T&D HD（8795）の株価チャート
株価
7/31
- 前日 (7/30)
- 5,020
- 始値
- 5,083
- 高値
- 5,172
- 安値
- 5,026
- 終値 +1.35%
- 5,088
- 出来高 +23.16%
- 1,677,500
乖離率
- 株価（5日）
移動平均値 - +0.18%
5,079 - 株価（25日）
移動平均値 - +2.64%
4,957 - 出来高（5日）
移動平均値 - +6.86%
1,569,760
2026/03/06～2026/07/31
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 | ||||||||||
| 07/31 | 5,083 | 5,172 | 5,026 | 5,088 | +1.35% | 1,677,500 | 2兆4829億 | +2.64% | 18.09 | 1.51 |
| 07/30 | 4,980 | 5,060 | 4,933 | 5,020 | -1.18% | 1,362,000 | 2兆4497億 | +1.6% | 17.84 | 1.49 |
| 07/29 | 4,971 | 5,080 | 4,954 | 5,080 | +0.95% | 2,027,300 | 2兆4790億 | +3.15% | 18.06 | 1.51 |
| 07/28 | 5,083 | 5,125 | 5,032 | 5,032 | -2.78% | 1,647,400 | 2兆4556億 | +2.32% | 17.89 | 1.5 |
| 07/27 | 5,141 | 5,176 | 5,107 | 5,176 | +1.41% | 1,134,600 | 2兆5258億 | +5.29% | 18.4 | 1.54 |
| 07/24 | 4,949 | 5,118 | 4,949 | 5,104 | +1.09% | 1,049,800 | 2兆4907億 | +4.06% | 18.14 | 1.52 |
| 07/23 | 5,039 | 5,095 | 5,024 | 5,049 | -0.37% | 928,400 | 2兆4639億 | +3.08% | 17.95 | 1.5 |
| 07/22 | 4,967 | 5,084 | 4,967 | 5,068 | +1.44% | 1,294,000 | 2兆4731億 | +3.72% | 18.01 | 1.51 |
| 07/21 | 4,861 | 4,996 | 4,845 | 4,996 | +4.24% | 1,616,500 | 2兆4380億 | +2.4% | 17.76 | 1.49 |
| 07/17 | 4,918 | 4,950 | 4,726 | 4,793 | -2.98% | 1,693,200 | 2兆3389億 | -1.62% | 17.04 | 1.43 |
| 07/16 | 4,996 | 5,024 | 4,929 | 4,940 | -2.18% | 1,632,500 | 2兆4107億 | +1.48% | 17.56 | 1.47 |
| 07/15 | 5,007 | 5,065 | 4,993 | 5,050 | +1.98% | 1,086,700 | 2兆4644億 | +3.97% | 17.95 | 1.5 |
| 07/14 | 4,970 | 4,976 | 4,867 | 4,952 | +0.49% | 1,204,700 | 2兆4165億 | +2.25% | 17.6 | 1.47 |
| 07/13 | 4,885 | 4,961 | 4,878 | 4,928 | +0.24% | 1,077,500 | 2兆4048億 | +2.01% | 17.52 | 1.47 |
| 07/10 | 5,017 | 5,018 | 4,906 | 4,916 | -0.63% | 1,050,800 | 2兆3990億 | +2.22% | 17.47 | 1.46 |
| 07/09 | 4,898 | 4,960 | 4,865 | 4,947 | +0.26% | 1,359,200 | 2兆4141億 | +3.32% | 17.58 | 1.47 |
| 07/08 | 4,953 | 4,988 | 4,901 | 4,934 | -0.38% | 1,819,500 | 2兆4077億 | +3.74% | 17.54 | 1.47 |
| 07/07 | 5,083 | 5,098 | 4,947 | 4,953 | -1.98% | 2,973,000 | 2兆4170億 | +4.78% | 17.61 | 1.47 |
| 07/06 | 4,929 | 5,053 | 4,910 | 5,053 | +2% | 1,887,700 | 2兆4658億 | +7.53% | 17.96 | 1.5 |
| 07/03 | 4,974 | 4,979 | 4,853 | 4,954 | +1.02% | 1,682,700 | 2兆4175億 | +6.2% | 17.61 | 1.47 |
| 07/02 | 4,858 | 4,909 | 4,807 | 4,904 | +1.85% | 1,814,200 | 2兆3931億 | +5.8% | 17.43 | 1.46 |
| 07/01 | 4,820 | 4,926 | 4,778 | 4,815 | +0.17% | 2,324,300 | 2兆3497億 | +4.63% | 17.12 | 1.43 |
| 06/30 | 4,732 | 4,850 | 4,703 | 4,807 | +2.71% | 2,402,900 | 2兆3458億 | +5.05% | 17.09 | 1.43 |
| 06/29 | 4,704 | 4,748 | 4,615 | 4,680 | -0.04% | 3,843,500 | 2兆2838億 | +2.88% | 16.64 | 1.39 |
| 06/26 | 4,685 | 4,740 | 4,640 | 4,682 | -0.17% | 1,611,800 | 2兆2848億 | +3.45% | 16.64 | 1.39 |
| 06/25 | 4,741 | 4,741 | 4,628 | 4,690 | +1.36% | 1,985,300 | 2兆2887億 | +4.15% | 16.67 | 1.4 |
| 06/24 | 4,861 | 4,900 | 4,565 | 4,627 | -5.74% | 2,951,300 | 2兆2579億 | +3.3% | 16.45 | 1.38 |
| 06/23 | 5,000 | 5,053 | 4,902 | 4,909 | -1.5% | 1,652,500 | 2兆3955億 | +10.09% | 17.45 | 1.46 |
| 06/22 | 4,849 | 4,984 | 4,801 | 4,984 | +1.84% | 1,584,300 | 2兆4321億 | +12.53% | 17.72 | 1.48 |
| 06/19 | 4,910 | 4,975 | 4,878 | 4,894 | -0.73% | 2,101,900 | 2兆3882億 | +11.51% | 17.4 | 1.46 |
| 06/18 | 4,816 | 4,930 | 4,811 | 4,930 | +3.88% | 1,752,800 | 2兆4058億 | +13.28% | 17.52 | 1.47 |
| 06/17 | 4,945 | 5,017 | 4,718 | 4,746 | -3.18% | 2,140,500 | 2兆3160億 | +9.99% | 16.87 | 1.41 |
| 06/16 | 4,782 | 4,914 | 4,761 | 4,902 | +2.08% | 2,237,600 | 2兆3921億 | +14.43% | 17.42 | 1.46 |
| 06/15 | 4,846 | 4,900 | 4,789 | 4,802 | +1.91% | 2,172,900 | 2兆3433億 | +13.09% | 17.07 | 1.43 |
| 06/12 | 4,703 | 4,755 | 4,648 | 4,712 | +1.2% | 2,429,300 | 2兆2994億 | +11.82% | 16.75 | 1.4 |
| 06/11 | 4,731 | 4,786 | 4,598 | 4,656 | -0.64% | 1,909,300 | 2兆2721億 | +11.39% | 16.55 | 1.39 |
| 06/10 | 4,705 | 4,981 | 4,654 | 4,686 | +0.6% | 3,640,400 | 2兆2867億 | +12.86% | 16.66 | 1.4 |
| 06/09 | 4,535 | 4,658 | 4,513 | 4,658 | +5.98% | 2,797,700 | 2兆2731億 | +13.17% | 16.56 | 1.39 |
| 06/08 | 4,435 | 4,482 | 4,351 | 4,395 | +0.11% | 2,067,100 | 2兆1447億 | +7.69% | 15.62 | 1.31 |
| 06/05 | 4,380 | 4,475 | 4,356 | 4,390 | +6.42% | 3,356,300 | 2兆1423億 | +8.23% | 15.6 | 1.31 |
| 06/04 | 4,217 | 4,231 | 4,091 | 4,125 | -2.51% | 2,187,000 | 2兆130億 | +2.43% | 14.66 | 1.23 |
| 06/03 | 4,211 | 4,258 | 4,130 | 4,231 | -0.45% | 2,422,000 | 2兆647億 | +5.54% | 15.04 | 1.26 |
| 06/02 | 4,170 | 4,253 | 4,110 | 4,250 | +1.14% | 2,299,000 | 2兆740億 | +6.57% | 15.11 | 1.27 |
| 06/01 | 4,209 | 4,262 | 4,173 | 4,202 | +0.19% | 1,869,800 | 2兆505億 | +5.9% | 14.94 | 1.25 |
| 05/29 | 4,025 | 4,224 | 4,022 | 4,194 | +2.42% | 6,363,200 | 2兆466億 | +6.1% | 14.91 | 1.25 |
| 05/28 | 4,111 | 4,135 | 4,054 | 4,095 | -1.35% | 1,641,500 | 1兆9983億 | +3.88% | 14.56 | 1.22 |
| 05/27 | 4,125 | 4,159 | 4,079 | 4,151 | +0.22% | 1,694,500 | 2兆256億 | +5.41% | 14.75 | 1.24 |
| 05/26 | 4,116 | 4,169 | 4,076 | 4,142 | +1.25% | 2,374,100 | 2兆212億 | +5.23% | 14.72 | 1.23 |
| 05/25 | 4,137 | 4,148 | 4,030 | 4,091 | -0.66% | 1,880,900 | 1兆9964億 | +4.07% | 14.54 | 1.22 |
| 05/22 | 4,113 | 4,154 | 4,069 | 4,118 | +1.06% | 2,480,400 | 2兆95億 | +4.78% | 14.64 | 1.23 |
| 05/21 | 4,100 | 4,168 | 4,056 | 4,075 | -1.57% | 2,184,200 | 1兆9886億 | +3.82% | 14.48 | 1.21 |
| 05/20 | 4,208 | 4,230 | 4,077 | 4,140 | -0.26% | 1,907,700 | 2兆203億 | +5.53% | 14.72 | 1.23 |
| 05/19 | 4,116 | 4,204 | 4,114 | 4,151 | +3.75% | 2,646,700 | 2兆256億 | +5.89% | 14.75 | 1.24 |
| 05/18 | 3,940 | 4,046 | 3,900 | 4,001 | +1.32% | 1,908,800 | 1兆9524億 | +2.09% | 14.22 | 1.19 |
| 05/15 | 4,004 | 4,058 | 3,754 | 3,949 | -1.32% | 2,306,000 | 1兆9271億 | +0.82% | 14.04 | 1.18 |
| 05/14 | 3,982 | 4,002 | 3,943 | 4,002 | +0.38% | 1,399,500 | 1兆9529億 | +2.25% | 14.23 | 1.19 |
| 05/13 | 3,943 | 4,040 | 3,936 | 3,987 | +0.76% | 1,303,000 | 1兆9456億 | +1.71% | 14.17 | 1.19 |
| 05/12 | 4,024 | 4,035 | 3,945 | 3,957 | -0.73% | 1,675,300 | 1兆9310億 | +0.82% | 14.07 | 1.18 |
| 05/11 | 3,878 | 3,986 | 3,861 | 3,986 | +2.78% | 1,454,700 | 1兆9451億 | +1.27% | 14.17 | 1.19 |
| 05/08 | 3,930 | 3,939 | 3,838 | 3,878 | -1.55% | 1,796,600 | 1兆8924億 | -1.45% | 13.78 | 1.15 |
| 05/07 | 3,850 | 3,945 | 3,821 | 3,939 | +4.15% | 2,571,300 | 1兆9222億 | +0.1% | 14 | 1.17 |
| 05/01 | 3,738 | 3,789 | 3,727 | 3,782 | -0.26% | 1,250,400 | 1兆8456億 | -3.96% | 13.44 | 1.13 |
| 04/30 | 3,759 | 3,792 | 3,707 | 3,792 | +0.5% | 2,027,600 | 1兆8504億 | -3.88% | 13.48 | 1.13 |
| 04/28 | 3,709 | 3,794 | 3,671 | 3,773 | +3.23% | 2,276,000 | 1兆8412億 | -4.53% | 13.41 | 1.12 |
| 04/27 | 3,650 | 3,676 | 3,606 | 3,655 | -0.68% | 1,688,900 | 1兆7836億 | -7.49% | 12.99 | 1.09 |
| 04/24 | 3,727 | 3,741 | 3,679 | 3,680 | -0.65% | 1,701,400 | 1兆7958億 | -6.84% | 13.08 | 1.1 |
| 04/23 | 3,706 | 3,728 | 3,657 | 3,704 | -1.67% | 2,772,300 | 1兆8075億 | -6.28% | 13.17 | 1.1 |
| 04/22 | 3,805 | 3,809 | 3,728 | 3,767 | -1.39% | 2,000,800 | 1兆8382億 | -4.8% | 13.39 | 1.12 |
| 04/21 | 3,922 | 3,925 | 3,820 | 3,820 | -2.58% | 1,822,300 | 1兆8641億 | -3.41% | 13.58 | 1.14 |
| 04/20 | 4,034 | 4,040 | 3,914 | 3,921 | -1.98% | 1,642,300 | 1兆9134億 | -0.71% | 13.94 | 1.17 |
| 04/17 | 4,078 | 4,082 | 4,000 | 4,000 | -2.03% | 1,879,600 | 1兆9520億 | +1.52% | 14.22 | 1.19 |
| 04/16 | 4,070 | 4,083 | 4,020 | 4,083 | +1.77% | 1,551,000 | 1兆9925億 | +3.89% | 14.51 | 1.22 |
| 04/15 | 4,113 | 4,135 | 4,012 | 4,012 | -1.38% | 1,532,900 | 1兆9578億 | +2.29% | 14.26 | 1.19 |
| 04/14 | 4,075 | 4,095 | 4,026 | 4,068 | +1.57% | 1,758,700 | 1兆9851億 | +3.88% | 14.46 | 1.21 |
| 04/13 | 4,000 | 4,050 | 3,980 | 4,005 | -0.47% | 1,271,400 | 1兆9544億 | +2.53% | 14.24 | 1.19 |
| 04/10 | 4,026 | 4,065 | 4,013 | 4,024 | -0.72% | 1,293,000 | 1兆9637億 | +3.07% | 14.3 | 1.2 |
| 04/09 | 4,147 | 4,162 | 4,031 | 4,053 | -1.91% | 1,887,700 | 1兆9778億 | +3.92% | 14.41 | 1.21 |
| 04/08 | 4,170 | 4,170 | 4,082 | 4,132 | +4.26% | 2,199,100 | 2兆164億 | +6.25% | 14.69 | 1.23 |
| 04/07 | 3,919 | 3,986 | 3,897 | 3,963 | +2.3% | 1,979,400 | 1兆9339億 | +2.09% | 14.09 | 1.18 |
| 04/06 | 4,097 | 4,100 | 3,826 | 3,874 | -6.7% | 3,917,000 | 1兆8905億 | -0.31% | 13.77 | 1.15 |
| 04/03 | 4,131 | 4,168 | 4,108 | 4,152 | +0.92% | 1,216,700 | 2兆261億 | +6.46% | 14.76 | 1.24 |
| 04/02 | 4,239 | 4,239 | 4,095 | 4,114 | -2.83% | 2,509,100 | 2兆76億 | +5.51% | 14.62 | 1.22 |
| 04/01 | 4,096 | 4,234 | 4,053 | 4,234 | +7.03% | 2,951,500 | 2兆661億 | +8.73% | 15.05 | 1.26 |
| 03/31 | 3,904 | 4,046 | 3,894 | 3,956 | +1.96% | 2,974,400 | 1兆9305億 | +1.85% | 13.66 | 1.18 |
| 03/30 | 3,822 | 3,903 | 3,795 | 3,880 | -3.41% | 7,553,000 | 1兆8934億 | -0.15% | 13.4 | 1.16 |
| 03/27 | 3,951 | 4,020 | 3,947 | 4,017 | +1.85% | 3,039,300 | 1兆9602億 | +3.16% | 13.87 | 1.2 |
| 03/26 | 3,967 | 3,995 | 3,874 | 3,944 | -0.6% | 2,441,300 | 1兆9246億 | +1.28% | 13.62 | 1.17 |
| 03/25 | 3,854 | 3,968 | 3,841 | 3,968 | +5.93% | 2,812,800 | 1兆9363億 | +1.85% | 13.7 | 1.18 |
| 03/24 | 3,766 | 3,777 | 3,675 | 3,746 | +3.31% | 2,517,600 | 1兆8280億 | -3.85% | 12.94 | 1.12 |
| 03/23 | 3,596 | 3,655 | 3,571 | 3,626 | -2.92% | 2,122,100 | 1兆7694億 | -7.29% | 12.52 | 1.08 |
| 03/19 | 3,746 | 3,805 | 3,726 | 3,735 | -2.48% | 2,412,800 | 1兆8226億 | -5.06% | 12.9 | 1.11 |
| 03/18 | 3,804 | 3,840 | 3,787 | 3,830 | +3.1% | 1,556,600 | 1兆8690億 | -3.09% | 13.23 | 1.14 |
| 03/17 | 3,750 | 3,787 | 3,703 | 3,715 | +1.31% | 1,439,200 | 1兆8129億 | -6.31% | 12.83 | 1.11 |
| 03/16 | 3,709 | 3,735 | 3,667 | 3,667 | -1.21% | 2,596,300 | 1兆7894億 | -7.84% | 12.66 | 1.09 |
| 03/13 | 3,686 | 3,777 | 3,686 | 3,712 | -0.56% | 1,802,300 | 1兆8114億 | -7.04% | 12.82 | 1.11 |
| 03/12 | 3,814 | 3,824 | 3,707 | 3,733 | -3.89% | 1,827,500 | 1兆8217億 | -6.74% | 12.89 | 1.11 |
| 03/11 | 3,900 | 3,968 | 3,869 | 3,884 | +0.28% | 1,100,600 | 1兆8953億 | -3.19% | 13.41 | 1.16 |
| 03/10 | 3,882 | 3,923 | 3,831 | 3,873 | +1.41% | 1,545,600 | 1兆8900億 | -3.37% | 13.37 | 1.15 |
| 03/09 | 3,737 | 3,834 | 3,719 | 3,819 | -3.24% | 2,395,700 | 1兆8636億 | -4.64% | 13.19 | 1.14 |
| 03/06 | 3,920 | 3,955 | 3,884 | 3,947 | +0.59% | 1,563,900 | 1兆9261億 | -1.42% | 13.63 | 1.18 |
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 | 5,088 2026/7/31 | 1,677,500 | 2兆4829億 | +2.64% 4,957 | |||
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）
- 2026/07/31 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
664円（2011/11/24） - 666%（7.66倍）
5,088円（7/31）
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。
