- 9746
- 2026/09/16
- 時価
- 2062億円
- PER 予
- 15.91倍
- 2010年以降
- 10.03-24.43倍
（2010-2025年） - PBR
- 1.84倍
- 2010年以降
- 0.66-2.48倍
（2010-2025年） - 配当 予
- 3.07%
- ROE 予
- 11.56%
- ROA 予
- 9.89%
- 資料
- Link
- CSV,JSON
TKC（9746）の株価チャート
株価
9/16
- 前日 (9/15)
- 4,110
- 始値
- 4,145
- 高値
- 4,150
- 安値
- 4,090
- 終値 -0.12%
- 4,105
- 出来高 -27.48%
- 59,100
乖離率
- 株価（5日）
移動平均値 - +0.39%
4,089 - 株価（25日）
移動平均値 - +0.76%
4,074 - 出来高（5日）
移動平均値 - -7.69%
64,020
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 4,145 | 4,150 | 4,090 | 4,105 | -0.12% | 59,100 | - | +0.76% | - | - |
| 09/15 | 4,145 | 4,145 | 4,090 | 4,110 | -0.12% | 81,500 | - | +1.01% | - | - |
| 09/14 | 4,115 | 4,135 | 4,065 | 4,115 | +1.35% | 63,000 | - | +1.28% | - | - |
| 09/11 | 4,010 | 4,060 | 4,010 | 4,060 | +0.12% | 69,400 | - | +0.25% | - | - |
| 09/10 | 3,995 | 4,055 | 3,985 | 4,055 | +1.5% | 47,100 | - | +0.45% | - | - |
| 09/09 | 4,055 | 4,055 | 3,995 | 3,995 | -1.96% | 55,500 | - | -0.7% | - | - |
| 09/08 | 4,030 | 4,090 | 4,030 | 4,075 | +0.62% | 50,100 | - | +1.54% | - | - |
| 09/07 | 4,100 | 4,125 | 4,045 | 4,050 | -2.64% | 85,400 | - | +1.15% | - | - |
| 09/04 | 4,120 | 4,180 | 4,120 | 4,160 | +0.48% | 63,100 | - | +4.08% | - | - |
| 09/03 | 4,090 | 4,155 | 4,090 | 4,140 | +0.61% | 67,600 | - | +3.71% | - | - |
| 09/02 | 4,135 | 4,150 | 4,080 | 4,115 | -1.2% | 71,700 | - | +3.18% | - | - |
| 09/01 | 4,100 | 4,180 | 4,095 | 4,165 | +0.6% | 83,000 | - | +4.65% | - | - |
| 08/31 | 4,185 | 4,185 | 4,135 | 4,140 | -1.08% | 67,000 | - | +4.39% | - | - |
| 08/28 | 4,140 | 4,185 | 4,120 | 4,185 | +1.45% | 89,300 | - | +6.06% | - | - |
| 08/27 | 4,125 | 4,175 | 4,100 | 4,125 | 0% | 48,500 | - | +5.12% | - | - |
| 08/26 | 4,100 | 4,150 | 4,100 | 4,125 | +0.61% | 58,600 | - | +5.63% | - | - |
| 08/25 | 4,060 | 4,110 | 4,060 | 4,100 | +1.36% | 68,700 | - | +5.51% | - | - |
| 08/24 | 4,065 | 4,115 | 4,030 | 4,045 | +0.25% | 76,200 | - | +4.58% | - | - |
| 08/21 | 4,030 | 4,065 | 4,000 | 4,035 | +0.12% | 55,100 | - | +4.81% | - | - |
| 08/20 | 4,050 | 4,070 | 4,020 | 4,030 | +0.5% | 88,200 | - | +5.14% | - | - |
| 08/19 | 4,030 | 4,035 | 3,985 | 4,010 | +0.75% | 91,100 | - | +5.11% | - | - |
| 08/18 | 3,925 | 4,000 | 3,925 | 3,980 | +0.63% | 78,100 | - | +4.79% | - | - |
| 08/17 | 3,955 | 4,015 | 3,935 | 3,955 | -0.75% | 105,100 | - | +4.6% | - | - |
| 08/14 | 3,930 | 4,005 | 3,910 | 3,985 | 0% | 73,500 | - | +5.87% | - | - |
| 08/13 | 3,985 | 3,995 | 3,910 | 3,985 | 0% | 80,800 | - | +6.35% | - | - |
| 08/12 | 3,950 | 4,015 | 3,930 | 3,985 | +0.5% | 111,000 | - | +6.87% | - | - |
| 08/10 | 3,930 | 3,990 | 3,875 | 3,965 | +5.03% | 158,100 | - | +6.87% | - | - |
| 08/07 | 3,765 | 3,820 | 3,730 | 3,775 | +0.94% | 77,600 | - | +2.28% | - | - |
| 08/06 | 3,710 | 3,760 | 3,710 | 3,740 | +0.81% | 87,400 | - | +1.71% | - | - |
| 08/05 | 3,740 | 3,765 | 3,680 | 3,710 | -0.8% | 69,200 | - | +1.28% | - | - |
| 08/04 | 3,870 | 3,870 | 3,725 | 3,740 | -2.98% | 100,400 | - | +2.41% | - | - |
| 08/03 | 3,865 | 3,880 | 3,785 | 3,855 | -0.26% | 142,000 | - | +5.96% | - | - |
| 07/31 | 3,965 | 3,985 | 3,860 | 3,865 | -4.21% | 116,600 | - | +6.8% | - | - |
| 07/30 | 4,015 | 4,040 | 3,970 | 4,035 | -0.37% | 130,200 | - | +12.18% | - | - |
| 07/29 | 3,980 | 4,085 | 3,920 | 4,050 | +3.58% | 188,300 | - | +13.48% | - | - |
| 07/28 | 3,870 | 3,920 | 3,845 | 3,910 | +2.49% | 160,600 | - | +10.42% | - | - |
| 07/27 | 3,700 | 3,815 | 3,700 | 3,815 | +4.38% | 109,700 | - | +8.41% | - | - |
| 07/24 | 3,555 | 3,665 | 3,555 | 3,655 | +0.83% | 60,600 | - | +4.37% | - | - |
| 07/23 | 3,600 | 3,625 | 3,570 | 3,625 | -0.82% | 60,200 | - | +3.84% | - | - |
| 07/22 | 3,630 | 3,685 | 3,615 | 3,655 | +0.27% | 94,300 | - | +5.06% | - | - |
| 07/21 | 3,650 | 3,715 | 3,645 | 3,645 | 0% | 86,700 | - | +5.1% | - | - |
| 07/17 | 3,650 | 3,690 | 3,635 | 3,645 | +1.25% | 75,400 | - | +5.38% | - | - |
| 07/16 | 3,635 | 3,660 | 3,600 | 3,600 | -0.14% | 76,100 | - | +4.35% | - | - |
| 07/15 | 3,620 | 3,640 | 3,585 | 3,605 | +0.28% | 72,100 | - | +4.67% | - | - |
| 07/14 | 3,620 | 3,635 | 3,570 | 3,595 | +0.42% | 86,100 | - | +4.63% | - | - |
| 07/13 | 3,590 | 3,605 | 3,565 | 3,580 | +0.99% | 94,500 | - | +4.46% | - | - |
| 07/10 | 3,530 | 3,555 | 3,500 | 3,545 | 0% | 67,800 | - | +3.65% | - | - |
| 07/09 | 3,520 | 3,580 | 3,520 | 3,545 | +0.14% | 50,500 | - | +3.81% | - | - |
| 07/08 | 3,570 | 3,575 | 3,540 | 3,540 | 0% | 65,600 | - | +3.81% | - | - |
| 07/07 | 3,520 | 3,555 | 3,510 | 3,540 | +1% | 82,100 | - | +3.9% | - | - |
| 07/06 | 3,470 | 3,520 | 3,455 | 3,505 | +0.43% | 72,800 | - | +2.97% | - | - |
| 07/03 | 3,515 | 3,525 | 3,475 | 3,490 | +1.31% | 75,700 | - | +2.59% | - | - |
| 07/02 | 3,450 | 3,490 | 3,425 | 3,445 | +1.62% | 87,400 | - | +1.35% | - | - |
| 07/01 | 3,400 | 3,410 | 3,365 | 3,390 | -0.73% | 133,200 | - | -0.21% | - | - |
| 06/30 | 3,430 | 3,450 | 3,410 | 3,415 | +0.29% | 105,400 | - | +0.53% | - | - |
| 06/29 | 3,395 | 3,445 | 3,375 | 3,405 | +0.89% | 117,800 | - | +0.27% | - | - |
| 06/26 | 3,355 | 3,375 | 3,320 | 3,375 | +1.96% | 64,600 | - | -0.56% | - | - |
| 06/25 | 3,360 | 3,360 | 3,310 | 3,310 | -1.19% | 113,900 | - | -2.53% | - | - |
| 06/24 | 3,340 | 3,385 | 3,335 | 3,350 | +0.3% | 66,400 | - | -1.53% | - | - |
| 06/23 | 3,350 | 3,355 | 3,310 | 3,340 | -0.89% | 113,600 | - | -1.97% | - | - |
| 06/22 | 3,355 | 3,385 | 3,345 | 3,370 | 0% | 133,900 | - | -1.35% | - | - |
| 06/19 | 3,370 | 3,390 | 3,350 | 3,370 | -0.44% | 162,700 | - | -1.46% | - | - |
| 06/18 | 3,345 | 3,385 | 3,335 | 3,385 | +1.35% | 79,700 | - | -1.17% | - | - |
| 06/17 | 3,420 | 3,420 | 3,340 | 3,340 | -1.04% | 75,100 | - | -2.6% | - | - |
| 06/16 | 3,400 | 3,400 | 3,340 | 3,375 | -0.88% | 89,200 | - | -1.89% | - | - |
| 06/15 | 3,430 | 3,460 | 3,395 | 3,405 | -0.73% | 64,700 | - | -1.22% | - | - |
| 06/12 | 3,415 | 3,475 | 3,405 | 3,430 | -0.44% | 101,500 | - | -0.69% | - | - |
| 06/11 | 3,415 | 3,445 | 3,405 | 3,445 | +1.03% | 83,800 | - | -0.46% | - | - |
| 06/10 | 3,375 | 3,420 | 3,360 | 3,410 | +1.04% | 82,900 | - | -1.64% | - | - |
| 06/09 | 3,405 | 3,405 | 3,360 | 3,375 | -0.88% | 91,300 | - | -2.85% | - | - |
| 06/08 | 3,420 | 3,450 | 3,390 | 3,405 | -0.29% | 105,200 | - | -2.24% | - | - |
| 06/05 | 3,390 | 3,440 | 3,380 | 3,415 | -0.29% | 145,100 | - | -2.18% | - | - |
| 06/04 | 3,395 | 3,445 | 3,395 | 3,425 | -1.01% | 86,500 | - | -2.09% | - | - |
| 06/03 | 3,500 | 3,505 | 3,425 | 3,460 | -0.29% | 141,200 | - | -1.31% | - | - |
| 06/02 | 3,460 | 3,495 | 3,460 | 3,470 | +0.73% | 114,600 | - | -1.22% | - | - |
| 06/01 | 3,430 | 3,470 | 3,410 | 3,445 | +0.44% | 147,300 | - | -2.19% | - | - |
| 05/29 | 3,405 | 3,495 | 3,405 | 3,430 | +1.03% | 150,300 | - | -2.92% | - | - |
| 05/28 | 3,375 | 3,410 | 3,360 | 3,395 | +0.59% | 150,200 | - | -4.23% | - | - |
| 05/27 | 3,365 | 3,390 | 3,345 | 3,375 | -0.59% | 87,400 | - | -5.2% | - | - |
| 05/26 | 3,355 | 3,415 | 3,345 | 3,395 | +1.19% | 121,900 | - | -5.01% | - | - |
| 05/25 | 3,400 | 3,410 | 3,315 | 3,355 | -1.9% | 135,300 | - | -6.49% | - | - |
| 05/22 | 3,475 | 3,490 | 3,380 | 3,420 | -1.3% | 169,900 | - | -5.08% | - | - |
| 05/21 | 3,475 | 3,500 | 3,445 | 3,465 | -0.57% | 124,900 | - | -4.1% | - | - |
| 05/20 | 3,555 | 3,555 | 3,475 | 3,485 | -1.83% | 87,800 | - | -3.78% | - | - |
| 05/19 | 3,520 | 3,590 | 3,510 | 3,550 | +2.45% | 115,500 | - | -2.31% | - | - |
| 05/18 | 3,540 | 3,540 | 3,450 | 3,465 | -1.28% | 84,500 | - | -4.91% | - | - |
| 05/15 | 3,490 | 3,555 | 3,485 | 3,510 | +0.57% | 111,300 | - | -4.05% | - | - |
| 05/14 | 3,480 | 3,520 | 3,430 | 3,490 | -3.06% | 192,800 | - | -4.85% | - | - |
| 05/13 | 3,590 | 3,615 | 3,560 | 3,600 | +1.27% | 120,800 | - | -2.15% | - | - |
| 05/12 | 3,580 | 3,605 | 3,555 | 3,555 | -0.97% | 96,300 | - | -3.55% | - | - |
| 05/11 | 3,600 | 3,620 | 3,570 | 3,590 | -0.14% | 110,200 | - | -2.84% | - | - |
| 05/08 | 3,625 | 3,625 | 3,575 | 3,595 | -0.14% | 102,000 | - | -2.81% | - | - |
| 05/07 | 3,580 | 3,630 | 3,575 | 3,600 | +0.7% | 170,100 | - | -2.73% | - | - |
| 05/01 | 3,580 | 3,595 | 3,550 | 3,575 | -0.56% | 92,700 | - | -3.56% | - | - |
| 04/30 | 3,585 | 3,600 | 3,560 | 3,595 | -0.28% | 124,600 | - | -3.13% | - | - |
| 04/28 | 3,620 | 3,640 | 3,600 | 3,605 | 0% | 316,800 | - | -2.96% | - | - |
| 04/27 | 3,600 | 3,635 | 3,595 | 3,605 | -0.14% | 85,500 | - | -3.04% | - | - |
| 04/24 | 3,630 | 3,660 | 3,610 | 3,610 | -1.1% | 78,100 | - | -2.9% | - | - |
| 04/23 | 3,675 | 3,685 | 3,625 | 3,650 | -1.35% | 82,200 | - | -1.86% | - | - |
| 04/22 | 3,715 | 3,750 | 3,700 | 3,700 | -0.4% | 46,000 | - | -0.54% | - | - |
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 |
| 2025年 9月期 | 4,635 8/13 | 3,485 4/7 | 443,300 4/28 | 2424億1729万 | 1822億7060万 | +5.52% 7/25 | -7.22% 4/7 |
| 最新 | 4,105 2026/9/16 | 59,100 | 2062億4121万 | +0.76% 4,074 | |||
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）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/09/16 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
610円（2003/05/29） - 573%（6.73倍）
4,105円（9/16）
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。
