9746 TKC

9746
2025/06/05
時価
2248億円
PER 予
19.35倍
2010年以降
10.03-24.43倍
(2010-2024年)
PBR
2.12倍
2010年以降
0.66-2.48倍
(2010-2024年)
配当 予
2.33%
ROE 予
10.96%
ROA 予
9.32%
資料
Link
CSV,JSON

株価チャート

株価

6/5

前日 (6/4)
4,220
始値
4,170
高値
4,320
安値
4,145
終値 +1.9%
4,300
出来高 +126.82%
77,800

乖離率

株価(5日)
移動平均値
+1.42%
4,240
株価(25日)
移動平均値
+4.75%
4,105
出来高(5日)
移動平均値
+30.58%
59,580

2025/01/08~2025/06/05

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PERPBR
2025
06/054,1704,3204,1454,300+1.9%77,8002248億9630万+4.75%19.352.12
06/044,2154,2404,1804,220+0.12%34,3002207億1218万+3.13%18.992.08
06/034,2304,2404,1954,2150%29,4002204億5067万+3.28%18.962.08
06/024,2304,2504,2154,215-0.82%58,2002204億5067万+3.54%18.962.08
05/304,2154,2754,1804,250+0.24%98,2002222億8123万+4.63%19.122.1
05/294,2454,2754,2004,240+1.44%69,2002217億5821万+4.61%19.082.09
05/284,1904,2204,1404,180+0.24%84,3002186億2012万+3.39%18.812.06
05/274,1704,1854,1404,1700%39,0002180億9711万+3.37%18.762.06
05/264,1204,2004,1204,170+2.21%77,2002180億9711万+3.68%18.762.06
05/234,1004,1054,0554,080+0.74%56,6002133億8998万+1.77%18.362.01
05/224,0454,0854,0354,0500%39,3002118億2093万+1.3%18.222
05/214,0654,1004,0454,050+0.87%71,1002118億2093万+1.53%18.222
05/204,0504,0804,0054,015-0.86%59,4002099億9038万+0.93%18.061.98
05/193,9854,0753,9854,050+1.76%64,9002118億2093万+2.04%18.222
05/163,9854,0003,9503,980-0.13%52,7002081億5983万+0.66%17.911.96
05/153,9954,0353,9153,985-3.63%119,7002084億2134万+1.14%17.931.96
05/144,1154,1554,0454,135+1.72%91,0002162億6656万+5.38%18.62.04
05/134,0854,1154,0354,065-0.49%67,0002126億545万+4.04%18.292
05/124,0804,0904,0454,085+0.12%46,7002136億5148万+4.85%18.382.01
05/094,0604,1054,0404,080+0.99%83,5002133億8998万+4.94%18.362.01
05/084,0304,0453,9954,040+0.75%55,4002112億9792万+4.07%18.181.99
05/074,0004,0403,9604,010+0.25%43,6002097億2887万+3.51%18.041.98
05/024,0304,0303,9754,000-0.74%56,3002092億586万+3.36%181.97
05/014,0354,0554,0204,030+0.25%95,4002107億7490万+4.19%18.131.99
04/303,9904,0453,9554,020+1.26%109,9002102億5189万+4.01%18.091.98
04/283,9003,9703,8953,970+1.02%443,3002076億3682万+2.85%17.861.96
04/253,9653,9703,9153,930-0.88%69,6002055億4476万+1.92%17.681.94
04/243,9904,0203,9503,965-0.63%84,6002073億7531万+2.88%17.841.96
04/234,0504,0603,9903,990-1.24%81,3002086億8284万+3.61%17.951.97
04/224,0204,0704,0154,040+1.25%98,5002112億9792万+5.04%18.181.99
04/213,9704,0003,9503,990+0.76%59,3002086億8284万+3.99%17.951.97
04/183,8703,9653,8703,960+2.86%80,4002071億1380万+3.39%17.821.95
04/173,8603,8603,8053,850-0.13%44,8002013億6064万+0.68%17.321.9
04/163,8253,8553,8103,855+1.18%67,8002016億2215万+0.86%17.341.9
04/153,8303,8403,7853,8100%66,1001992億6858万-0.29%17.141.88
04/143,8253,8303,7803,810+0.93%69,8001992億6858万-0.37%17.141.88
04/113,7553,7853,6953,775-0.92%95,6001974億3803万-1.36%16.981.86
04/103,7803,8303,7053,810+3.96%110,5001992億6858万-0.55%17.141.88
04/093,6153,7053,6153,665+0.96%131,9001916億8487万-4.41%16.491.81
04/083,6453,6603,5903,630+1.54%128,4001898億5432万-5.54%16.331.79
04/073,5403,6303,4853,575-4.16%142,7001869億7774万-7.22%16.081.76
04/043,7353,7953,6553,730-1.32%258,7001950億8446万-3.42%16.781.84
04/033,8253,8403,7253,780-2.95%147,2001976億9954万-2.22%17.011.86
04/023,9453,9453,8353,895-0.64%119,7002037億1421万+0.78%17.521.92
04/013,8703,9503,8603,920+1.82%118,1002050億2174万+1.53%17.641.93
03/313,8703,8753,8303,850-1.41%96,3002013億6064万-0.16%17.321.9
03/283,9103,9203,8703,905-1.26%123,4002042億3722万+1.3%17.571.93
03/273,9453,9603,8953,955+0.25%77,0002068億5229万+2.65%17.791.95
03/263,9153,9853,9053,945+1.41%87,5002063億2928万+2.55%17.751.95
03/253,8703,9253,8703,890+0.39%36,4002034億5270万+1.22%17.51.92
03/243,8553,9003,8553,875+0.13%58,8002026億6818万+0.99%17.431.91
03/213,8603,9003,8103,870-0.9%66,5002024億667万+0.94%17.411.91
03/193,8753,9253,8703,905+1.03%51,8002042億3722万+1.96%17.571.93
03/183,8553,9003,8303,865+1.18%63,8002021億4516万+1.07%17.391.91
03/173,8253,8553,8153,820+0.26%56,7001997億9160万0%17.191.88
03/143,7853,8403,7853,810+0.26%69,8001992億6858万-0.24%17.141.88
03/133,8303,8453,7853,800-0.13%63,3001987億4557万-0.42%17.11.87
03/123,7703,8053,7353,805-0.39%109,5001990億707万-0.18%17.121.88
03/113,8003,8203,7553,820-1.67%113,5001997億9160万+0.29%17.191.88
03/103,8953,9203,8553,885-0.13%74,3002031億9119万+2%17.481.92
03/073,8353,9103,8303,890+0.26%82,6002034億5270万+2.18%17.51.92
03/063,8903,9153,8303,880-0.26%80,5002029億2968万+2.02%17.461.91
03/053,9003,9253,8553,8900%83,3002034億5270万+2.4%17.51.92
03/043,9153,9203,8753,890+0.26%76,4002034億5270万+2.56%17.51.92
03/033,8253,9053,8253,880+2.11%105,5002029億2968万+2.48%17.461.91
02/283,8203,8203,7853,800-0.39%70,6002020億3257万+0.53%17.11.91
02/273,8203,8203,7703,815+1.06%81,0002028億3006万+1.09%17.161.91
02/263,7753,8003,7303,775-0.13%81,9002007億340万+0.21%16.981.89
02/253,8103,8103,7303,780-0.79%58,2002009億6924万+0.51%17.011.9
02/213,8153,8453,8003,810-0.13%67,4002025億6423万+1.49%17.141.91
02/203,8503,8703,8053,815-0.91%66,5002028億3006万+1.81%17.161.91
02/193,8453,8753,8403,850+0.79%114,6002046億9089万+2.97%17.321.93
02/183,8403,8703,8003,820-0.26%85,5002030億9590万+2.41%17.191.92
02/173,7503,8653,7453,830+2.41%148,2002036億2756万+2.87%17.231.92
02/143,7453,7803,7003,740-1.97%118,2001988億4258万+0.65%16.831.88
02/133,8303,8303,7803,815+1.19%88,1002028億3006万+2.69%17.161.91
02/123,7753,8153,7653,770+0.53%65,4002004億3757万+1.62%16.961.89
02/103,7803,7903,7453,7500%49,5001993億7424万+1.16%16.871.88
02/073,8303,8303,7503,750-1.7%59,6001993億7424万+1.11%16.871.88
02/063,7203,8303,7203,815+2.55%111,1002028億3006万+2.77%17.161.91
02/053,7053,7453,7053,720+0.4%57,7001977億7925万+0.22%16.741.87
02/043,7653,7853,6953,705-0.94%67,8001969億8175万-0.24%16.671.86
02/033,7603,7603,6953,740-1.97%121,9001988億4258万+0.56%16.831.88
01/313,8653,8653,7953,815-0.26%73,7002028億3006万+2.47%17.161.91
01/303,7903,8503,7903,825+0.53%88,6002033億6173万+2.68%17.211.92
01/293,8053,8603,8003,805+0.66%106,2002022億9840万+2.04%17.121.91
01/283,7703,8003,7403,780+1.34%110,5002009億6924万+1.23%17.011.9
01/273,7503,7553,7203,730+0.13%50,9001983億1091万-0.32%16.781.87
01/243,7503,7653,7103,725+0.27%83,7001980億4508万-0.72%16.761.87
01/233,6603,7303,6603,715+1.5%72,6001975億1342万-1.25%16.711.86
01/223,6753,7003,6453,660+0.69%105,7001945億8926万-3.02%16.471.83
01/213,6253,6453,6153,635+0.28%54,3001932億6010万-4.01%16.351.82
01/203,5953,6653,5953,625+0.83%64,6001927億2843万-4.71%16.311.82
01/173,6303,6403,5803,595-1.24%94,2001911億3344万-5.96%16.171.8
01/163,6353,6753,6353,640+0.41%101,0001935億2593万-5.23%16.381.82
01/153,6053,6353,6053,6250%61,4001927億2843万-5.99%16.311.82
01/143,6303,6903,6203,625-0.14%69,5001927億2843万-6.33%16.311.82
01/103,6303,6503,6053,630-1.22%101,7001929億9427万-6.61%16.331.82
01/093,6953,7053,6553,675-0.54%125,9001953億8676万-5.67%16.531.84
01/083,6903,7103,6553,695+0.14%76,2001964億5009万-5.35%16.621.85

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
9月期
1,148
2,295
7/2
935
1,870
11/21
297,400
148,700
9/5
--+7.26%
12/14
-7.01%
11/20
2008年
9月期
1,110
2,220
11/1
806
1,611
9/30
376,800
188,400
1/24
--+9.52%
3/21
-14.26%
10/8
2009年
9月期
1,023
2,045
3/30

2,045
3/5
725
1,450
10/10
310,200
155,100
12/12
--+11.31%
1/9
-9.19%
4/28
2010年
9月期
975
1,950
10/1
725
1,450
8/12
307,800
153,900
4/28
--+4.71%
9/13
-6.49%
2/9
2011年
9月期
934
1,868
7/4
726
1,451
3/14
155,200
77,600
3/17
499億3350万387億8668万+5.91%
6/30
-9.27%
3/14
2012年
9月期
907
1,814
4/2
738
1,475
12/13

1,475
12/8
93,200
46,600
12/15
484億9003万394億2822万+7.57%
3/21
-7.75%
5/21
2013年
9月期
900
1,800
7/1

1,800
6/28
695
1,390
11/30

1,390
11/15
394,800
197,400
11/30
481億1580万371億5609万+7.77%
6/28
-9.01%
11/15
2014年
9月期
1,180
2,359
6/19
788
1,576
10/8
171,400
85,700
3/31
630億5850万421億2805万+8.69%
1/17
-7.91%
2/4
2015年
9月期
1,845
3,690
7/2
921
1,841
12/15
376,800
188,400
4/16
986億3751万492億1183万+13.52%
6/5
-17.46%
8/25
2016年
9月期
1,683
3,365
3/14
1,197
2,393
6/24
666,000
333,000
11/30
899億4992万639億6736万+11.51%
11/20
-14.42%
1/21
2017年
9月期
1,765
3,530
2/15

3,530
2/13
1,358
2,716
11/9
193,200
96,600
4/27
943億6054万726億148万+8.28%
11/6
-7.19%
11/9
2018年
9月期
2,438
4,875
9/28
1,653
3,305
10/5
280,400
140,200
5/31
1303億1378万883億4606万+13.39%
2/21
-14.43%
11/1
2019年
9月期
2,515
5,030
7/2
1,675
3,350
12/25
244,400
122,200
11/1
1344億5709万895億4896万+8.97%
3/18
-13.67%
12/25
2020年
9月期
3,635
7,270
9/28
1,910
3,820
3/13
251,400
125,700
5/29
1943億3460万1021億1254万+16.16%
9/28
-20.53%
3/16
2021年
9月期
3,920
7,840
1/5

7,840
1/4
3,095
6,190
3/9
182,800
8/16
2095億7129万1654億6509万+10.89%
12/29
-10.84%
10/6
2022年
9月期
3,645
9/13
2,911
1/27
224,200
5/31
1948億6923万1556億2807万+7.33%
5/10
-9.15%
1/19
2023年
9月期
3,970
6/23
3,375
1/16
417,200
4/27
2122億4440万1804億3447万+4.79%
2/9
-4.94%
12/21
2024年
9月期
3,945
9/2

8/30

他2件
3,175
6/14
502,100
4/26
2097億4170万1688億352万+8.33%
8/28
-7.7%
5/30
最新4,300
2025/6/5
77,8002248億9630万+4.75%
4,105

年間値上がり率

1988/12/28 vs 1987/12/28
12%(1.12倍)
1989/12/29 vs 1988/12/28
44%(1.44倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
14%(1.14倍)
1993/12/30 vs 1992/12/30
32%(1.32倍)
1994/12/30 vs 1993/12/30
0%(1倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
3%(1.03倍)
1997/12/30 vs 1996/12/30
-28%(0.72倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
93%(1.93倍)
2000/12/29 vs 1999/12/30
-53%(0.47倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
52%(1.52倍)
2006/12/29 vs 2005/12/30
-17%(0.83倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-7%(0.93倍)
2009/12/30 vs 2008/12/30
-6%(0.94倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
63%(1.63倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
49%(1.49倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/12/30 vs 2023/12/29
1%(1.01倍)
2025/06/05 vs 2024/12/30
13%(1.13倍)
過去安値
610円(2003/05/29)
605%(7.05倍)
4,300円(6/5)