日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/30	326	332	326	328	+0.31%	25,300	-	-4.93%
09/29	334	334	327	327	-1.8%	22,400	-	-5.49%
09/28	338	338	331	333	-1.48%	44,300	-	-4.03%
09/25	340	340	336	338	+0.3%	17,800	-	-2.87%
09/24	337	338	335	337	0%	26,400	-	-3.44%
09/22	（IR情報）15:30 役員人事に関するお知らせ
09/18	336	338	335	337	-0.3%	10,300	-	-3.44%
09/17	340	340	334	338	-0.29%	21,500	-	-3.43%
09/16	336	339	336	339	+0.3%	17,400	-	-3.42%
09/15	335	338	335	338	+0.3%	12,600	-	-3.7%
09/14	338	338	334	337	0%	8,800	-	-3.99%
09/11	339	339	335	337	-0.3%	25,600	-	-3.99%
09/10	333	338	333	338	+1.2%	15,500	-	-3.7%
09/09	339	340	334	334	-2.05%	20,100	-	-4.84%
09/08	348	348	339	341	-2.01%	38,900	-	-2.85%
09/07	351	351	348	348	-0.57%	26,000	-	-0.85%
09/04	352	353	348	350	-0.57%	22,200	-	0%
09/03	353	355	351	352	-0.85%	31,200	-	+0.57%
09/02	358	358	354	355	-1.66%	24,400	-	+1.72%
09/01	363	364	359	361	-0.55%	26,100	-	+3.74%
08/31	356	363	356	363	+2.25%	44,700	-	+4.91%
08/28	357	357	354	355	-0.28%	14,600	-	+2.9%
08/27	355	356	354	356	+0.28%	15,200	-	+3.49%
08/26	357	359	354	355	-0.56%	22,100	-	+3.5%
08/25	（IR情報）15:30 役員人事等に関するお知らせ
08/25	360	360	355	357	-0.56%	24,900	-	+4.39%
08/24	355	359	355	359	+0.56%	22,100	-	+5.28%
08/21	355	357	354	357	+0.56%	7,500	-	+5%
08/20	350	357	349	355	+0.85%	19,000	-	+5.03%
08/19	362	362	348	352	-2.76%	23,700	-	+4.45%
08/18	359	362	354	362	+0.84%	36,300	-	+7.74%
08/17	352	359	352	359	+2.28%	29,400	-	+7.16%
08/14	353	353	348	351	-0.57%	22,100	-	+5.41%
08/13	348	353	346	353	+1.15%	30,400	-	+6.33%
08/12	348	349	344	349	+0.29%	22,800	-	+5.44%
08/10	343	348	342	348	+2.35%	23,800	-	+5.45%
08/07	345	348	336	340	+1.49%	61,800	-	+3.34%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	334	337	333	335	+0.3%	24,600	-	+1.82%
08/05	333	334	332	334	-0.3%	18,200	-	+1.83%
08/04	332	335	331	335	+0.9%	14,200	-	+2.45%
08/03	332	332	328	332	0%	13,800	-	+1.84%
07/31	333	334	330	332	-0.3%	13,600	-	+2.15%
07/30	326	333	326	333	+1.83%	18,500	-	+2.78%
07/29	329	331	326	327	-0.3%	34,400	-	+0.93%
07/28	330	331	328	328	-0.91%	11,700	-	+1.55%
07/27	329	332	328	331	+0.91%	12,000	-	+2.8%
07/24	334	334	328	328	-1.8%	32,500	-	+1.86%
07/23	333	334	330	334	+0.3%	23,500	-	+4.05%
07/22	327	334	327	333	+0.3%	27,600	-	+4.06%
07/21	326	332	325	332	+2.47%	31,500	-	+4.08%
07/17	330	330	322	324	-0.92%	52,700	-	+1.57%
07/16	328	331	325	327	-0.3%	23,900	-	+2.51%
07/15	325	329	325	328	+0.92%	12,200	-	+3.14%
07/14	325	329	324	325	0%	33,700	-	+2.2%
07/13	330	332	324	325	-0.61%	18,200	-	+2.52%
07/10	323	330	323	327	+1.24%	33,700	-	+3.15%
07/09	322	326	322	323	+0.31%	15,300	-	+1.89%
07/08	328	329	322	322	-1.83%	28,000	-	+1.58%
07/07	328	333	327	328	+0.61%	39,700	-	+3.8%
07/06	322	326	322	326	+1.24%	20,200	-	+3.16%
07/03	326	326	321	322	0%	29,700	-	+1.9%
07/02	319	327	318	322	+1.26%	56,600	-	+1.9%
07/01	317	320	317	318	+0.32%	36,700	-	+0.63%
06/30	315	318	314	317	+0.63%	15,200	-	+0.32%
06/29	310	315	309	315	+1.94%	44,800	-	-0.63%
06/26	307	313	307	309	+0.32%	55,400	-	-2.52%
06/25	311	311	307	308	-0.65%	46,400	-	-3.45%
06/24	312	313	309	310	-0.64%	29,100	-	-3.13%
06/23	314	315	310	312	-0.32%	47,300	-	-2.8%
06/22	313	315	310	313	+0.32%	46,400	-	-2.8%
06/19	315	315	311	312	-0.95%	37,100	-	-3.41%
06/18	318	318	311	315	+0.32%	52,100	-	-2.78%
06/17	311	319	311	314	+0.64%	47,200	-	-3.68%
06/16	312	316	312	312	0%	34,300	-	-4.88%
06/15	325	326	311	312	-4%	115,800	-	-5.45%
06/12	313	335	313	325	+3.83%	351,300	-	-2.4%
06/11	318	319	305	313	-1.57%	477,200	-	-6.29%
06/10	314	318	311	318	+0.95%	269,300	-	-5.36%
06/09	317	325	307	315	-0.63%	418,200	-	-6.8%
06/08	318	318	310	317	-1.55%	63,000	-	-6.49%
06/05	315	322	315	322	+1.9%	64,600	-	-5.57%
06/04	312	317	310	316	+0.96%	62,400	-	-7.87%
06/03	316	316	312	313	-1.88%	52,700	-	-9.28%
06/02	317	323	312	319	-0.93%	169,100	-	-8.07%
06/01	326	326	315	322	-1.23%	50,700	-	-7.74%
05/29	327	328	324	326	-0.31%	17,100	-	-7.39%
05/28	324	327	323	327	+0.31%	24,500	-	-7.37%
05/27	325	326	322	326	0%	28,100	-	-8.17%
05/26	331	333	326	326	-2.4%	45,600	-	-8.68%
05/25	（IR情報）15:30 特別損失(事業再編損)の発生に関するお知らせ
05/25	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/25	（IR情報）15:30 (訂正)「減損損失の計上及び連結業績予想と実績値との差異に関するお知らせ」の一部訂正について
05/25	340	340	330	334	-1.47%	30,000	-	-6.96%
05/22	341	342	336	339	+0.89%	20,700	-	-5.83%
05/21	337	341	335	336	-0.3%	22,100	-	-6.93%
05/20	339	340	333	337	+0.3%	32,700	-	-7.16%
05/19	338	341	335	336	-1.18%	40,000	-	-7.69%
05/18	350	350	340	340	-3.13%	40,400	-	-7.1%
05/15	359	359	348	351	-3.57%	54,500	-	-4.36%
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:30 減損損失の計上及び連結業績予想と実績値との差異に関するお知らせ
05/14	（IR情報）15:30 役員人事のお知らせ
05/14	366	366	360	364	-0.27%	16,700	-	-0.82%
05/13	361	365	361	365	+0.55%	10,300	-	-0.54%
05/12	363	365	361	363	0%	5,000	-	-1.09%
05/11	364	365	363	363	+0.28%	9,900	-	-1.09%
05/08	356	362	356	362	+0.28%	11,500	-	-1.09%
05/07	360	361	354	361	+0.56%	24,400	-	-1.37%

TBK（7277）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート