トゥエンティーフォーセブン HD（7074）の株価チャート
株価
4/17
- 前日 (4/16)
- 199
- 始値
- 209
- 高値
- 209
- 安値
- 200
- 終値 +0.5%
- 200
- 出来高 -49.12%
- 8,700
乖離率
- 株価（5日）
移動平均値 - -0.5%
201 - 株価（25日）
移動平均値 - -2.44%
205 - 出来高（5日）
移動平均値 - -22.87%
11,280
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 209 | 209 | 200 | 200 | +0.5% | 8,700 | 16億9724万 | -2.44% | 242.46 | 33.44 |
| 04/16 | 201 | 203 | 199 | 199 | -0.5% | 17,100 | 16億8875万 | -3.4% | 241.25 | 33.27 |
| 04/15 | 203 | 203 | 200 | 200 | -0.99% | 11,500 | 16億9724万 | -3.38% | 242.46 | 33.44 |
| 04/14 | 204 | 208 | 202 | 202 | -0.98% | 5,500 | 17億1421万 | -2.42% | 244.88 | 33.77 |
| 04/13 | 206 | 210 | 200 | 204 | -0.49% | 13,600 | 17億3118万 | -1.45% | 247.31 | 34.11 |
| 04/10 | 208 | 208 | 203 | 205 | -0.97% | 7,000 | 17億3967万 | -0.97% | 248.52 | 34.27 |
| 04/09 | 204 | 208 | 204 | 207 | 0% | 2,400 | 17億5664万 | 0% | 250.95 | 34.61 |
| 04/08 | 202 | 207 | 201 | 207 | +2.48% | 12,900 | 17億5664万 | 0% | 250.95 | 34.61 |
| 04/07 | 203 | 204 | 202 | 202 | 0% | 800 | 17億1421万 | -1.94% | 244.88 | 33.77 |
| 04/06 | 200 | 203 | 200 | 202 | +0.5% | 1,600 | 17億1421万 | -2.42% | 244.88 | 33.77 |
| 04/03 | 203 | 207 | 199 | 201 | -0.99% | 12,500 | 17億572万 | -2.9% | 243.67 | 33.6 |
| 04/02 | 204 | 205 | 202 | 203 | -0.98% | 9,100 | 17億2269万 | -2.4% | 246.1 | 33.94 |
| 04/01 | 206 | 206 | 203 | 205 | -0.49% | 3,800 | 17億3967万 | -1.44% | 248.52 | 34.27 |
| 03/31 | 205 | 206 | 203 | 206 | +0.98% | 4,200 | 17億4815万 | -0.96% | 249.73 | 34.44 |
| 03/30 | 209 | 209 | 204 | 204 | -1.92% | 3,400 | 17億3118万 | -2.39% | 247.31 | 34.11 |
| 03/27 | 208 | 210 | 206 | 208 | 0% | 10,400 | 17億6512万 | -0.48% | 252.16 | 34.77 |
| 03/26 | 211 | 215 | 208 | 208 | -0.95% | 9,300 | 17億6512万 | -0.48% | 252.16 | 34.77 |
| 03/25 | 214 | 230 | 208 | 210 | +1.94% | 44,700 | 17億8210万 | 0% | 254.58 | 35.11 |
| 03/24 | 210 | 210 | 200 | 206 | +1.98% | 5,000 | 17億4815万 | -1.9% | 249.73 | 34.44 |
| 03/23 | 205 | 207 | 202 | 202 | -3.81% | 17,500 | 17億1421万 | -4.27% | 244.88 | 33.77 |
| 03/19 | 210 | 213 | 204 | 210 | 0% | 13,000 | 17億8210万 | -0.47% | 254.58 | 35.11 |
| 03/18 | 212 | 215 | 210 | 210 | -0.94% | 11,500 | 17億8210万 | -0.94% | 254.58 | 35.11 |
| 03/17 | 213 | 215 | 211 | 212 | 0% | 5,100 | 17億9907万 | 0% | 257.01 | 35.44 |
| 03/16 | 208 | 215 | 206 | 212 | +0.47% | 24,500 | 17億9907万 | -0.47% | 257.01 | 35.44 |
| 03/13 | 212 | 221 | 207 | 211 | -0.47% | 20,700 | 17億9058万 | -0.94% | 255.8 | 35.28 |
| 03/12 | 216 | 216 | 205 | 212 | -1.4% | 33,300 | 17億9907万 | -0.93% | 257.01 | 35.44 |
| 03/11 | 218 | 240 | 215 | 215 | +6.44% | 188,900 | 18億2453万 | 0% | 260.64 | 35.95 |
| 03/10 | 205 | 205 | 199 | 202 | +0.5% | 9,900 | 17億1421万 | -6.05% | 244.88 | 33.77 |
| 03/09 | 219 | 219 | 201 | 201 | -6.51% | 20,000 | 17億572万 | -6.94% | 243.67 | 33.6 |
| 03/06 | 201 | 215 | 201 | 215 | +5.91% | 4,400 | 18億2453万 | -1.38% | 260.64 | 35.95 |
| 03/05 | 206 | 208 | 203 | 203 | +2.01% | 15,600 | 17億2269万 | -6.88% | 246.1 | 33.94 |
| 03/04 | 200 | 203 | 196 | 199 | -1.97% | 40,600 | 16億8875万 | -9.13% | 241.25 | 33.27 |
| 03/03 | 206 | 211 | 203 | 203 | -1.93% | 14,300 | 17億2269万 | -7.73% | 246.1 | 33.94 |
| 03/02 | 214 | 214 | 207 | 207 | -2.82% | 9,100 | 17億5664万 | -6.33% | 250.95 | 34.61 |
| 02/27 | 214 | 216 | 213 | 213 | -0.93% | 9,700 | 18億756万 | -3.62% | 258.22 | 35.61 |
| 02/26 | 215 | 216 | 212 | 215 | +0.47% | 15,400 | 18億2453万 | -2.71% | 260.64 | 35.95 |
| 02/25 | 216 | 216 | 211 | 214 | +0.47% | 10,300 | 18億1604万 | -3.6% | 259.43 | 35.78 |
| 02/24 | 213 | 216 | 213 | 213 | -0.93% | 9,800 | 18億756万 | -4.48% | 258.22 | 35.61 |
| 02/20 | 223 | 223 | 208 | 215 | -1.38% | 40,900 | 18億2453万 | -3.59% | 260.64 | 35.95 |
| 02/19 | 213 | 239 | 210 | 218 | +5.31% | 274,600 | 18億4999万 | -2.68% | 264.28 | 36.45 |
| 02/18 | 217 | 219 | 204 | 207 | -4.17% | 46,100 | 17億5664万 | -7.59% | 250.95 | 34.61 |
| 02/17 | 219 | 223 | 215 | 216 | -1.37% | 22,000 | 18億3301万 | -4% | 261.86 | 36.11 |
| 02/16 | 219 | 221 | 217 | 219 | -0.45% | 8,200 | 18億5847万 | -3.1% | 265.49 | 36.61 |
| 02/13 | 223 | 223 | 218 | 220 | -1.35% | 13,900 | 18億6696万 | -3.08% | 266.71 | 36.78 |
| 02/12 | 222 | 225 | 222 | 223 | -0.89% | 4,800 | 18億9242万 | -1.33% | 270.34 | 37.28 |
| 02/10 | 225 | 228 | 224 | 225 | +1.35% | 9,800 | 19億939万 | -0.44% | 272.77 | 37.62 |
| 02/09 | 215 | 237 | 211 | 222 | +2.3% | 69,100 | 18億8393万 | -1.33% | 269.13 | 37.12 |
| 02/06 | 227 | 229 | 216 | 217 | -4.41% | 31,700 | 18億4150万 | -3.13% | 263.07 | 36.28 |
| 02/05 | 226 | 230 | 225 | 227 | +0.44% | 7,500 | 19億2636万 | +1.34% | 275.19 | 37.95 |
| 02/04 | 234 | 240 | 217 | 226 | -0.88% | 58,300 | 19億1788万 | +1.35% | 273.98 | 37.78 |
| 02/03 | 227 | 232 | 227 | 228 | 0% | 3,200 | 19億3485万 | +3.17% | 276.4 | 38.12 |
| 02/02 | 233 | 236 | 228 | 228 | -2.15% | 16,500 | 19億3485万 | +3.64% | 276.4 | 38.12 |
| 01/30 | 230 | 234 | 228 | 233 | 0% | 11,500 | 19億7728万 | +5.91% | 282.47 | 38.95 |
| 01/29 | 223 | 235 | 222 | 233 | +4.48% | 75,700 | 19億7728万 | +6.39% | 282.47 | 38.95 |
| 01/28 | 226 | 226 | 220 | 223 | 0% | 17,300 | 18億9242万 | +2.29% | 270.34 | 37.28 |
| 01/27 | 225 | 227 | 221 | 223 | -0.89% | 18,300 | 18億9242万 | +2.29% | 270.34 | 37.28 |
| 01/26 | 225 | 229 | 221 | 225 | 0% | 20,000 | 19億939万 | +3.21% | 272.77 | 37.62 |
| 01/23 | 220 | 225 | 218 | 225 | +3.21% | 35,300 | 19億939万 | +3.21% | 272.77 | 37.62 |
| 01/22 | 227 | 227 | 218 | 218 | -2.24% | 34,000 | 18億4999万 | 0% | 264.28 | 36.45 |
| 01/21 | 225 | 225 | 220 | 223 | -2.62% | 28,400 | 18億9242万 | +1.83% | 270.34 | 37.28 |
| 01/20 | 231 | 231 | 225 | 229 | 0% | 19,800 | 19億4333万 | +4.57% | 277.62 | 38.29 |
| 01/19 | 229 | 231 | 228 | 229 | 0% | 15,800 | 19億4333万 | +4.09% | 277.62 | 38.29 |
| 01/16 | 233 | 234 | 229 | 229 | -1.72% | 16,200 | 19億4333万 | +4.09% | 277.62 | 38.29 |
| 01/15 | 222 | 240 | 219 | 233 | +1.75% | 110,500 | 19億7728万 | +5.43% | 282.47 | 38.95 |
| 01/14 | 232 | 232 | 223 | 229 | +0.88% | 46,500 | 19億4333万 | +3.62% | 277.62 | 38.29 |
| 01/13 | 235 | 237 | 223 | 227 | -2.99% | 122,100 | 19億2636万 | +2.71% | 275.19 | 37.95 |
| 01/09 | 234 | 238 | 223 | 234 | -3.31% | 227,300 | 19億8577万 | +5.41% | 283.68 | 39.12 |
| 01/08 | 208 | 283 | 208 | 242 | +18.05% | 1,609,200 | 20億5366万 | +9.01% | 293.38 | 40.46 |
| 01/07 | 211 | 214 | 205 | 205 | -2.38% | 28,300 | 17億3967万 | -7.66% | 248.52 | 34.27 |
| 01/06 | 208 | 227 | 208 | 210 | +0.48% | 79,200 | 17億8210万 | -6.25% | 254.58 | 35.11 |
| 01/05 | 204 | 210 | 204 | 209 | +2.96% | 16,100 | 17億7361万 | -7.11% | 253.37 | 34.94 |
| 2025 | ||||||||||
| 12/30 | 200 | 206 | 198 | 203 | -0.49% | 40,300 | 17億2269万 | -10.57% | 246.1 | 33.94 |
| 12/29 | 197 | 209 | 197 | 204 | +4.08% | 65,500 | 17億3118万 | -10.92% | 247.31 | 34.11 |
| 12/26 | 200 | 207 | 195 | 196 | -0.51% | 50,700 | 16億6329万 | -14.78% | 237.61 | 32.77 |
| 12/25 | 195 | 198 | 195 | 197 | -0.51% | 42,800 | 16億7178万 | -15.09% | 238.82 | 32.94 |
| 12/24 | 196 | 208 | 193 | 198 | -6.6% | 208,100 | 16億8026万 | -15.38% | 240.04 | 33.1 |
| 12/23 | 215 | 215 | 210 | 212 | -1.85% | 20,900 | 17億9907万 | -10.17% | 257.01 | 35.44 |
| 12/22 | 219 | 219 | 208 | 216 | -1.37% | 38,500 | 18億3301万 | -8.86% | 261.86 | 36.11 |
| 12/19 | 215 | 219 | 213 | 219 | +3.3% | 7,400 | 18億5847万 | -8.37% | 265.49 | 36.61 |
| 12/18 | 227 | 227 | 210 | 212 | -4.93% | 28,100 | 17億9907万 | -11.67% | 257.01 | 35.44 |
| 12/17 | 225 | 232 | 222 | 223 | +0.45% | 11,900 | 18億9242万 | -7.85% | 270.34 | 37.28 |
| 12/16 | 232 | 233 | 219 | 222 | -2.63% | 27,300 | 18億8393万 | -8.26% | 269.13 | 37.12 |
| 12/15 | 234 | 236 | 228 | 228 | -3.39% | 13,100 | 19億3485万 | -6.56% | 276.4 | 38.12 |
| 12/12 | 239 | 244 | 234 | 236 | -1.26% | 10,200 | 20億274万 | -3.28% | 286.1 | 39.46 |
| 12/11 | 237 | 244 | 235 | 239 | +0.42% | 26,000 | 20億2820万 | -2.45% | 289.74 | 39.96 |
| 12/10 | 240 | 241 | 237 | 238 | 0% | 4,100 | 20億1971万 | -3.25% | 288.53 | 39.79 |
| 12/09 | 244 | 244 | 237 | 238 | -2.86% | 16,200 | 20億1971万 | -3.25% | 288.53 | 39.79 |
| 12/08 | 240 | 245 | 238 | 245 | +2.08% | 13,600 | 20億7911万 | -0.81% | 297.01 | 40.96 |
| 12/05 | 240 | 243 | 240 | 240 | 0% | 7,500 | 20億3668万 | -3.23% | 290.95 | 40.12 |
| 12/04 | 243 | 243 | 240 | 240 | -1.23% | 15,800 | 20億3668万 | -3.23% | 290.95 | 40.12 |
| 12/03 | 242 | 243 | 240 | 243 | +0.83% | 10,200 | 20億6214万 | -2.41% | 294.59 | 40.63 |
| 12/02 | 242 | 245 | 241 | 241 | -0.82% | 9,400 | 20億4517万 | -3.6% | 292.16 | 40.29 |
| 12/01 | 242 | 244 | 240 | 243 | -1.62% | 11,300 | 20億6214万 | -2.8% | 294.59 | 40.63 |
| 11/28 | 245 | 247 | 243 | 247 | +0.82% | 8,800 | 20億9609万 | -1.59% | - | 25.24 |
| 11/27 | 243 | 247 | 239 | 245 | -2% | 21,000 | 20億7911万 | -2.39% | - | 25.03 |
| 11/26 | 240 | 250 | 240 | 250 | +3.31% | 33,400 | 21億2155万 | -0.79% | - | 25.54 |
| 11/25 | 243 | 250 | 241 | 242 | -0.41% | 29,800 | 20億5366万 | -3.97% | - | 24.73 |
| 11/21 | 240 | 250 | 240 | 243 | -1.62% | 16,700 | 20億6214万 | -3.95% | - | 24.83 |
| 11/20 | 250 | 253 | 241 | 247 | +1.23% | 15,600 | 20億9609万 | -2.76% | - | 25.24 |
| 11/19 | 247 | 247 | 242 | 244 | -1.61% | 12,100 | 20億7063万 | -3.94% | - | 24.93 |
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 | 200 2026/4/17 | 8,700 | 16億9724万 | -2.44% 205 | |||
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）
- 2026/04/17 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
164円（2024/11/05） - 22%（1.22倍）
200円（4/17）
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。
