TDSE（7046）の株価チャート
株価
7/9
- 前日 (7/8)
- 1,336
- 始値
- 1,346
- 高値
- 1,378
- 安値
- 1,346
- 終値 +2.99%
- 1,376
- 出来高 +200%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +2.08%
1,348 - 株価（25日）
移動平均値 - +5.76%
1,301 - 出来高（5日）
移動平均値 - -49.15%
2,360
2026/02/09～2026/07/09
株価推移
| 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 | ||||||||||
| 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 |
| 03/19 | 1,369 | 1,369 | 1,353 | 1,361 | -0.66% | 800 | 29億9420万 | -1.16% | 16.32 | 1.2 |
| 03/18 | 1,369 | 1,370 | 1,354 | 1,370 | +1.26% | 1,200 | 30億1400万 | -0.8% | 16.43 | 1.21 |
| 03/17 | 1,373 | 1,373 | 1,353 | 1,353 | -1.46% | 2,800 | 29億7660万 | -2.31% | 16.22 | 1.19 |
| 03/16 | 1,371 | 1,373 | 1,348 | 1,373 | +0.88% | 1,000 | 30億2060万 | -1.15% | 16.46 | 1.21 |
| 03/13 | 1,334 | 1,363 | 1,309 | 1,361 | +0.81% | 1,500 | 29億9420万 | -2.3% | 16.32 | 1.2 |
| 03/12 | 1,373 | 1,373 | 1,350 | 1,350 | +0.07% | 300 | 29億7000万 | -3.5% | 16.19 | 1.19 |
| 03/11 | 1,385 | 1,385 | 1,349 | 1,349 | -1.75% | 1,300 | 29億6780万 | -3.99% | 16.18 | 1.19 |
| 03/10 | 1,275 | 1,373 | 1,275 | 1,373 | +6.85% | 6,700 | 30億2060万 | -2.62% | 16.46 | 1.21 |
| 03/09 | 1,344 | 1,344 | 1,278 | 1,285 | -3.09% | 2,900 | 28億2700万 | -9.19% | 15.41 | 1.13 |
| 03/06 | 1,330 | 1,335 | 1,320 | 1,326 | -0.45% | 2,800 | 29億1720万 | -6.88% | 15.9 | 1.17 |
| 03/05 | 1,360 | 1,360 | 1,320 | 1,332 | +2.46% | 5,600 | 29億3040万 | -6.79% | 15.97 | 1.17 |
| 03/04 | 1,353 | 1,353 | 1,294 | 1,300 | -6% | 8,700 | 28億6000万 | -9.53% | 15.59 | 1.15 |
| 03/03 | 1,392 | 1,392 | 1,375 | 1,383 | -0.07% | 2,200 | 30億4260万 | -4.36% | 16.58 | 1.22 |
| 03/02 | 1,398 | 1,399 | 1,380 | 1,384 | -1.07% | 2,500 | 30億4480万 | -4.75% | 16.6 | 1.22 |
| 02/27 | 1,399 | 1,419 | 1,399 | 1,399 | -2.1% | 1,000 | 30億7780万 | -4.18% | 16.77 | 1.23 |
| 02/26 | 1,430 | 1,430 | 1,413 | 1,429 | +2.07% | 600 | 31億4380万 | -2.59% | 17.13 | 1.26 |
| 02/25 | 1,395 | 1,425 | 1,395 | 1,400 | +2.56% | 4,700 | 30億8000万 | -4.96% | 16.79 | 1.23 |
| 02/24 | 1,380 | 1,380 | 1,364 | 1,365 | -1.44% | 1,300 | 30億300万 | -7.83% | 16.37 | 1.2 |
| 02/20 | 1,402 | 1,422 | 1,383 | 1,385 | -2.46% | 3,300 | 30億4700万 | -7.23% | 16.61 | 1.22 |
| 02/19 | 1,394 | 1,498 | 1,380 | 1,420 | +1.21% | 7,900 | 31億2400万 | -5.4% | 17.03 | 1.25 |
| 02/18 | 1,428 | 1,428 | 1,403 | 1,403 | -1.2% | 1,000 | 30億8660万 | -6.9% | 16.82 | 1.24 |
| 02/17 | 1,386 | 1,429 | 1,386 | 1,420 | +1.57% | 2,100 | 31億2400万 | -6.27% | 17.03 | 1.25 |
| 02/16 | 1,436 | 1,436 | 1,385 | 1,398 | -2.65% | 5,000 | 30億7560万 | -8.15% | 16.76 | 1.23 |
| 02/13 | 1,453 | 1,461 | 1,436 | 1,436 | -1.91% | 1,400 | 31億5920万 | -6.33% | 17.22 | 1.27 |
| 02/12 | 1,458 | 1,475 | 1,452 | 1,464 | -0.61% | 2,400 | 32億2080万 | -5.12% | 17.55 | 1.29 |
| 02/10 | 1,463 | 1,485 | 1,447 | 1,473 | +0.68% | 3,100 | 32億4060万 | -4.84% | 17.66 | 1.3 |
| 02/09 | 1,476 | 1,485 | 1,463 | 1,463 | +0.14% | 1,600 | 32億1860万 | -5.49% | 17.54 | 1.29 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +14.93% 1/29 | -13.6% 3/14 |
| 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 | +38.83% 7/10 | -45.04% 3/13 |
| 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 | +28.16% 5/22 | -22.52% 11/2 |
| 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 | +13.48% 4/14 | -16.1% 8/17 |
| 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 | +42.22% 2/2 | -23.93% 4/26 |
| 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 | +58.79% 6/12 | -15.1% 7/12 |
| 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 | +25.34% 2/7 | -37.7% 8/5 |
| 2026年 3月期 | 2,162 6/25 | 957 4/7 | 969,900 6/25 | 47億5640万 | 21億540万 | +29.33% 6/25 | -12.86% 12/26 |
| 最新 | 1,376 2026/7/9 | 1,200 | 30億2720万 | +5.76% 1,301 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/07/09 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
957円（2025/04/07） - 44%（1.44倍）
1,376円（7/9）
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。
