東京きらぼし FG（7173）の株価チャート
株価
7/16
- 前日 (7/15)
- 1,769
- 始値
- 1,762
- 高値
- 1,793
- 安値
- 1,732
- 終値 -1.64%
- 1,740
- 出来高 -6.95%
- 1,096,800
乖離率
- 株価（5日）
移動平均値 - +0.87%
1,725 - 株価（25日）
移動平均値 - +3.26%
1,685 - 出来高（5日）
移動平均値 - -17.78%
1,333,980
2026/02/19～2026/07/16
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 | ||||||||||
| 07/16 | 1,762 | 1,793 | 1,732 | 1,740 | -1.64% | 1,096,800 | 533億3120万 | +3.26% | 10.54 | 1 |
| 07/15 | 1,738 | 1,790 | 1,727 | 1,769 | +2.43% | 1,178,700 | 542億2005万 | +5.68% | 10.71 | 1.01 |
| 07/14 | 1,696 | 1,739 | 1,683 | 1,727 | +2.19% | 1,086,200 | 529億3274万 | +3.85% | 10.46 | 0.99 |
| 07/13 | 1,703 | 1,744 | 1,675 | 1,690 | -0.59% | 1,339,600 | 517億9869万 | +2.05% | 10.24 | 0.97 |
| 07/10 | 1,740 | 1,755 | 1,698 | 1,700 | -2.19% | 1,968,600 | 521億519万 | +3.16% | 10.3 | 0.97 |
| 07/09 | 1,800 | 1,818 | 1,718 | 1,738 | -4.61% | 2,442,600 | 532億6989万 | +6.11% | 10.53 | 0.99 |
| 07/08 | 1,815 | 1,848 | 1,806 | 1,822 | +1.22% | 2,045,000 | 558億4450万 | +11.85% | 11.04 | 1.04 |
| 07/07 | 1,790 | 1,833 | 1,769 | 1,800 | +1.12% | 2,125,700 | 551億7020万 | +11.46% | 10.9 | 1.03 |
| 07/06 | 1,820 | 1,820 | 1,758 | 1,780 | -1% | 1,732,200 | 545億5720万 | +11.25% | 10.78 | 1.02 |
| 07/03 | 1,774 | 1,814 | 1,745 | 1,798 | +1.35% | 1,779,700 | 551億890万 | +13.51% | 10.89 | 1.03 |
| 07/02 | 1,773 | 1,823 | 1,755 | 1,774 | +0.8% | 1,884,400 | 543億7330万 | +13.07% | 10.74 | 1.02 |
| 07/01 | 1,808 | 1,878 | 1,740 | 1,760 | -2.22% | 3,251,300 | 539億4420万 | +13.11% | 10.66 | 1.01 |
| 07/01 | 株式分割 1→8 | |||||||||
| 06/30 | 1,870 | 1,920 | 1,782 | 1,800 | -4.61% | 4,091,900 | 551億7020万 | +16.66% | 10.9 | 1.03 |
| 06/29 | 1,804 | 1,887 | 1,742 | 1,887 | +5.05% | 5,613,400 | 578億3676万 | +23.41% | 11.43 | 1.08 |
| 06/26 | 1,741 | 1,820 | 1,741 | 1,796 | +3.31% | 4,278,400 | 4404億4215万 | +18.88% | 10.88 | 1.03 |
| 06/25 | 1,704 | 1,755 | 1,704 | 1,739 | +4.35% | 3,950,400 | 4263億4309万 | +16.38% | 10.53 | 0.99 |
| 06/24 | 1,625 | 1,700 | 1,624 | 1,666 | +3.01% | 5,236,000 | 4085億6603万 | +12.58% | 10.09 | 0.95 |
| 06/23 | 1,641 | 1,704 | 1,618 | 1,618 | 0% | 3,894,400 | 3966億1248万 | +10.26% | 9.8 | 0.93 |
| 06/22 | 1,574 | 1,633 | 1,568 | 1,618 | +3.52% | 3,697,600 | 3966億1248万 | +11.17% | 9.8 | 0.93 |
| 06/19 | 1,549 | 1,568 | 1,524 | 1,563 | +2.21% | 3,881,600 | 3831億2643万 | +8.36% | 9.46 | 0.89 |
| 06/18 | 1,501 | 1,546 | 1,499 | 1,529 | +4.62% | 2,147,200 | 3748億5090万 | +6.68% | 9.26 | 0.87 |
| 06/17 | 1,469 | 1,505 | 1,450 | 1,461 | +1.21% | 2,611,200 | 3582億9984万 | +2.62% | 8.85 | 0.84 |
| 06/16 | 1,458 | 1,466 | 1,399 | 1,444 | -1.28% | 1,932,000 | 3540億882万 | +1.82% | 8.74 | 0.83 |
| 06/15 | 1,500 | 1,504 | 1,459 | 1,463 | +1.65% | 1,904,000 | 3586億634万 | +3.65% | 8.86 | 0.84 |
| 06/12 | 1,496 | 1,499 | 1,430 | 1,439 | -2.37% | 2,482,400 | 3527億8282万 | +2.55% | 8.71 | 0.82 |
| 06/11 | 1,503 | 1,515 | 1,448 | 1,474 | -2% | 1,789,600 | 3613億6485万 | +5.04% | 8.93 | 0.84 |
| 06/10 | 1,545 | 1,575 | 1,504 | 1,504 | -2.59% | 2,322,400 | 3687億2088万 | +7.03% | 9.11 | 0.86 |
| 06/09 | 1,498 | 1,556 | 1,484 | 1,544 | +4.57% | 3,484,800 | 3785億2892万 | +10.03% | 9.35 | 0.88 |
| 06/08 | 1,438 | 1,476 | 1,423 | 1,476 | +0.68% | 4,439,200 | 3619億7785万 | +5.45% | 8.94 | 0.84 |
| 06/05 | 1,519 | 1,525 | 1,456 | 1,466 | -2.74% | 2,676,800 | 3595億2584万 | +4.73% | 8.88 | 0.84 |
| 06/04 | 1,431 | 1,523 | 1,431 | 1,508 | +3.08% | 3,230,400 | 3696億4038万 | +7.91% | 9.13 | 0.86 |
| 06/03 | 1,440 | 1,490 | 1,429 | 1,463 | +2.72% | 4,129,600 | 3586億634万 | +4.99% | 8.86 | 0.84 |
| 06/02 | 1,374 | 1,424 | 1,353 | 1,424 | +2.61% | 3,972,800 | 3491億480万 | +2.28% | 8.62 | 0.81 |
| 06/01 | 1,450 | 1,451 | 1,386 | 1,388 | -3.48% | 3,173,600 | 3402億1627万 | -0.25% | 8.4 | 0.79 |
| 05/29 | 1,441 | 1,470 | 1,424 | 1,438 | +0.61% | 4,493,600 | 3524億7632万 | +3.12% | 8.71 | 0.82 |
| 05/28 | 1,443 | 1,449 | 1,400 | 1,429 | -1.8% | 4,246,400 | 3503億3081万 | +2.35% | 8.65 | 0.82 |
| 05/27 | 1,456 | 1,479 | 1,433 | 1,455 | +1.39% | 6,835,200 | 3567億6733万 | +4% | 8.81 | 0.83 |
| 05/26 | 1,431 | 1,456 | 1,389 | 1,435 | +0.26% | 24,531,200 | 3518億6332万 | +2.28% | 8.69 | 0.82 |
| 05/25 | 1,390 | 1,440 | 1,386 | 1,431 | +3.62% | 5,896,800 | 3509億4381万 | +1.8% | 8.67 | 0.82 |
| 05/22 | 1,393 | 1,420 | 1,380 | 1,381 | -0.72% | 2,654,400 | 3386億8377万 | -2.11% | 8.37 | 0.79 |
| 05/21 | 1,353 | 1,394 | 1,339 | 1,391 | +4.9% | 5,473,600 | 3411億3577万 | -1.75% | 8.43 | 0.8 |
| 05/20 | 1,323 | 1,345 | 1,315 | 1,326 | +0.09% | 11,706,400 | 3251億9772万 | -6.73% | 8.03 | 0.76 |
| 05/19 | 1,338 | 1,400 | 1,316 | 1,325 | +1.44% | 9,618,400 | 3248億9121万 | -7.34% | 8.03 | 0.76 |
| 05/18 | 1,316 | 1,323 | 1,285 | 1,306 | -1.23% | 2,667,200 | 3202億9370万 | -9.1% | 7.91 | 0.75 |
| 05/15 | 1,300 | 1,338 | 1,300 | 1,323 | +0.86% | 1,710,400 | 3242億7821万 | -8.35% | 8.01 | 0.76 |
| 05/14 | 1,321 | 1,339 | 1,310 | 1,311 | -0.57% | 1,900,800 | 3215億1970万 | -9.44% | 7.94 | 0.75 |
| 05/13 | 1,231 | 1,320 | 1,228 | 1,319 | +5.71% | 2,459,200 | 3233億5871万 | -9.24% | 7.99 | 0.75 |
| 05/12 | 1,290 | 1,291 | 1,243 | 1,248 | -2.35% | 2,268,000 | 3058億8814万 | -14.44% | 7.56 | 0.71 |
| 05/11 | 1,399 | 1,420 | 1,260 | 1,278 | -11.05% | 6,192,800 | 3132億4417万 | -12.92% | 7.74 | 0.73 |
| 05/08 | 1,480 | 1,498 | 1,420 | 1,436 | -5.2% | 1,262,400 | 3521億6982万 | -2.36% | 8.7 | 0.82 |
| 05/07 | 1,550 | 1,550 | 1,494 | 1,515 | +3.68% | 2,073,600 | 3714億7939万 | +3.2% | 9.18 | 0.87 |
| 05/01 | 1,448 | 1,475 | 1,430 | 1,461 | +0.26% | 676,800 | 3582億9984万 | -0.19% | 8.85 | 0.84 |
| 04/30 | 1,479 | 1,479 | 1,428 | 1,458 | -2.02% | 959,200 | 3573億8034万 | -0.24% | 8.83 | 0.83 |
| 04/28 | 1,419 | 1,489 | 1,409 | 1,488 | +6.25% | 874,400 | 3647億3636万 | +2.02% | 9.01 | 0.85 |
| 04/27 | 1,386 | 1,414 | 1,371 | 1,400 | -0.71% | 536,000 | 3432億8128万 | -3.65% | 8.48 | 0.8 |
| 04/24 | 1,404 | 1,424 | 1,389 | 1,410 | -0.35% | 425,600 | 3457億3329万 | -2.69% | 8.54 | 0.81 |
| 04/23 | 1,394 | 1,419 | 1,388 | 1,415 | +0.18% | 742,400 | 3469億5930万 | -2.28% | 8.57 | 0.81 |
| 04/22 | 1,455 | 1,458 | 1,406 | 1,413 | -2.92% | 579,200 | 3463億4629万 | -2.45% | 8.56 | 0.81 |
| 04/21 | 1,484 | 1,490 | 1,448 | 1,455 | -1.69% | 624,000 | 3567億6733万 | +0.55% | 8.81 | 0.83 |
| 04/20 | 1,540 | 1,540 | 1,480 | 1,480 | -2.71% | 400,000 | 3628億9736万 | +2.64% | 8.96 | 0.85 |
| 04/17 | 1,525 | 1,540 | 1,513 | 1,521 | -1.46% | 512,000 | 3730億1189万 | +5.79% | 9.21 | 0.87 |
| 04/16 | 1,553 | 1,553 | 1,526 | 1,544 | +1.15% | 572,800 | 3785億2892万 | +7.8% | 9.35 | 0.88 |
| 04/15 | 1,541 | 1,564 | 1,521 | 1,526 | -0.49% | 804,800 | 3742億3790万 | +7.03% | 9.24 | 0.87 |
| 04/14 | 1,541 | 1,554 | 1,474 | 1,534 | +0.74% | 1,030,400 | 3760億7691万 | +7.86% | 9.29 | 0.88 |
| 04/13 | 1,520 | 1,550 | 1,511 | 1,523 | -0.81% | 752,000 | 3733億1840万 | +7.67% | 9.22 | 0.87 |
| 04/10 | 1,544 | 1,568 | 1,534 | 1,535 | +0.74% | 943,200 | 3763億8341万 | +8.87% | 9.3 | 0.88 |
| 04/09 | 1,511 | 1,545 | 1,501 | 1,524 | +1.41% | 902,400 | 3736億2490万 | +8.45% | 9.23 | 0.87 |
| 04/08 | 1,530 | 1,541 | 1,500 | 1,503 | +3.09% | 911,200 | 3684億1438万 | +7.47% | 9.1 | 0.86 |
| 04/07 | 1,455 | 1,474 | 1,446 | 1,458 | +1.39% | 535,200 | 3573億8034万 | +4.63% | 8.83 | 0.83 |
| 04/06 | 1,441 | 1,453 | 1,434 | 1,438 | 0% | 544,000 | 3524億7632万 | +3.27% | 8.71 | 0.82 |
| 04/03 | 1,440 | 1,449 | 1,415 | 1,438 | -0.35% | 676,800 | 3524億7632万 | +3.19% | 8.71 | 0.82 |
| 04/02 | 1,494 | 1,511 | 1,435 | 1,443 | -2.45% | 940,800 | 3537億232万 | +3.63% | 8.74 | 0.83 |
| 04/01 | 1,451 | 1,479 | 1,438 | 1,479 | +7.45% | 1,626,400 | 3625億9086万 | +6.46% | 8.96 | 0.85 |
| 03/31 | 1,345 | 1,408 | 1,345 | 1,376 | 0% | 1,164,000 | 3374億5776万 | -0.63% | 7.87 | 0.79 |
| 03/30 | 1,321 | 1,380 | 1,316 | 1,376 | -2.13% | 1,313,600 | 3374億5776万 | -0.78% | 7.87 | 0.79 |
| 03/27 | 1,371 | 1,419 | 1,366 | 1,406 | +2.37% | 1,592,800 | 3448億1379万 | +1.17% | 8.04 | 0.8 |
| 03/26 | 1,399 | 1,404 | 1,355 | 1,374 | -1.79% | 1,466,400 | 3368億4476万 | -1.1% | 7.86 | 0.79 |
| 03/25 | 1,388 | 1,408 | 1,385 | 1,399 | +3.9% | 846,400 | 3429億7478万 | +0.77% | 8 | 0.8 |
| 03/24 | 1,353 | 1,360 | 1,336 | 1,346 | +2.77% | 1,064,000 | 3301億173万 | -3.01% | 7.7 | 0.77 |
| 03/23 | 1,318 | 1,334 | 1,284 | 1,310 | -5.5% | 1,124,800 | 3212億1320万 | -5.89% | 7.49 | 0.75 |
| 03/19 | 1,385 | 1,404 | 1,376 | 1,386 | -2.38% | 1,012,800 | 3399億977万 | -1.05% | 7.93 | 0.79 |
| 03/18 | 1,383 | 1,424 | 1,383 | 1,420 | +3.56% | 625,600 | 3481億8530万 | +1.14% | 8.12 | 0.81 |
| 03/17 | 1,370 | 1,390 | 1,356 | 1,371 | +1.67% | 865,600 | 3362億3176万 | -2.26% | 7.84 | 0.78 |
| 03/16 | 1,344 | 1,363 | 1,335 | 1,349 | -1.37% | 841,600 | 3307億1474万 | -3.87% | 7.71 | 0.77 |
| 03/13 | 1,343 | 1,384 | 1,335 | 1,368 | +0.09% | 1,092,800 | 3353億1225万 | -2.53% | 7.82 | 0.78 |
| 03/12 | 1,388 | 1,406 | 1,355 | 1,366 | -3.53% | 1,664,800 | 3350億575万 | -2.48% | 7.81 | 0.78 |
| 03/11 | 1,425 | 1,445 | 1,413 | 1,416 | +0.18% | 1,372,800 | 3472億6580万 | +1.31% | 8.1 | 0.81 |
| 03/10 | 1,375 | 1,428 | 1,370 | 1,414 | +5.7% | 944,800 | 3466億5280万 | +1.64% | 8.09 | 0.81 |
| 03/09 | 1,391 | 1,391 | 1,308 | 1,338 | -5.64% | 1,732,800 | 3279億5623万 | -3.43% | 7.65 | 0.77 |
| 03/06 | 1,380 | 1,424 | 1,369 | 1,418 | -0.35% | 955,200 | 3475億7230万 | +2.64% | 8.11 | 0.81 |
| 03/05 | 1,380 | 1,434 | 1,364 | 1,423 | +7.26% | 1,464,800 | 3487億9830万 | +3.61% | 8.14 | 0.81 |
| 03/04 | 1,343 | 1,386 | 1,300 | 1,326 | -5.27% | 3,477,600 | 3251億9772万 | -2.91% | 7.59 | 0.76 |
| 03/03 | 1,391 | 1,439 | 1,386 | 1,400 | -0.71% | 1,168,800 | 3432億8128万 | +2.79% | 8.01 | 0.8 |
| 03/02 | 1,394 | 1,411 | 1,374 | 1,410 | -3.59% | 1,155,200 | 3457億3329万 | +3.98% | 8.06 | 0.81 |
| 02/27 | 1,426 | 1,468 | 1,418 | 1,463 | +3.17% | 979,200 | 3586億634万 | +8.49% | 8.36 | 0.84 |
| 02/26 | 1,413 | 1,424 | 1,391 | 1,418 | +3% | 740,000 | 3475億7230万 | +6.02% | 8.11 | 0.81 |
| 02/25 | 1,398 | 1,403 | 1,353 | 1,376 | -0.36% | 1,082,400 | 3374億5776万 | +3.56% | 7.87 | 0.79 |
| 02/24 | 1,411 | 1,411 | 1,353 | 1,381 | -2.99% | 1,420,000 | 3386億8377万 | +4.4% | 7.9 | 0.79 |
| 02/20 | 1,415 | 1,451 | 1,404 | 1,424 | -1.64% | 1,044,800 | 3491億480万 | +8.11% | 8.14 | 0.81 |
| 02/19 | 1,386 | 1,448 | 1,386 | 1,448 | +4.42% | 1,236,800 | 3549億2833万 | +10.58% | 8.28 | 0.83 |
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 | |
| 2015年 3月期 | 453 3,620 11/4 3,620 10/1 | 376 3,010 10/17 | 1,036,000 129,500 10/30 | 1058億473万 | 879億7575万 | +7.94% 4/22 | -6.91% 3/10 |
| 2016年 3月期 | 546 4,370 6/24 4,370 6/23 | 292 2,333 2/12 | 1,333,600 166,700 10/29 | 1277億2559万 | 681億8851万 | +15.67% 6/1 | -28.53% 2/12 |
| 2017年 3月期 | 557 4,455 12/20 | 244 1,948 7/6 | 2,170,400 271,300 8/30 | 1365億4626万 | 597億642万 | +28.53% 8/12 | -16.44% 7/6 |
| 2018年 3月期 | 446 3,565 1/10 | 299 2,393 3/26 | 2,624,000 328,000 10/30 | 1092億6765万 | 733億4572万 | +13.51% 12/19 | -16.31% 2/13 |
| 2019年 3月期 | 372 2,976 5/15 | 182 1,454 12/25 | 3,392,800 424,100 8/30 | 912億1474万 | 445億6526万 | +11.73% 11/28 | -20.11% 12/25 |
| 2020年 3月期 | 218 1,747 7/1 | 104 830 3/13 | 1,784,800 223,100 3/2 | 535億4575万 | 254億3959万 | +14.38% 3/27 | -25.85% 3/13 |
| 2021年 3月期 | 197 1,577 3/23 1,579 3/19 | 123 981 5/14 | 2,391,200 298,900 5/28 | 483億3523万 | 300億6776万 | +18.56% 3/19 | -10.82% 4/21 |
| 2022年 3月期 | 265 2,116 2/18 | 149 1,189 5/12 1,189 4/30 | 7,976,000 997,000 5/13 | 648億5564万 | 364億4298万 | +22.92% 2/18 | -7.63% 3/9 |
| 2023年 3月期 | 387 3,095 3/9 | 205 1,640 5/12 | 8,820,000 1,102,500 2/28 | 948億6210万 | 502億6618万 | +15.28% 1/13 | -13.09% 3/20 |
| 2024年 3月期 | 635 5,080 3/8 | 328 2,621 4/6 | 4,019,200 502,400 2/1 | 1557億258万 | 803億3395万 | +20.47% 9/14 | -8.34% 10/24 |
| 2025年 3月期 | 775 6,200 3/21 | 446 3,565 8/5 | 3,353,600 419,200 5/2 | 1900億3071万 | 1092億6765万 | +18.2% 3/21 | -21.11% 8/5 |
| 2026年 3月期 | 1,538 12,300 2/12 | 531 4,245 4/7 | 3,477,600 434,700 3/4 | 3769億9641万 | 1301億973万 | +21.2% 2/12 | -5.89% 3/23 |
| 最新 | 1,740 2026/7/16 | 1,096,800 | 4266億4960万 | +3.26% 1,685 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 72%（1.72倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 91%（1.91倍）
- 2026/07/16 vs 2025/12/30
- 60%（1.6倍）
- 過去安値
104円（2020/03/13） - 1577%（16.77倍）
1,740円（7/16）
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。
