東京通信グループ（7359）の時価総額の推移
- 2020年12月30日
- 91億8375万
- 2021年12月30日
- 47億6129万
- 2022年12月30日
- 59億8640万
- 2023年12月29日
- 74億3364万
- 2024年12月30日
- 27億8044万
- 2025年12月30日
- 29億6188万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 237 | 241 | 236 | 240 | +1.69% | 22,100 | 24億1786万 | -0.41% | 21.98 | 3.12 |
| 05/28 | 234 | 243 | 234 | 236 | +0.85% | 25,100 | 23億7756万 | -2.07% | 21.61 | 3.06 |
| 05/27 | 239 | 247 | 234 | 234 | -2.09% | 47,300 | 23億5741万 | -3.31% | 21.43 | 3.04 |
| 05/26 | 241 | 244 | 239 | 239 | -0.83% | 9,500 | 24億778万 | -1.24% | 21.89 | 3.1 |
| 05/25 | 238 | 241 | 234 | 241 | +1.26% | 39,500 | 24億2793万 | -0.41% | 22.07 | 3.13 |
| 05/22 | 235 | 238 | 233 | 238 | +1.28% | 18,300 | 23億9771万 | -1.65% | 21.8 | 3.09 |
| 05/21 | 236 | 237 | 234 | 235 | -0.84% | 21,200 | 23億6748万 | -2.89% | 21.52 | 3.05 |
| 05/20 | 240 | 242 | 237 | 237 | -0.84% | 11,100 | 23億8763万 | -2.07% | 21.71 | 3.08 |
| 05/19 | 235 | 239 | 235 | 239 | +1.7% | 19,500 | 24億778万 | -1.65% | 21.89 | 3.1 |
| 05/18 | 240 | 242 | 234 | 235 | -1.67% | 41,900 | 23億6748万 | -3.29% | 21.52 | 3.05 |
| 05/15 | 245 | 245 | 237 | 239 | -0.83% | 48,000 | 24億778万 | -2.05% | 21.89 | 3.1 |
| 05/14 | 240 | 255 | 237 | 241 | +0.84% | 59,100 | 24億2793万 | -1.23% | 22.07 | 3.13 |
| 05/13 | 234 | 241 | 234 | 239 | +1.27% | 26,100 | 24億778万 | -2.05% | 21.89 | 3.1 |
| 05/12 | 238 | 242 | 236 | 236 | -1.26% | 28,000 | 23億7756万 | -3.28% | 21.61 | 3.06 |
| 05/11 | 237 | 241 | 237 | 239 | -1.24% | 21,900 | 24億778万 | -2.45% | 21.89 | 3.1 |
| 05/08 | 237 | 247 | 237 | 242 | -1.22% | 25,900 | 24億3801万 | -1.22% | 22.16 | 3.14 |
| 05/07 | 244 | 249 | 243 | 245 | +1.24% | 12,700 | 24億6823万 | +0.41% | 22.44 | 3.18 |
| 05/01 | 240 | 245 | 239 | 242 | +0.83% | 20,200 | 24億3801万 | -0.82% | 22.16 | 3.14 |
| 04/30 | 235 | 248 | 235 | 240 | +0.42% | 24,700 | 24億1786万 | -1.64% | 21.98 | 3.12 |
| 04/28 | 233 | 242 | 231 | 239 | +0.84% | 22,800 | 24億778万 | -2.45% | 21.89 | 3.1 |
| 04/27 | 246 | 246 | 235 | 237 | -1.66% | 37,700 | 23億8763万 | -3.27% | 21.71 | 3.08 |
| 04/24 | 245 | 249 | 241 | 241 | -1.63% | 23,600 | 24億2793万 | -1.63% | 22.07 | 3.13 |
| 04/23 | 253 | 253 | 244 | 245 | -3.54% | 45,000 | 24億6823万 | 0% | 22.44 | 3.18 |
| 04/22 | 262 | 262 | 252 | 254 | -2.31% | 32,900 | 25億5890万 | +3.25% | 23.26 | 3.3 |
| 04/21 | 255 | 260 | 254 | 260 | +1.17% | 28,400 | 26億1934万 | +6.12% | 23.81 | 3.38 |
| 04/20 | 244 | 260 | 244 | 257 | +5.33% | 65,800 | 25億8912万 | +4.9% | 23.54 | 3.34 |
| 04/17 | 246 | 247 | 242 | 244 | -0.41% | 10,700 | 24億5815万 | -0.41% | 22.35 | 3.17 |
| 04/16 | 243 | 247 | 240 | 245 | +0.82% | 21,500 | 24億6823万 | 0% | 22.44 | 3.18 |
| 04/15 | 240 | 245 | 240 | 243 | +1.25% | 13,200 | 24億4808万 | -0.82% | 22.25 | 3.16 |
| 04/14 | 243 | 244 | 239 | 240 | -0.41% | 16,800 | 24億1786万 | -2.44% | 21.98 | 3.12 |
| 04/13 | 240 | 243 | 239 | 241 | -0.41% | 14,400 | 24億2793万 | -2.03% | 22.07 | 3.13 |
| 04/10 | 247 | 250 | 242 | 242 | -2.42% | 26,200 | 24億3801万 | -1.63% | 22.16 | 3.14 |
| 04/09 | 251 | 251 | 247 | 248 | -0.4% | 22,500 | 24億9845万 | +0.81% | 22.71 | 3.22 |
| 04/08 | 247 | 251 | 247 | 249 | +0.81% | 11,700 | 25億853万 | +1.22% | 22.8 | 3.23 |
| 04/07 | 247 | 248 | 242 | 247 | +0.41% | 12,300 | 24億8838万 | +0.41% | 22.62 | 3.21 |
| 04/06 | 247 | 248 | 244 | 246 | +1.23% | 12,500 | 24億7830万 | -0.4% | 22.53 | 3.19 |
| 04/03 | 240 | 244 | 240 | 243 | 0% | 28,300 | 24億4808万 | -1.62% | 22.25 | 3.16 |
| 04/02 | 248 | 256 | 242 | 243 | -1.22% | 48,600 | 24億4808万 | -2.02% | 22.25 | 3.16 |
| 04/01 | 240 | 247 | 239 | 246 | +3.8% | 31,300 | 24億7830万 | -1.2% | 22.53 | 3.19 |
| 03/31 | 236 | 239 | 235 | 237 | 0% | 17,200 | 23億8763万 | -4.82% | 21.71 | 3.08 |
| 03/30 | 240 | 240 | 235 | 237 | -2.07% | 38,300 | 23億8763万 | -4.82% | 21.71 | 3.08 |
| 03/27 | 240 | 243 | 239 | 242 | +1.26% | 31,400 | 24億3801万 | -3.2% | 22.16 | 3.14 |
| 03/26 | 254 | 254 | 239 | 239 | -4.4% | 55,300 | 24億778万 | -4.78% | 21.89 | 3.1 |
| 03/25 | 242 | 252 | 242 | 250 | +1.21% | 25,000 | 25億1860万 | -0.79% | 22.9 | 3.25 |
| 03/24 | 241 | 247 | 241 | 247 | +4.66% | 29,400 | 24億8838万 | -2.76% | 22.62 | 3.21 |
| 03/23 | 246 | 246 | 236 | 236 | -4.84% | 61,400 | 23億7756万 | -7.45% | 21.61 | 3.06 |
| 03/19 | 258 | 258 | 248 | 248 | -3.13% | 20,500 | 24億9845万 | -4.25% | 22.71 | 3.22 |
| 03/18 | 250 | 257 | 249 | 256 | +2.4% | 30,800 | 25億7905万 | -2.66% | 23.45 | 3.32 |
| 03/17 | 253 | 254 | 250 | 250 | 0% | 12,900 | 25億1860万 | -5.66% | 22.9 | 3.25 |
| 03/16 | 251 | 253 | 248 | 250 | +0.4% | 20,600 | 25億1860万 | -6.72% | 22.9 | 3.25 |
| 03/13 | 249 | 251 | 249 | 249 | -0.4% | 15,700 | 25億853万 | -8.12% | 22.8 | 3.23 |
| 03/12 | 256 | 256 | 248 | 250 | -3.1% | 41,200 | 25億1860万 | -8.42% | 22.9 | 3.25 |
| 03/11 | 258 | 265 | 258 | 258 | +0.78% | 49,400 | 25億9920万 | -6.52% | 23.63 | 3.35 |
| 03/10 | 245 | 256 | 245 | 256 | +4.92% | 59,400 | 25億7905万 | -8.24% | 23.45 | 3.32 |
| 03/09 | 240 | 244 | 235 | 244 | -1.21% | 67,300 | 24億5815万 | -13.17% | 22.35 | 3.17 |
| 03/06 | 242 | 258 | 242 | 247 | +1.23% | 82,000 | 24億8838万 | -13.33% | 22.62 | 3.21 |
| 03/05 | 246 | 256 | 244 | 244 | +1.24% | 111,900 | 24億5815万 | -15.28% | 22.35 | 3.17 |
| 03/04 | 245 | 248 | 232 | 241 | -3.98% | 130,000 | 24億2793万 | -17.47% | 22.07 | 3.13 |
| 03/03 | 260 | 260 | 251 | 251 | -2.71% | 71,200 | 25億2867万 | -15.49% | 22.99 | 3.26 |
| 03/02 | 264 | 264 | 258 | 258 | -2.27% | 38,500 | 25億9920万 | -14% | 23.63 | 3.35 |
| 02/27 | 256 | 266 | 255 | 264 | +3.13% | 55,900 | 26億5964万 | -12.58% | 24.18 | 3.43 |
| 02/26 | 258 | 259 | 255 | 256 | -0.39% | 32,700 | 25億7905万 | -16.07% | 23.45 | 3.32 |
| 02/25 | 250 | 259 | 250 | 257 | +3.63% | 57,200 | 25億8912万 | -16.29% | 23.54 | 3.34 |
| 02/24 | 257 | 257 | 243 | 248 | -3.5% | 122,200 | 24億9845万 | -20% | 22.71 | 3.22 |
| 02/20 | 260 | 261 | 252 | 257 | -1.91% | 123,400 | 25億8912万 | -18.15% | 23.54 | 3.34 |
| 02/19 | 265 | 269 | 260 | 262 | +0.38% | 102,200 | 26億3949万 | -17.09% | 23.99 | 3.4 |
| 02/18 | 271 | 271 | 256 | 261 | -3.69% | 256,600 | 26億2942万 | -17.92% | 23.9 | 3.39 |
| 02/17 | 288 | 288 | 268 | 271 | -3.56% | 200,100 | 27億3016万 | -15.05% | 24.82 | 3.52 |
| 02/16 | 290 | 290 | 281 | 281 | -1.4% | 135,200 | 28億3091万 | -12.19% | 25.74 | 3.65 |
| 02/13 | 305 | 306 | 280 | 285 | -13.37% | 456,400 | 28億7121万 | -11.21% | 26.1 | 3.7 |
| 02/12 | 332 | 338 | 328 | 329 | -4.64% | 179,700 | 33億1448万 | +2.17% | 30.13 | 4.27 |
| 02/10 | 318 | 352 | 318 | 345 | +8.83% | 179,300 | 34億7567万 | +7.48% | 31.6 | 4.48 |
| 02/09 | 315 | 320 | 311 | 317 | +1.28% | 58,900 | 31億9359万 | -0.94% | 29.03 | 4.12 |
| 02/06 | 319 | 319 | 312 | 313 | -2.19% | 76,800 | 31億5329万 | -1.88% | 28.67 | 4.06 |
| 02/05 | 320 | 324 | 317 | 320 | +0.31% | 30,300 | 32億2381万 | +0.63% | 29.31 | 4.15 |
| 02/04 | 325 | 325 | 317 | 319 | -1.24% | 35,700 | 32億1374万 | +0.63% | 29.22 | 4.14 |
| 02/03 | 325 | 326 | 317 | 323 | 0% | 58,700 | 32億5403万 | +2.22% | 29.58 | 4.19 |
| 02/02 | 323 | 342 | 320 | 323 | +0.62% | 105,100 | 32億5403万 | +2.54% | 29.58 | 4.19 |
| 01/30 | 322 | 326 | 319 | 321 | -0.31% | 40,500 | 32億3388万 | +2.23% | 29.4 | 4.17 |
| 01/29 | 331 | 332 | 319 | 322 | -2.42% | 84,700 | 32億4396万 | +2.88% | 29.49 | 4.18 |
| 01/28 | 350 | 350 | 330 | 330 | -5.71% | 98,800 | 33億2455万 | +5.77% | 30.22 | 4.28 |
| 01/27 | 351 | 359 | 344 | 350 | -1.96% | 121,700 | 35億2604万 | +12.9% | 32.05 | 4.54 |
| 01/26 | 332 | 358 | 325 | 357 | +8.51% | 317,700 | 35億9656万 | +16.29% | 32.7 | 4.64 |
| 01/23 | 320 | 329 | 320 | 329 | +2.17% | 42,300 | 33億1448万 | +7.87% | 30.13 | 4.27 |
| 01/22 | 323 | 324 | 312 | 322 | +2.22% | 63,200 | 32億4396万 | +5.92% | 29.49 | 4.18 |
| 01/21 | 324 | 324 | 314 | 315 | -2.78% | 62,400 | 31億7344万 | +4.3% | 28.85 | 4.09 |
| 01/20 | 331 | 332 | 321 | 324 | -2.11% | 119,800 | 32億6411万 | +7.64% | 29.67 | 4.21 |
| 01/19 | 337 | 393 | 328 | 331 | -1.49% | 1,017,700 | 33億3463万 | +10.33% | 30.31 | 4.3 |
| 01/16 | 315 | 343 | 314 | 336 | +8.04% | 153,800 | 33億8500万 | +12.37% | 30.77 | 4.36 |
| 01/15 | 303 | 314 | 303 | 311 | +2.64% | 50,700 | 31億3314万 | +4.36% | 28.48 | 4.04 |
| 01/14 | 303 | 305 | 302 | 303 | +0.33% | 23,600 | 30億5254万 | +2.02% | 27.75 | 3.93 |
| 01/13 | 305 | 307 | 301 | 302 | -0.66% | 54,100 | 30億4247万 | +1.68% | 27.66 | 3.92 |
| 01/09 | 303 | 310 | 303 | 304 | -0.33% | 27,900 | 30億6262万 | +2.36% | 27.84 | 3.95 |
| 01/08 | 307 | 308 | 301 | 305 | -0.33% | 48,300 | 30億7269万 | +2.35% | 27.93 | 3.96 |
| 01/07 | 308 | 310 | 306 | 306 | +0.33% | 42,600 | 30億8277万 | +2.68% | 28.02 | 3.97 |
| 01/06 | 303 | 314 | 303 | 305 | +0.66% | 74,100 | 30億7269万 | +2.01% | 27.93 | 3.96 |
| 01/05 | 294 | 303 | 293 | 303 | +3.06% | 71,800 | 30億5254万 | +1.34% | 27.75 | 3.93 |
| 2025 | ||||||||||
| 12/30 | 294 | 297 | 291 | 294 | 0% | 30,800 | 29億6188万 | -1.67% | 12.85 | 3.87 |
| 12/29 | 295 | 297 | 293 | 294 | +0.34% | 33,000 | 29億6188万 | -2% | 12.85 | 3.87 |
| 12/26 | 294 | 296 | 292 | 293 | 0% | 55,600 | 29億5180万 | -2.33% | 12.81 | 3.86 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 12月期 | 1,286 2,572 12/24 | 867 1,734 12/30 | 6,177,200 3,088,600 12/24 | 126億9925万 | 85億6162万 | 91億8375万 12/30 |
| 2021年 12月期 | 1,153 2,305 1/6 | 459 918 12/28 | 3,185,000 1,592,500 1/21 | 113億8093万 | 45億3387万 | 47億6129万 12/30 |
| 2022年 12月期 | 980 1,960 9/13 | 261 522 5/17 522 5/16 | 22,942,400 11,471,200 9/13 | 96億8085万 | 25億7826万 | 59億8640万 12/30 |
| 2023年 12月期 | 2,170 4,340 3/9 | 552 1,104 1/6 | 22,066,200 11,033,100 2/22 | 214億3764万 | 54億5307万 | 74億3364万 12/29 |
| 2024年 12月期 | 773 1/9 1/5 他2件 | 245 12/24 12/23 他2件 | 5,108,300 11/27 | 77億8402万 | 24億6819万 | 27億8044万 12/30 |
| 2025年 12月期 | 636 8/15 | 183 4/7 | 10,674,000 1/9 | 64億710万 | 18億4359万 | 29億6188万 12/30 |
| 最新 | 240 2026/5/29 | 22,100 | 24億1786万 | |||
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。
