 | 1,280 | -0.08% | 2,000 | 28億1600万 | -0.93% | 31.52 | 1.13 |
| 06/18 | 1,281 | 1,281 | 1,281 | 1,281 | +0.08% | 400 | 28億1820万 | -0.77% | 31.55 | 1.13 |
| 06/17 | 1,271 | 1,280 | 1,271 | 1,280 | 0% | 200 | 28億1600万 | -1.01% | 31.52 | 1.13 |
| 06/16 | 1,280 | 1,280 | 1,278 | 1,280 | +1.91% | 1,700 | 28億1600万 | -1.08% | 31.52 | 1.13 |
| 06/15 | 1,246 | 1,280 | 1,246 | 1,256 | +0.8% | 2,700 | 27億6320万 | -3.01% | 30.93 | 1.11 |
| 06/12 | 1,323 | 1,323 | 1,237 | 1,246 | -4.74% | 2,600 | 27億4120万 | -4.01% | 30.68 | 1.1 |
| 06/11 | 1,232 | 1,308 | 1,232 | 1,308 | +6.34% | 1,200 | 28億7760万 | +0.54% | 32.21 | 1.15 |
| 06/10 | 1,230 | 1,230 | 1,230 | 1,230 | -2.38% | 400 | 27億600万 | -5.53% | 30.29 | 1.08 |
| 06/09 | 1,346 | 1,346 | 1,240 | 1,260 | -2.33% | 5,300 | 27億7200万 | -3.6% | 31.03 | 1.11 |
| 06/08 | 1,310 | 1,315 | 1,270 | 1,290 | -1.53% | 1,500 | 28億3800万 | -1.53% | 31.77 | 1.14 |
| 06/05 | 1,310 | 1,310 | 1,310 | 1,310 | -1.5% | 200 | 28億8200万 | -0.15% | 32.26 | 1.15 |
| 06/04 | 1,315 | 1,330 | 1,315 | 1,330 | -1.04% | 600 | 29億2600万 | +1.29% | 32.75 | 1.17 |
| 06/03 | 1,311 | 1,346 | 1,310 | 1,344 | +1.82% | 900 | 29億5680万 | +2.36% | 33.1 | 1.18 |
| 06/02 | 1,320 | 1,325 | 1,317 | 1,320 | -1.2% | 3,600 | 29億400万 | +0.53% | 32.51 | 1.16 |
| 06/01 | 1,333 | 1,336 | 1,329 | 1,336 | +0.45% | 2,200 | 29億3920万 | +1.6% | 32.9 | 1.18 |
| 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% | 15.26 | 1.12 |
| 03/30 | 1,333 | 1,334 | 1,303 | 1,303 | -2.4% | 1,600 | 28億6660万 | -3.77% | 15.62 | 1.15 |
| 03/27 | 1,308 | 1,335 | 1,308 | 1,335 | +0.23% | 1,200 | 29億3700万 | -1.77% | 16.01 | 1.18 |
| 03/26 | 1,350 | 1,350 | 1,329 | 1,332 | -0.97% | 1,100 | 29億3040万 | -2.2% | 15.97 | 1.17 |
| 03/25 | 1,340 | 1,346 | 1,339 | 1,345 | +0.45% | 1,600 | 29億5900万 | -1.47% | 16.13 | 1.19 |
| 03/24 | 1,328 | 1,355 | 1,290 | 1,339 | +0.75% | 3,000 | 29億4580万 | -2.05% | 16.06 | 1.18 |
| 03/23 | 1,331 | 1,332 | 1,302 | 1,329 | -2.35% | 2,400 | 29億2380万 | -3.06% | 15.94 | 1.17 |
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 | 1,293 2026/8/19 | 1,800 | 28億4460万 | |||
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。
