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	2,900	2,904	2,871	2,889	-0.69%	93,400	-	-0.69%	-	-
10/01	2,911	2,918	2,891	2,909	-0.24%	56,900	-	-0.24%	-	-
09/30	2,905	2,920	2,896	2,916	+0.31%	65,600	-	-0.24%	-	-
09/29	2,930	2,933	2,906	2,907	-0.95%	51,800	-	-0.78%	-	-
09/28	2,916	2,935	2,914	2,935	+0.69%	69,900	-	+0.03%	-	-
09/25	2,894	2,919	2,893	2,915	+0.73%	39,700	-	-0.68%	-	-
09/24	2,910	2,919	2,892	2,894	-0.45%	76,400	-	-1.46%	-	-
09/18	2,900	2,910	2,890	2,907	+0.24%	73,700	-	-1.12%	-	-
09/17	2,900	2,926	2,893	2,900	+0.07%	77,500	-	-1.46%	-	-
09/16	2,897	2,918	2,891	2,898	+0.07%	45,300	-	-1.56%	-	-
09/15	2,922	2,929	2,896	2,896	-0.72%	69,800	-	-1.7%	-	-
09/14	2,860	2,919	2,860	2,917	+2.28%	98,300	-	-1.02%	-	-
09/11	2,877	2,877	2,846	2,852	-0.97%	102,600	-	-3.22%	-	-
09/10	2,865	2,881	2,859	2,880	+0.35%	63,200	-	-2.37%	-	-
09/09	2,858	2,876	2,850	2,870	+0.03%	87,800	-	-2.78%	-	-
09/08	2,860	2,880	2,855	2,869	-0.24%	97,000	-	-2.84%	-	-
09/07	2,862	2,885	2,862	2,876	+0.45%	89,200	-	-2.74%	-	-
09/04	2,855	2,875	2,842	2,863	+0.21%	109,100	-	-3.37%	-	-
09/03	2,879	2,893	2,853	2,857	-0.76%	145,800	-	-3.87%	-	-
09/02	2,909	2,915	2,879	2,879	-1.03%	218,500	-	-3.45%	-	-
09/01	2,934	2,947	2,890	2,909	+0.87%	288,200	-	-2.61%	-	-
08/31	3,005	3,005	2,884	2,884	-3.48%	1,233,300	-	-3.58%	-	-
08/28	3,035	3,055	2,988	2,988	-2.19%	242,100	-	-0.27%	-	-
08/27	3,025	3,060	3,005	3,055	-0.16%	71,000	-	+2.04%	-	-
08/26	3,040	3,080	3,030	3,060	-0.16%	63,800	-	+2.27%	-	-
08/25	3,100	3,110	3,030	3,065	-0.65%	106,900	-	+2.61%	-	-
08/24	3,095	3,130	3,080	3,085	-0.32%	81,200	-	+3.38%	-	-
08/21	3,005	3,110	2,998	3,095	+3.17%	156,800	-	+3.86%	-	-
08/20	2,945	3,010	2,933	3,000	+1.69%	139,800	-	+0.84%	-	-
08/19	2,970	2,984	2,943	2,950	-0.67%	65,200	-	-1.01%	-	-
08/18	2,975	2,997	2,961	2,970	-0.13%	57,000	-	-0.4%	-	-
08/17	2,990	2,999	2,970	2,974	-0.37%	61,100	-	-0.34%	-	-
08/14	2,938	2,991	2,930	2,985	+1.77%	115,000	-	-0.03%	-	-
08/13	2,928	2,937	2,911	2,933	+0.17%	70,100	-	-1.81%	-	-
08/12	2,930	2,930	2,910	2,928	-0.07%	61,300	-	-2.04%	-	-
08/10	2,935	2,945	2,925	2,930	+0.24%	78,600	-	-2.07%	-	-
08/07	2,937	2,939	2,923	2,923	-0.27%	64,200	-	-2.27%	-	-
08/06	2,925	2,942	2,911	2,931	+0.41%	54,200	-	-2.01%	-	-
08/05	2,902	2,929	2,895	2,919	+0.48%	73,800	-	-2.37%	-	-
08/04	2,967	2,977	2,901	2,905	-1.63%	87,600	-	-2.97%	-	-
08/03	3,010	3,040	2,953	2,953	-2.86%	153,500	-	-1.37%	-	-
07/31	3,130	3,130	3,040	3,040	-1.46%	94,800	-	+1.77%	-	-
07/30	3,095	3,105	3,040	3,085	-0.64%	82,900	-	+3.66%	-	-
07/29	3,025	3,140	3,015	3,105	+2.99%	215,600	-	+4.76%	-	-
07/28	3,000	3,020	2,989	3,015	+0.57%	88,800	-	+2.17%	-	-
07/27	2,951	2,999	2,950	2,998	-0.03%	109,800	-	+1.94%	-	-
07/24	2,944	3,015	2,933	2,999	+1.39%	125,800	-	+2.29%	-	-
07/23	2,986	2,998	2,936	2,958	-1.4%	122,900	-	+1.13%	-	-
07/22	2,941	3,020	2,933	3,000	+2.01%	187,700	-	+2.67%	-	-
07/21	2,982	3,010	2,924	2,941	-1.44%	183,900	-	+0.89%	-	-
07/17	2,991	3,025	2,966	2,984	+0.37%	185,400	-	+2.44%	-	-
07/16	2,997	3,015	2,958	2,973	-0.27%	241,600	-	+2.09%	-	-
07/15	3,145	3,145	2,973	2,981	-4.3%	444,600	-	+2.37%	-	-
07/14	3,065	3,120	3,030	3,115	+3.32%	205,900	-	+6.97%	-	-
07/13	3,055	3,060	3,010	3,015	-0.17%	96,000	-	+3.75%	-	-
07/10	3,015	3,040	3,015	3,020	+0.17%	73,700	-	+4.17%	-	-
07/09	3,020	3,055	3,000	3,015	+0.33%	92,100	-	+4.22%	-	-
07/08	3,010	3,030	2,997	3,005	+0.27%	92,400	-	+4.3%	-	-
07/07	3,000	3,020	2,974	2,997	+0.17%	76,300	-	+4.28%	-	-
07/06	2,920	2,998	2,920	2,992	+2.75%	91,800	-	+4.29%	-	-
07/03	2,950	2,950	2,906	2,912	-0.1%	111,900	-	+1.61%	-	-
07/02	2,903	2,965	2,903	2,915	+0.41%	145,900	-	+1.5%	-	-
07/01	2,984	2,998	2,876	2,903	-4.19%	205,500	-	+0.52%	-	-
06/30	2,912	3,030	2,900	3,030	+4.55%	199,600	-	+3.84%	-	-
06/29	2,800	2,898	2,800	2,898	+3.87%	163,600	-	-1.46%	-	-
06/26	2,752	2,795	2,748	2,790	+1.38%	171,000	-	-6.06%	-	-
06/25	2,818	2,833	2,752	2,752	-1.61%	115,800	-	-8.36%	-	-
06/24	2,774	2,821	2,774	2,797	+1.16%	178,900	-	-7.9%	-	-
06/23	2,737	2,779	2,701	2,765	+0.11%	232,400	-	-9.93%	-	-
06/22	2,775	2,797	2,739	2,762	-1.04%	229,700	-	-11.02%	-	-
06/19	2,805	2,811	2,722	2,791	-0.92%	258,800	-	-11.03%	-	-
06/18	2,875	2,875	2,805	2,817	-2.42%	201,200	-	-11.16%	-	-
06/17	2,850	2,919	2,850	2,887	+2.48%	165,600	-	-9.89%	-	-
06/16	2,880	2,880	2,814	2,817	-2.39%	134,400	-	-12.84%	-	-
06/15	2,966	2,983	2,886	2,886	-2.7%	130,800	-	-11.61%	-	-
06/12	2,970	2,989	2,950	2,966	-0.27%	162,700	-	-9.96%	-	-
06/11	2,990	3,025	2,914	2,974	-0.54%	147,600	-	-10.45%	-	-
06/10	2,996	3,030	2,954	2,990	+1.22%	231,300	-	-10.67%	-	-
06/09	2,900	2,988	2,879	2,954	+3.61%	325,900	-	-12.32%	-	-
06/08	2,876	2,929	2,815	2,851	-0.28%	277,700	-	-15.97%	-	-
06/05	2,727	2,877	2,721	2,859	+5.65%	362,300	-	-16.45%	-	-
06/04	2,856	2,872	2,706	2,706	-4.58%	464,200	-	-21.54%	-	-
06/03	2,887	2,911	2,803	2,836	-1.25%	423,500	-	-18.58%	-	-
06/02	2,930	2,953	2,872	2,872	-1.48%	340,200	-	-18.25%	-	-
06/01	3,015	3,030	2,871	2,915	-4.89%	671,700	-	-17.7%	-	-
05/29	3,255	3,260	3,005	3,065	-7.54%	871,800	-	-14.12%	-	-
05/28	3,280	3,465	3,275	3,315	-9.18%	490,900	-	-7.66%	-	-
05/27	3,610	3,655	3,600	3,650	+1.11%	218,600	-	+1.39%	-	-
05/26	3,640	3,650	3,610	3,610	-0.41%	150,900	-	+0.36%	-	-
05/25	3,610	3,625	3,610	3,625	+0.55%	86,400	-	+0.83%	-	-
05/22	3,620	3,620	3,605	3,605	-0.14%	57,600	-	+0.42%	-	-
05/21	3,630	3,630	3,610	3,610	-0.28%	79,700	-	+0.5%	-	-
05/20	3,630	3,630	3,600	3,620	+0.42%	76,000	-	+0.28%	-	-
05/19	3,650	3,650	3,605	3,605	+0.14%	68,700	-	-0.63%	-	-
05/18	3,635	3,650	3,600	3,600	-0.96%	92,500	-	-1.26%	-	-
05/15	3,635	3,645	3,625	3,635	-0.27%	61,200	-	-0.76%	-	-
05/14	3,595	3,645	3,580	3,645	+1.39%	99,500	-	-0.9%	-	-
05/13	3,645	3,645	3,595	3,595	-0.96%	104,000	-	-2.68%	-	-
05/12	3,620	3,630	3,615	3,630	+0.28%	44,300	-	-2.21%	-	-
05/11	3,635	3,645	3,620	3,620	-0.28%	94,800	-	-2.92%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2013年 5月期	1,870 3/27	1,295 5/31	15,908,900 3/27	413億7375万	286億5187万	390億4248万 5/31
2014年 5月期	1,363 7/10	726 5/30	1,265,000 6/25	301億5637万	218億2051万	219億4073万 5/30
2015年 5月期	769 6/23	522 2/3	800,800 1/15	231億1291万	156億8912万	173億4219万 5/29
2016年 5月期	587 6/8	364 2/12	916,500 7/15	176億4275万	109億4031万	130億7427万 5/31
2017年 5月期	682 3/31	396 6/24	840,600 5/26	204億9805万	119億209万	192億565万 5/31
2018年 5月期	1,550 4/9	611 6/27	1,199,600 4/16	465億8649万	183億6409万	332億1165万 5/31
2019年 5月期	1,277 1/16 7/17	914 7/6	2,864,700 7/17	383億8125万	274億7100万	301億1591万 5/31
2020年 5月期	2,043 11/13	898 3/13	2,864,500 7/11	614億399万	264億5130万	384億1036万 5/29
2021年 5月期	2,644 4/27	1,086 7/31	2,248,100 1/15	778億8113万	319億8899万	619億7500万 5/31
2022年 5月期	3,245 7/19	2,055 6/10	8,556,100 7/21	955億8407万	605億3166万	695億3910万 5/31
2023年 5月期	4,125 5/29	2,208 10/12	3,077,900 1/12	1215億517万	650億3840万	1010億2441万 5/31
2024年 5月期	4,645 4/1	3,125 10/11	2,560,400 7/12	1368億2219万	920億4937万	1214億6059万 5/31
2025年 5月期	4,610 7/23	3,050 1/17	2,694,000 7/12	1357億9123万	898億4019万	1034億8790万 5/30
2026年 5月期	4,125 4/9	3,005 5/29	1,192,100 7/14	1215億517万	-	888億4870万 5/29
最新	2,889 2026/10/2		93,400	850億9780万

タマホーム（1419）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート