トゥエンティーフォーセブン HD（7074）の株価チャート
株価
7/27
- 前日 (7/24)
- 181
- 始値
- 183
- 高値
- 183
- 安値
- 179
- 終値 ±0%
- 181
- 出来高 -57.14%
- 1,800
乖離率
- 株価（5日）
移動平均値 - 0%
181 - 株価（25日）
移動平均値 - +4.62%
173 - 出来高（5日）
移動平均値 - -48.28%
3,480
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 183 | 183 | 179 | 181 | 0% | 1,800 | 15億3600万 | +4.62% | 219.43 | 33.01 |
| 07/24 | 184 | 186 | 181 | 181 | -1.09% | 4,200 | 15億3600万 | +4.62% | 219.43 | 33.01 |
| 07/23 | 181 | 183 | 180 | 183 | +0.55% | 2,500 | 15億5297万 | +6.4% | 221.85 | 33.37 |
| 07/22 | 181 | 186 | 180 | 182 | +1.68% | 3,900 | 15億4448万 | +5.81% | 220.64 | 33.19 |
| 07/21 | 175 | 183 | 175 | 179 | +2.29% | 5,000 | 15億1902万 | +4.07% | 217 | 32.64 |
| 07/17 | 177 | 183 | 175 | 175 | -3.31% | 10,900 | 14億8508万 | +2.34% | 212.15 | 31.91 |
| 07/16 | 177 | 192 | 177 | 181 | -3.21% | 19,500 | 15億3600万 | +5.85% | 219.43 | 33.01 |
| 07/15 | 180 | 189 | 179 | 187 | +2.75% | 20,000 | 15億8691万 | +10% | 226.7 | 34.1 |
| 07/14 | 178 | 182 | 177 | 182 | +2.82% | 9,100 | 15億4448万 | +7.06% | 220.64 | 33.19 |
| 07/13 | 183 | 183 | 176 | 177 | -1.12% | 5,800 | 15億205万 | +4.73% | 214.58 | 32.28 |
| 07/10 | 179 | 182 | 178 | 179 | +1.7% | 5,400 | 15億1902万 | +5.92% | 217 | 32.64 |
| 07/09 | 171 | 177 | 171 | 176 | 0% | 6,400 | 14億9357万 | +4.76% | 213.36 | 32.09 |
| 07/08 | 167 | 176 | 167 | 176 | +4.76% | 14,300 | 14億9357万 | +4.76% | 213.36 | 32.09 |
| 07/07 | 169 | 169 | 168 | 168 | 0% | 1,100 | 14億2568万 | 0% | 203.67 | 30.64 |
| 07/06 | 169 | 169 | 167 | 168 | +0.6% | 2,400 | 14億2568万 | +0.6% | 203.67 | 30.64 |
| 07/03 | 168 | 168 | 167 | 167 | 0% | 4,900 | 14億1719万 | 0% | 202.45 | 30.45 |
| 07/02 | 167 | 169 | 167 | 167 | +1.83% | 3,200 | 14億1719万 | 0% | 202.45 | 30.45 |
| 07/01 | 166 | 166 | 164 | 164 | -0.61% | 5,200 | 13億9173万 | -2.38% | 198.82 | 29.91 |
| 06/30 | 165 | 165 | 165 | 165 | 0% | 1,300 | 14億22万 | -1.79% | 200.03 | 30.09 |
| 06/29 | 165 | 167 | 165 | 165 | 0% | 15,900 | 14億22万 | -1.79% | 200.03 | 30.09 |
| 06/26 | 164 | 165 | 164 | 165 | 0% | 4,200 | 14億22万 | -2.37% | 200.03 | 30.09 |
| 06/25 | 166 | 166 | 163 | 165 | -1.2% | 13,400 | 14億22万 | -2.37% | 200.03 | 30.09 |
| 06/24 | 166 | 167 | 165 | 167 | -1.18% | 10,000 | 14億1719万 | -1.18% | 202.45 | 30.45 |
| 06/23 | 172 | 172 | 167 | 169 | +0.6% | 2,000 | 14億3416万 | 0% | 204.88 | 30.82 |
| 06/22 | 167 | 170 | 167 | 168 | +1.2% | 3,900 | 14億2568万 | -0.59% | 203.67 | 30.64 |
| 06/19 | 169 | 171 | 166 | 166 | -2.35% | 3,900 | 14億870万 | -1.78% | 201.24 | 30.27 |
| 06/18 | 171 | 171 | 167 | 170 | -1.16% | 4,500 | 14億4265万 | 0% | 206.09 | 31 |
| 06/17 | 174 | 174 | 170 | 172 | -1.15% | 6,700 | 14億5962万 | +1.18% | 208.52 | 31.36 |
| 06/16 | 169 | 175 | 169 | 174 | +3.57% | 4,500 | 14億7659万 | +2.35% | 210.94 | 31.73 |
| 06/15 | 167 | 171 | 167 | 168 | 0% | 4,000 | 14億2568万 | -1.75% | 203.67 | 30.64 |
| 06/12 | 167 | 168 | 167 | 168 | +1.2% | 1,900 | 14億2568万 | -2.33% | 203.67 | 30.64 |
| 06/11 | 171 | 171 | 165 | 166 | 0% | 9,800 | 14億870万 | -4.05% | 201.24 | 30.27 |
| 06/10 | 169 | 169 | 166 | 166 | 0% | 4,100 | 14億870万 | -5.14% | 201.24 | 30.27 |
| 06/09 | 170 | 171 | 166 | 166 | -2.35% | 4,400 | 14億870万 | -5.68% | 201.24 | 30.27 |
| 06/08 | 167 | 172 | 166 | 170 | +0.59% | 14,900 | 14億4265万 | -3.95% | 206.09 | 31 |
| 06/05 | 172 | 172 | 169 | 169 | +1.2% | 3,900 | 14億3416万 | -5.06% | 204.88 | 30.82 |
| 06/04 | 166 | 167 | 165 | 167 | -1.18% | 6,200 | 14億1719万 | -7.22% | 202.45 | 30.45 |
| 06/03 | 170 | 170 | 166 | 169 | +1.81% | 15,100 | 14億3416万 | -6.63% | 204.88 | 30.82 |
| 06/02 | 169 | 180 | 166 | 166 | 0% | 40,200 | 14億870万 | -8.79% | 201.24 | 30.27 |
| 06/01 | 170 | 170 | 165 | 166 | -1.78% | 9,500 | 14億870万 | -9.78% | 201.24 | 30.27 |
| 05/29 | 175 | 175 | 169 | 169 | 0% | 11,900 | 14億3416万 | -8.65% | 204.88 | 30.82 |
| 05/28 | 169 | 190 | 169 | 169 | -0.59% | 37,000 | 14億3416万 | -9.63% | 204.88 | 30.82 |
| 05/27 | 176 | 176 | 170 | 170 | -2.86% | 13,700 | 14億4265万 | -9.57% | 206.09 | 31 |
| 05/26 | 175 | 176 | 173 | 175 | +0.57% | 2,600 | 14億8508万 | -7.41% | 212.15 | 31.91 |
| 05/25 | 179 | 179 | 174 | 174 | -0.57% | 5,900 | 14億7659万 | -8.42% | 210.94 | 31.73 |
| 05/22 | 176 | 187 | 167 | 175 | +2.34% | 50,700 | 14億8508万 | -8.38% | 212.15 | 31.91 |
| 05/21 | 168 | 174 | 168 | 171 | +0.59% | 8,900 | 14億5114万 | -10.94% | 207.3 | 31.18 |
| 05/20 | 168 | 171 | 168 | 170 | 0% | 14,200 | 14億4265万 | -12.37% | 206.09 | 31 |
| 05/19 | 169 | 171 | 167 | 170 | 0% | 10,100 | 14億4265万 | -12.82% | 206.09 | 31 |
| 05/18 | 170 | 173 | 168 | 170 | +0.59% | 6,500 | 14億4265万 | -13.71% | 206.09 | 31 |
| 05/15 | 179 | 179 | 169 | 169 | 0% | 19,900 | 14億3416万 | -14.65% | 204.88 | 30.82 |
| 05/14 | 174 | 180 | 165 | 169 | -7.65% | 43,200 | 14億3416万 | -15.08% | 204.88 | 30.82 |
| 05/13 | 195 | 197 | 180 | 183 | -7.58% | 46,300 | 15億5297万 | -8.5% | 221.85 | 33.37 |
| 05/12 | 199 | 200 | 197 | 198 | 0% | 3,400 | 16億8026万 | -1.49% | 240.04 | 36.11 |
| 05/11 | 195 | 200 | 195 | 198 | +0.51% | 5,300 | 16億8026万 | -1.49% | 240.04 | 36.11 |
| 05/08 | 188 | 198 | 188 | 197 | 0% | 14,600 | 16億7178万 | -2.48% | 238.82 | 35.92 |
| 05/07 | 197 | 199 | 196 | 197 | +0.51% | 6,200 | 16億7178万 | -2.48% | 238.82 | 35.92 |
| 05/01 | 192 | 200 | 191 | 196 | -2% | 22,500 | 16億6329万 | -3.45% | 237.61 | 35.74 |
| 04/30 | 204 | 205 | 195 | 200 | -1.48% | 16,100 | 16億9724万 | -1.48% | 242.46 | 36.47 |
| 04/28 | 201 | 205 | 199 | 203 | +1% | 9,400 | 17億2269万 | 0% | 246.1 | 37.02 |
| 04/27 | 201 | 203 | 201 | 201 | 0% | 7,300 | 17億572万 | -1.47% | 243.67 | 36.65 |
| 04/24 | 200 | 204 | 200 | 201 | +0.5% | 6,300 | 17億572万 | -1.47% | 243.67 | 36.65 |
| 04/23 | 204 | 204 | 200 | 200 | -1.96% | 4,600 | 16億9724万 | -1.96% | 242.46 | 36.47 |
| 04/22 | 206 | 207 | 203 | 204 | 0% | 6,600 | 17億3118万 | 0% | 247.31 | 37.2 |
| 04/21 | 201 | 204 | 201 | 204 | +2.51% | 3,100 | 17億3118万 | -0.49% | 247.31 | 37.2 |
| 04/20 | 200 | 204 | 199 | 199 | -0.5% | 7,000 | 16億8875万 | -2.93% | 241.25 | 36.29 |
| 04/17 | 209 | 209 | 200 | 200 | +0.5% | 8,700 | 16億9724万 | -2.44% | 242.46 | 36.47 |
| 04/16 | 201 | 203 | 199 | 199 | -0.5% | 17,100 | 16億8875万 | -3.4% | 241.25 | 36.29 |
| 04/15 | 203 | 203 | 200 | 200 | -0.99% | 11,500 | 16億9724万 | -3.38% | 242.46 | 36.47 |
| 04/14 | 204 | 208 | 202 | 202 | -0.98% | 5,500 | 17億1421万 | -2.42% | 244.88 | 36.84 |
| 04/13 | 206 | 210 | 200 | 204 | -0.49% | 13,600 | 17億3118万 | -1.45% | 247.31 | 37.2 |
| 04/10 | 208 | 208 | 203 | 205 | -0.97% | 7,000 | 17億3967万 | -0.97% | 248.52 | 37.38 |
| 04/09 | 204 | 208 | 204 | 207 | 0% | 2,400 | 17億5664万 | 0% | 250.95 | 37.75 |
| 04/08 | 202 | 207 | 201 | 207 | +2.48% | 12,900 | 17億5664万 | 0% | 250.95 | 37.75 |
| 04/07 | 203 | 204 | 202 | 202 | 0% | 800 | 17億1421万 | -1.94% | 244.88 | 36.84 |
| 04/06 | 200 | 203 | 200 | 202 | +0.5% | 1,600 | 17億1421万 | -2.42% | 244.88 | 36.84 |
| 04/03 | 203 | 207 | 199 | 201 | -0.99% | 12,500 | 17億572万 | -2.9% | 243.67 | 36.65 |
| 04/02 | 204 | 205 | 202 | 203 | -0.98% | 9,100 | 17億2269万 | -2.4% | 246.1 | 37.02 |
| 04/01 | 206 | 206 | 203 | 205 | -0.49% | 3,800 | 17億3967万 | -1.44% | 248.52 | 37.38 |
| 03/31 | 205 | 206 | 203 | 206 | +0.98% | 4,200 | 17億4815万 | -0.96% | 249.73 | 37.56 |
| 03/30 | 209 | 209 | 204 | 204 | -1.92% | 3,400 | 17億3118万 | -2.39% | 247.31 | 37.2 |
| 03/27 | 208 | 210 | 206 | 208 | 0% | 10,400 | 17億6512万 | -0.48% | 252.16 | 37.93 |
| 03/26 | 211 | 215 | 208 | 208 | -0.95% | 9,300 | 17億6512万 | -0.48% | 252.16 | 37.93 |
| 03/25 | 214 | 230 | 208 | 210 | +1.94% | 44,700 | 17億8210万 | 0% | 254.58 | 38.29 |
| 03/24 | 210 | 210 | 200 | 206 | +1.98% | 5,000 | 17億4815万 | -1.9% | 249.73 | 37.56 |
| 03/23 | 205 | 207 | 202 | 202 | -3.81% | 17,500 | 17億1421万 | -4.27% | 244.88 | 36.84 |
| 03/19 | 210 | 213 | 204 | 210 | 0% | 13,000 | 17億8210万 | -0.47% | 254.58 | 38.29 |
| 03/18 | 212 | 215 | 210 | 210 | -0.94% | 11,500 | 17億8210万 | -0.94% | 254.58 | 38.29 |
| 03/17 | 213 | 215 | 211 | 212 | 0% | 5,100 | 17億9907万 | 0% | 257.01 | 38.66 |
| 03/16 | 208 | 215 | 206 | 212 | +0.47% | 24,500 | 17億9907万 | -0.47% | 257.01 | 38.66 |
| 03/13 | 212 | 221 | 207 | 211 | -0.47% | 20,700 | 17億9058万 | -0.94% | 255.8 | 38.48 |
| 03/12 | 216 | 216 | 205 | 212 | -1.4% | 33,300 | 17億9907万 | -0.93% | 257.01 | 38.66 |
| 03/11 | 218 | 240 | 215 | 215 | +6.44% | 188,900 | 18億2453万 | 0% | 260.64 | 39.21 |
| 03/10 | 205 | 205 | 199 | 202 | +0.5% | 9,900 | 17億1421万 | -6.05% | 244.88 | 36.84 |
| 03/09 | 219 | 219 | 201 | 201 | -6.51% | 20,000 | 17億572万 | -6.94% | 243.67 | 36.65 |
| 03/06 | 201 | 215 | 201 | 215 | +5.91% | 4,400 | 18億2453万 | -1.38% | 260.64 | 39.21 |
| 03/05 | 206 | 208 | 203 | 203 | +2.01% | 15,600 | 17億2269万 | -6.88% | 246.1 | 37.02 |
| 03/04 | 200 | 203 | 196 | 199 | -1.97% | 40,600 | 16億8875万 | -9.13% | 241.25 | 36.29 |
| 03/03 | 206 | 211 | 203 | 203 | -1.93% | 14,300 | 17億2269万 | -7.73% | 246.1 | 37.02 |
| 03/02 | 214 | 214 | 207 | 207 | -2.82% | 9,100 | 17億5664万 | -6.33% | 250.95 | 37.75 |
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 11月期 | 5,410 11/27 | 3,735 11/21 | 2,890,500 11/21 | 243億4500万 | 168億750万 | - | -37.28% 12/30 |
| 2020年 11月期 | 6,090 12/4 | 610 3/17 | 1,252,000 12/3 | 274億500万 | 27億4500万 | +56.78% 5/27 | -45.49% 3/16 |
| 2021年 11月期 | 1,448 2/24 | 692 12/28 | 406,800 2/24 | 65億4611万 | 31億1400万 | +38.19% 1/20 | -17.53% 11/29 |
| 2022年 11月期 | 1,048 12/9 | 377 11/24 | 188,200 7/19 | 47億4073万 | 17億1610万 | +10.78% 3/23 | -27.12% 7/20 |
| 2023年 11月期 | 600 5/24 | 216 11/24 11/16 | 6,795,100 5/24 | 27億3144万 | 11億4454万 | +58.95% 5/23 | -21.04% 10/24 |
| 2024年 11月期 | 425 3/15 | 164 11/5 10/31 | 6,117,600 12/1 | 24億4919万 | 10億20万 | +76.2% 1/6 | -39.16% 8/5 |
| 2025年 11月期 | 452 2/19 | 195 12/6 | 5,379,500 12/30 | 38億3540万 | 16億5309万 | +40.4% 1/10 | -32.15% 4/7 |
| 最新 | 181 2026/7/27 | 1,800 | 15億3600万 | +4.62% 173 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -72%（0.28倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -64%（0.36倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- -37%（0.63倍）
- 2026/07/27 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
164円（2024/11/05） - 10%（1.1倍）
181円（7/27）
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。
