- 8795
- 2026/10/02
- 時価
- 2兆3116億円
- PER 予
- 16.8倍
- 2010年以降
- 赤字-76.09倍
（2010-2026年） - PBR
- 1.36倍
- 2010年以降
- 0.32-1.96倍
（2010-2026年） - 配当 予
- 3.46%
- ROE 予
- 8.09%
- ROA 予
- 0.77%
- 資料
- Link
- CSV,JSON
T&D HD（8795）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,775
- 始値
- 4,733
- 高値
- 4,780
- 安値
- 4,706
- 終値 -0.8%
- 4,737
- 出来高 -12.75%
- 1,394,300
乖離率
- 株価（5日）
移動平均値 - -2.31%
4,849 - 株価（25日）
移動平均値 - -3.17%
4,892 - 出来高（5日）
移動平均値 - -7.54%
1,508,080
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 4,733 | 4,780 | 4,706 | 4,737 | -0.8% | 1,394,300 | - | -3.17% | - | - |
| 10/01 | 4,826 | 4,840 | 4,685 | 4,775 | -2.09% | 1,598,100 | - | -2.41% | - | - |
| 09/30 | 4,894 | 4,900 | 4,795 | 4,877 | +0.76% | 1,412,800 | - | -0.29% | - | - |
| 09/29 | 4,907 | 4,934 | 4,824 | 4,840 | -3.55% | 1,304,500 | - | -0.98% | - | - |
| 09/28 | 5,021 | 5,030 | 4,965 | 5,018 | +0.5% | 1,830,700 | - | +2.79% | - | - |
| 09/25 | 4,900 | 5,003 | 4,891 | 4,993 | +2.38% | 1,382,600 | - | +2.53% | - | - |
| 09/24 | 4,962 | 4,980 | 4,866 | 4,877 | -1.51% | 1,225,300 | - | +0.18% | - | - |
| 09/18 | 5,048 | 5,095 | 4,948 | 4,952 | -1.9% | 1,515,600 | - | +1.68% | - | - |
| 09/17 | 4,980 | 5,079 | 4,980 | 5,048 | +1.49% | 854,300 | - | +3.68% | - | - |
| 09/16 | 4,983 | 5,023 | 4,949 | 4,974 | +1.24% | 996,700 | - | +2.26% | - | - |
| 09/15 | 5,030 | 5,036 | 4,910 | 4,913 | -1.92% | 758,800 | - | +1.05% | - | - |
| 09/14 | 4,936 | 5,021 | 4,922 | 5,009 | +1.62% | 1,154,700 | - | +3.09% | - | - |
| 09/11 | 4,785 | 4,931 | 4,777 | 4,929 | +1.8% | 1,582,100 | - | +1.44% | - | - |
| 09/10 | 4,701 | 4,869 | 4,701 | 4,842 | +3.02% | 2,083,500 | - | -0.39% | - | - |
| 09/09 | 4,747 | 4,772 | 4,700 | 4,700 | -2.43% | 1,348,100 | - | -3.45% | - | - |
| 09/08 | 4,842 | 4,920 | 4,800 | 4,817 | -1.15% | 1,203,000 | - | -1.27% | - | - |
| 09/07 | 4,931 | 4,956 | 4,841 | 4,873 | -1.6% | 1,247,500 | - | -0.25% | - | - |
| 09/04 | 4,978 | 4,978 | 4,908 | 4,952 | +0.9% | 1,382,400 | - | +1.19% | - | - |
| 09/03 | 4,900 | 4,951 | 4,888 | 4,908 | +0.74% | 1,102,700 | - | +0.25% | - | - |
| 09/02 | 4,902 | 4,949 | 4,852 | 4,872 | -1.58% | 1,361,400 | - | -0.63% | - | - |
| 09/01 | 4,850 | 4,981 | 4,832 | 4,950 | +1.43% | 1,487,900 | - | +0.81% | - | - |
| 08/31 | 4,863 | 4,914 | 4,821 | 4,880 | +0.43% | 1,718,800 | - | -0.79% | - | - |
| 08/28 | 4,824 | 4,938 | 4,805 | 4,859 | +0.23% | 3,677,700 | - | -1.4% | - | - |
| 08/27 | 4,873 | 4,879 | 4,830 | 4,848 | -0.06% | 1,166,000 | - | -1.76% | - | - |
| 08/26 | 4,801 | 4,883 | 4,793 | 4,851 | +1.76% | 1,671,200 | - | -1.88% | - | - |
| 08/25 | 4,786 | 4,821 | 4,744 | 4,767 | +0.91% | 1,099,600 | - | -3.7% | - | - |
| 08/24 | 4,795 | 4,797 | 4,675 | 4,724 | -1.48% | 1,177,600 | - | -4.58% | - | - |
| 08/21 | 4,684 | 4,824 | 4,679 | 4,795 | +2.26% | 1,623,600 | - | -3.31% | - | - |
| 08/20 | 4,740 | 4,776 | 4,678 | 4,689 | -1.03% | 1,546,100 | - | -5.65% | - | - |
| 08/19 | 4,887 | 4,897 | 4,699 | 4,738 | -3.88% | 1,797,700 | - | -4.86% | - | - |
| 08/18 | 4,903 | 4,950 | 4,896 | 4,929 | -0.18% | 1,263,500 | - | -1.18% | - | - |
| 08/17 | 4,956 | 4,972 | 4,881 | 4,938 | +0.24% | 1,032,300 | - | -0.98% | - | - |
| 08/14 | 4,917 | 4,968 | 4,894 | 4,926 | -0.02% | 1,013,100 | - | -1.24% | - | - |
| 08/13 | 4,937 | 4,964 | 4,882 | 4,927 | +0.28% | 1,383,700 | - | -1.22% | - | - |
| 08/12 | 4,893 | 4,986 | 4,878 | 4,913 | +1.36% | 1,731,800 | - | -1.52% | - | - |
| 08/10 | 5,034 | 5,078 | 4,847 | 4,847 | -3.18% | 1,920,900 | - | -2.96% | - | - |
| 08/07 | 4,942 | 5,092 | 4,924 | 5,006 | +0.89% | 1,867,700 | - | +0.14% | - | - |
| 08/06 | 5,038 | 5,065 | 4,935 | 4,962 | -1.39% | 2,230,100 | - | -0.66% | - | - |
| 08/05 | 5,020 | 5,040 | 4,973 | 5,032 | +1.27% | 1,190,700 | - | +0.86% | - | - |
| 08/04 | 4,979 | 5,032 | 4,939 | 4,969 | 0% | 1,222,000 | - | -0.22% | - | - |
| 08/03 | 5,020 | 5,047 | 4,868 | 4,969 | -2.34% | 1,262,000 | - | +0.02% | - | - |
| 07/31 | 5,083 | 5,172 | 5,026 | 5,088 | +1.35% | 1,677,500 | - | +2.64% | - | - |
| 07/30 | 4,980 | 5,060 | 4,933 | 5,020 | -1.18% | 1,362,000 | - | +1.6% | - | - |
| 07/29 | 4,971 | 5,080 | 4,954 | 5,080 | +0.95% | 2,027,300 | - | +3.15% | - | - |
| 07/28 | 5,083 | 5,125 | 5,032 | 5,032 | -2.78% | 1,647,400 | - | +2.32% | - | - |
| 07/27 | 5,141 | 5,176 | 5,107 | 5,176 | +1.41% | 1,134,600 | - | +5.29% | - | - |
| 07/24 | 4,949 | 5,118 | 4,949 | 5,104 | +1.09% | 1,049,800 | - | +4.06% | - | - |
| 07/23 | 5,039 | 5,095 | 5,024 | 5,049 | -0.37% | 928,400 | - | +3.08% | - | - |
| 07/22 | 4,967 | 5,084 | 4,967 | 5,068 | +1.44% | 1,294,000 | - | +3.72% | - | - |
| 07/21 | 4,861 | 4,996 | 4,845 | 4,996 | +4.24% | 1,616,500 | - | +2.4% | - | - |
| 07/17 | 4,918 | 4,950 | 4,726 | 4,793 | -2.98% | 1,693,200 | - | -1.62% | - | - |
| 07/16 | 4,996 | 5,024 | 4,929 | 4,940 | -2.18% | 1,632,500 | - | +1.48% | - | - |
| 07/15 | 5,007 | 5,065 | 4,993 | 5,050 | +1.98% | 1,086,700 | - | +3.97% | - | - |
| 07/14 | 4,970 | 4,976 | 4,867 | 4,952 | +0.49% | 1,204,700 | - | +2.25% | - | - |
| 07/13 | 4,885 | 4,961 | 4,878 | 4,928 | +0.24% | 1,077,500 | - | +2.01% | - | - |
| 07/10 | 5,017 | 5,018 | 4,906 | 4,916 | -0.63% | 1,050,800 | - | +2.22% | - | - |
| 07/09 | 4,898 | 4,960 | 4,865 | 4,947 | +0.26% | 1,359,200 | - | +3.32% | - | - |
| 07/08 | 4,953 | 4,988 | 4,901 | 4,934 | -0.38% | 1,819,500 | - | +3.74% | - | - |
| 07/07 | 5,083 | 5,098 | 4,947 | 4,953 | -1.98% | 2,973,000 | - | +4.78% | - | - |
| 07/06 | 4,929 | 5,053 | 4,910 | 5,053 | +2% | 1,887,700 | - | +7.53% | - | - |
| 07/03 | 4,974 | 4,979 | 4,853 | 4,954 | +1.02% | 1,682,700 | - | +6.2% | - | - |
| 07/02 | 4,858 | 4,909 | 4,807 | 4,904 | +1.85% | 1,814,200 | - | +5.8% | - | - |
| 07/01 | 4,820 | 4,926 | 4,778 | 4,815 | +0.17% | 2,324,300 | - | +4.63% | - | - |
| 06/30 | 4,732 | 4,850 | 4,703 | 4,807 | +2.71% | 2,402,900 | - | +5.05% | - | - |
| 06/29 | 4,704 | 4,748 | 4,615 | 4,680 | -0.04% | 3,843,500 | - | +2.88% | - | - |
| 06/26 | 4,685 | 4,740 | 4,640 | 4,682 | -0.17% | 1,611,800 | - | +3.45% | - | - |
| 06/25 | 4,741 | 4,741 | 4,628 | 4,690 | +1.36% | 1,985,300 | - | +4.15% | - | - |
| 06/24 | 4,861 | 4,900 | 4,565 | 4,627 | -5.74% | 2,951,300 | - | +3.3% | - | - |
| 06/23 | 5,000 | 5,053 | 4,902 | 4,909 | -1.5% | 1,652,500 | - | +10.09% | - | - |
| 06/22 | 4,849 | 4,984 | 4,801 | 4,984 | +1.84% | 1,584,300 | - | +12.53% | - | - |
| 06/19 | 4,910 | 4,975 | 4,878 | 4,894 | -0.73% | 2,101,900 | - | +11.51% | - | - |
| 06/18 | 4,816 | 4,930 | 4,811 | 4,930 | +3.88% | 1,752,800 | - | +13.28% | - | - |
| 06/17 | 4,945 | 5,017 | 4,718 | 4,746 | -3.18% | 2,140,500 | - | +9.99% | - | - |
| 06/16 | 4,782 | 4,914 | 4,761 | 4,902 | +2.08% | 2,237,600 | - | +14.43% | - | - |
| 06/15 | 4,846 | 4,900 | 4,789 | 4,802 | +1.91% | 2,172,900 | - | +13.09% | - | - |
| 06/12 | 4,703 | 4,755 | 4,648 | 4,712 | +1.2% | 2,429,300 | - | +11.82% | - | - |
| 06/11 | 4,731 | 4,786 | 4,598 | 4,656 | -0.64% | 1,909,300 | - | +11.39% | - | - |
| 06/10 | 4,705 | 4,981 | 4,654 | 4,686 | +0.6% | 3,640,400 | - | +12.86% | - | - |
| 06/09 | 4,535 | 4,658 | 4,513 | 4,658 | +5.98% | 2,797,700 | - | +13.17% | - | - |
| 06/08 | 4,435 | 4,482 | 4,351 | 4,395 | +0.11% | 2,067,100 | - | +7.69% | - | - |
| 06/05 | 4,380 | 4,475 | 4,356 | 4,390 | +6.42% | 3,356,300 | - | +8.23% | - | - |
| 06/04 | 4,217 | 4,231 | 4,091 | 4,125 | -2.51% | 2,187,000 | - | +2.43% | - | - |
| 06/03 | 4,211 | 4,258 | 4,130 | 4,231 | -0.45% | 2,422,000 | - | +5.54% | - | - |
| 06/02 | 4,170 | 4,253 | 4,110 | 4,250 | +1.14% | 2,299,000 | - | +6.57% | - | - |
| 06/01 | 4,209 | 4,262 | 4,173 | 4,202 | +0.19% | 1,869,800 | - | +5.9% | - | - |
| 05/29 | 4,025 | 4,224 | 4,022 | 4,194 | +2.42% | 6,363,200 | - | +6.1% | - | - |
| 05/28 | 4,111 | 4,135 | 4,054 | 4,095 | -1.35% | 1,641,500 | - | +3.88% | - | - |
| 05/27 | 4,125 | 4,159 | 4,079 | 4,151 | +0.22% | 1,694,500 | - | +5.41% | - | - |
| 05/26 | 4,116 | 4,169 | 4,076 | 4,142 | +1.25% | 2,374,100 | - | +5.23% | - | - |
| 05/25 | 4,137 | 4,148 | 4,030 | 4,091 | -0.66% | 1,880,900 | - | +4.07% | - | - |
| 05/22 | 4,113 | 4,154 | 4,069 | 4,118 | +1.06% | 2,480,400 | - | +4.78% | - | - |
| 05/21 | 4,100 | 4,168 | 4,056 | 4,075 | -1.57% | 2,184,200 | - | +3.82% | - | - |
| 05/20 | 4,208 | 4,230 | 4,077 | 4,140 | -0.26% | 1,907,700 | - | +5.53% | - | - |
| 05/19 | 4,116 | 4,204 | 4,114 | 4,151 | +3.75% | 2,646,700 | - | +5.89% | - | - |
| 05/18 | 3,940 | 4,046 | 3,900 | 4,001 | +1.32% | 1,908,800 | - | +2.09% | - | - |
| 05/15 | 4,004 | 4,058 | 3,754 | 3,949 | -1.32% | 2,306,000 | - | +0.82% | - | - |
| 05/14 | 3,982 | 4,002 | 3,943 | 4,002 | +0.38% | 1,399,500 | - | +2.25% | - | - |
| 05/13 | 3,943 | 4,040 | 3,936 | 3,987 | +0.76% | 1,303,000 | - | +1.71% | - | - |
| 05/12 | 4,024 | 4,035 | 3,945 | 3,957 | -0.73% | 1,675,300 | - | +0.82% | - | - |
| 05/11 | 3,878 | 3,986 | 3,861 | 3,986 | +2.78% | 1,454,700 | - | +1.27% | - | - |
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 | |
| 2007年 3月期 | 4,780 9,560 4/4 | 3,725 7,450 5/18 | 4,736,700 2,368,350 2/16 | - | - | +11.58% 2/22 | -12.1% 5/22 |
| 2008年 3月期 | 4,590 9,180 6/8 | 2,460 4,920 1/22 | 7,204,600 3,602,300 6/8 | - | - | +18.08% 4/28 | -12.84% 8/17 |
| 2009年 3月期 | 3,755 7,510 6/3 | 968 1,935 2/18 | 15,726,300 7,863,150 3/11 | - | - | +30.41% 4/13 | -43.42% 10/28 |
| 2010年 3月期 | 1,810 3,620 5/11 | 907 1,813 2/1 | 47,754,900 23,877,450 12/17 | - | - | +19.86% 5/11 | -14.83% 10/5 |
| 2011年 3月期 | 1,289 2,577 2/17 | 774 1,548 3/15 | 11,508,400 5,754,200 3/15 | 8780億8698万 | 5274億6552万 | +15.68% 11/22 | -16.79% 3/15 |
| 2012年 3月期 | 1,059 3/19 | 664 11/24 | 7,351,000 3,675,500 8/11 | 7216億8732万 | 4525億272万 | +12.8% 3/19 | -14.35% 8/11 |
| 2013年 3月期 | 1,219 2/13 | 722 6/4 | 7,746,300 3/7 | 8307億2412万 | 4920億2856万 | +19.97% 1/4 | -14.01% 4/8 |
| 2014年 3月期 | 1,555 5/23 | 907 4/5 | 28,612,400 4/5 | 1兆597億 | 6181億236万 | +21.75% 5/22 | -17.18% 2/4 |
| 2015年 3月期 | 1,696 3/27 | 1,138 4/11 | 9,390,200 11/4 | 1兆1557億 | 7755億2424万 | +13.32% 2/20 | -10.21% 10/17 |
| 2016年 3月期 | 1,979 6/4 | 1,018 2/12 | 10,542,600 2/1 | 1兆3486億 | 6937億4664万 | +14.49% 11/9 | -22.21% 2/12 |
| 2017年 3月期 | 1,925 3/10 | 806 6/28 | 12,035,300 9/21 | 1兆3118億 | 5492億7288万 | +17.3% 8/8 | -15.96% 6/28 |
| 2018年 3月期 | 2,100 1/24 | 1,461 9/6 | 8,685,600 10/30 | 1兆3755億 | 9569億5500万 | +10.83% 4/26 | -9.03% 3/7 |
| 2019年 3月期 | 2,014 10/5 | 1,117 3/25 | 7,999,800 5/31 | 1兆3191億 | 7316億3500万 | +13.09% 10/5 | -18.43% 12/26 |
| 2020年 3月期 | 1,445 12/23 | 712 3/19 | 10,776,100 5/16 | 9146億8500万 | 4506億9600万 | +13.88% 9/11 | -29.39% 3/17 |
| 2021年 3月期 | 1,532 3/22 | 798 5/18 | 8,145,400 11/30 | 9697億5600万 | 5051億3400万 | +22.95% 6/8 | -8.65% 6/29 |
| 2022年 3月期 | 1,856 2/9 | 1,274 4/21 | 10,324,500 10/28 | 1兆931億 | 8064億4200万 | +17.37% 1/13 | -15.78% 3/8 |
| 2023年 3月期 | 2,187 2/20 | 1,327 10/13 | 7,722,300 11/30 | 1兆2881億 | 7816億300万 | +16% 12/23 | -20.96% 3/20 |
| 2024年 3月期 | 2,784 3/7 | 1,620 4/17 | 7,907,400 4/28 | 1兆5144億 | 9541億8000万 | +15.59% 5/18 | -11.17% 11/30 |
| 2025年 3月期 | 3,358 3/27 | 2,005 8/5 | 8,392,700 11/28 | 1兆8267億 | 1兆907億 | +14.23% 12/2 | -28.43% 8/5 |
| 2026年 3月期 | 4,320 2/13 | 2,444 4/7 | 7,553,000 3/30 | 2兆3500億 | 1兆3295億 | +13.47% 8/7 | -7.91% 10/3 |
| 最新 | 4,737 2026/10/2 | 1,394,300 | 2兆3116億 | -3.17% 4,892 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -49%（0.51倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/10/02 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
664円（2011/11/24） - 613%（7.13倍）
4,737円（10/2）
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。
