タマホーム（1419）の株価チャート
株価
7/31
- 前日 (7/30)
- 3,085
- 始値
- 3,130
- 高値
- 3,130
- 安値
- 3,040
- 終値 -1.46%
- 3,040
- 出来高 +14.35%
- 94,800
乖離率
- 株価（5日）
移動平均値 - -0.3%
3,049 - 株価（25日）
移動平均値 - +1.77%
2,987 - 出来高（5日）
移動平均値 - -19.92%
118,380
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 | 3,130 | 3,130 | 3,040 | 3,040 | -1.46% | 94,800 | 895億4563万 | +1.77% | 22.03 | 2.97 |
| 07/30 | 3,095 | 3,105 | 3,040 | 3,085 | -0.64% | 82,900 | 908億7114万 | +3.66% | 22.36 | 3.01 |
| 07/29 | 3,025 | 3,140 | 3,015 | 3,105 | +2.99% | 215,600 | 914億6025万 | +4.76% | 22.5 | 3.03 |
| 07/28 | 3,000 | 3,020 | 2,989 | 3,015 | +0.57% | 88,800 | 888億923万 | +2.17% | 21.85 | 2.95 |
| 07/27 | 2,951 | 2,999 | 2,950 | 2,998 | -0.03% | 109,800 | 883億848万 | +1.94% | 21.73 | 2.93 |
| 07/24 | 2,944 | 3,015 | 2,933 | 2,999 | +1.39% | 125,800 | 883億3794万 | +2.29% | 21.73 | 2.93 |
| 07/23 | 2,986 | 2,998 | 2,936 | 2,958 | -1.4% | 122,900 | 871億3025万 | +1.13% | 21.44 | 2.89 |
| 07/22 | 2,941 | 3,020 | 2,933 | 3,000 | +2.01% | 187,700 | 883億6740万 | +2.67% | 21.74 | 2.93 |
| 07/21 | 2,982 | 3,010 | 2,924 | 2,941 | -1.44% | 183,900 | 866億2950万 | +0.89% | 21.31 | 2.87 |
| 07/17 | 2,991 | 3,025 | 2,966 | 2,984 | +0.37% | 185,400 | 878億9610万 | +2.44% | 21.63 | 2.92 |
| 07/16 | 2,997 | 3,015 | 2,958 | 2,973 | -0.27% | 241,600 | 875億7209万 | +2.09% | 21.55 | 2.9 |
| 07/15 | 3,145 | 3,145 | 2,973 | 2,981 | -4.3% | 444,600 | 878億773万 | +2.37% | 21.6 | 2.91 |
| 07/14 | 3,065 | 3,120 | 3,030 | 3,115 | +3.32% | 205,900 | 917億5481万 | +6.97% | 22.57 | 3.04 |
| 07/13 | 3,055 | 3,060 | 3,010 | 3,015 | -0.17% | 96,000 | 888億923万 | +3.75% | 21.85 | 2.95 |
| 07/10 | 3,015 | 3,040 | 3,015 | 3,020 | +0.17% | 73,700 | 889億5651万 | +4.17% | 21.89 | 2.95 |
| 07/09 | 3,020 | 3,055 | 3,000 | 3,015 | +0.33% | 92,100 | 888億923万 | +4.22% | 21.85 | 2.95 |
| 07/08 | 3,010 | 3,030 | 2,997 | 3,005 | +0.27% | 92,400 | 885億1467万 | +4.3% | 21.78 | 2.94 |
| 07/07 | 3,000 | 3,020 | 2,974 | 2,997 | +0.17% | 76,300 | 882億7903万 | +4.28% | 21.72 | 2.93 |
| 07/06 | 2,920 | 2,998 | 2,920 | 2,992 | +2.75% | 91,800 | 881億3175万 | +4.29% | 21.68 | 2.92 |
| 07/03 | 2,950 | 2,950 | 2,906 | 2,912 | -0.1% | 111,900 | 857億7528万 | +1.61% | 21.1 | 2.85 |
| 07/02 | 2,903 | 2,965 | 2,903 | 2,915 | +0.41% | 145,900 | 858億6365万 | +1.5% | 21.13 | 2.85 |
| 07/01 | 2,984 | 2,998 | 2,876 | 2,903 | -4.19% | 205,500 | 855億1018万 | +0.52% | 21.04 | 2.84 |
| 06/30 | 2,912 | 3,030 | 2,900 | 3,030 | +4.55% | 199,600 | 892億5107万 | +3.84% | 21.96 | 2.96 |
| 06/29 | 2,800 | 2,898 | 2,800 | 2,898 | +3.87% | 163,600 | 853億6290万 | -1.46% | 21 | 2.83 |
| 06/26 | 2,752 | 2,795 | 2,748 | 2,790 | +1.38% | 171,000 | 821億8168万 | -6.06% | 20.22 | 2.73 |
| 06/25 | 2,818 | 2,833 | 2,752 | 2,752 | -1.61% | 115,800 | 810億6236万 | -8.36% | 19.94 | 2.69 |
| 06/24 | 2,774 | 2,821 | 2,774 | 2,797 | +1.16% | 178,900 | 823億8787万 | -7.9% | 20.27 | 2.73 |
| 06/23 | 2,737 | 2,779 | 2,701 | 2,765 | +0.11% | 232,400 | 814億4528万 | -9.93% | 20.04 | 2.7 |
| 06/22 | 2,775 | 2,797 | 2,739 | 2,762 | -1.04% | 229,700 | 813億5691万 | -11.02% | 20.02 | 2.7 |
| 06/19 | 2,805 | 2,811 | 2,722 | 2,791 | -0.92% | 258,800 | 822億1113万 | -11.03% | 20.23 | 2.73 |
| 06/18 | 2,875 | 2,875 | 2,805 | 2,817 | -2.42% | 201,200 | 829億7698万 | -11.16% | 20.41 | 2.75 |
| 06/17 | 2,850 | 2,919 | 2,850 | 2,887 | +2.48% | 165,600 | 850億3889万 | -9.89% | 20.92 | 2.82 |
| 06/16 | 2,880 | 2,880 | 2,814 | 2,817 | -2.39% | 134,400 | 829億7698万 | -12.84% | 20.41 | 2.75 |
| 06/15 | 2,966 | 2,983 | 2,886 | 2,886 | -2.7% | 130,800 | 850億943万 | -11.61% | 20.91 | 2.82 |
| 06/12 | 2,970 | 2,989 | 2,950 | 2,966 | -0.27% | 162,700 | 873億6590万 | -9.96% | 21.49 | 2.9 |
| 06/11 | 2,990 | 3,025 | 2,914 | 2,974 | -0.54% | 147,600 | 876億154万 | -10.45% | 21.55 | 2.91 |
| 06/10 | 2,996 | 3,030 | 2,954 | 2,990 | +1.22% | 231,300 | 880億7284万 | -10.67% | 21.67 | 2.92 |
| 06/09 | 2,900 | 2,988 | 2,879 | 2,954 | +3.61% | 325,900 | 870億1243万 | -12.32% | 21.41 | 2.89 |
| 06/08 | 2,876 | 2,929 | 2,815 | 2,851 | -0.28% | 277,700 | 839億7848万 | -15.97% | 20.66 | 2.79 |
| 06/05 | 2,727 | 2,877 | 2,721 | 2,859 | +5.65% | 362,300 | 842億1413万 | -16.45% | 20.72 | 2.79 |
| 06/04 | 2,856 | 2,872 | 2,706 | 2,706 | -4.58% | 464,200 | 797億739万 | -21.54% | 19.61 | 2.64 |
| 06/03 | 2,887 | 2,911 | 2,803 | 2,836 | -1.25% | 423,500 | 835億3664万 | -18.58% | 20.55 | 2.77 |
| 06/02 | 2,930 | 2,953 | 2,872 | 2,872 | -1.48% | 340,200 | 845億9705万 | -18.25% | 20.81 | 2.81 |
| 06/01 | 3,015 | 3,030 | 2,871 | 2,915 | -4.89% | 671,700 | 858億6365万 | -17.7% | 21.13 | 2.85 |
| 05/29 | 3,255 | 3,260 | 3,005 | 3,065 | -7.54% | 871,800 | 902億8202万 | -14.12% | 73.25 | 2.99 |
| 05/28 | 3,280 | 3,465 | 3,275 | 3,315 | -9.18% | 490,900 | 976億4597万 | -7.66% | 79.22 | 3.24 |
| 05/27 | 3,610 | 3,655 | 3,600 | 3,650 | +1.11% | 218,600 | 1075億1367万 | +1.39% | 87.23 | 3.57 |
| 05/26 | 3,640 | 3,650 | 3,610 | 3,610 | -0.41% | 150,900 | 1063億3543万 | +0.36% | 86.27 | 3.53 |
| 05/25 | 3,610 | 3,625 | 3,610 | 3,625 | +0.55% | 86,400 | 1067億7727万 | +0.83% | 86.63 | 3.54 |
| 05/22 | 3,620 | 3,620 | 3,605 | 3,605 | -0.14% | 57,600 | 1061億8815万 | +0.42% | 86.15 | 3.52 |
| 05/21 | 3,630 | 3,630 | 3,610 | 3,610 | -0.28% | 79,700 | 1063億3543万 | +0.5% | 86.27 | 3.53 |
| 05/20 | 3,630 | 3,630 | 3,600 | 3,620 | +0.42% | 76,000 | 1066億2999万 | +0.28% | 86.51 | 3.54 |
| 05/19 | 3,650 | 3,650 | 3,605 | 3,605 | +0.14% | 68,700 | 1061億8815万 | -0.63% | 86.15 | 3.52 |
| 05/18 | 3,635 | 3,650 | 3,600 | 3,600 | -0.96% | 92,500 | 1060億4088万 | -1.26% | 86.03 | 3.52 |
| 05/15 | 3,635 | 3,645 | 3,625 | 3,635 | -0.27% | 61,200 | 1070億7183万 | -0.76% | 86.87 | 3.55 |
| 05/14 | 3,595 | 3,645 | 3,580 | 3,645 | +1.39% | 99,500 | 1073億6639万 | -0.9% | 87.11 | 3.56 |
| 05/13 | 3,645 | 3,645 | 3,595 | 3,595 | -0.96% | 104,000 | 1058億9360万 | -2.68% | 85.91 | 3.51 |
| 05/12 | 3,620 | 3,630 | 3,615 | 3,630 | +0.28% | 44,300 | 1069億2455万 | -2.21% | 86.75 | 3.55 |
| 05/11 | 3,635 | 3,645 | 3,620 | 3,620 | -0.28% | 94,800 | 1066億2999万 | -2.92% | 86.51 | 3.54 |
| 05/08 | 3,600 | 3,650 | 3,585 | 3,630 | -0.27% | 121,900 | 1069億2455万 | -3.02% | 86.75 | 3.55 |
| 05/07 | 3,540 | 3,640 | 3,535 | 3,640 | +2.82% | 172,600 | 1072億1911万 | -3.19% | 86.99 | 3.56 |
| 05/01 | 3,550 | 3,560 | 3,525 | 3,540 | -0.42% | 116,200 | 1042億7353万 | -6.25% | 84.6 | 3.46 |
| 04/30 | 3,560 | 3,575 | 3,540 | 3,555 | -0.42% | 85,000 | 1047億1536万 | -6.32% | 84.96 | 3.47 |
| 04/28 | 3,530 | 3,605 | 3,525 | 3,570 | +0.99% | 224,400 | 1051億5720万 | -6.35% | 85.32 | 3.49 |
| 04/27 | 3,540 | 3,575 | 3,510 | 3,535 | -0.28% | 127,000 | 1041億2625万 | -7.7% | 84.48 | 3.45 |
| 04/24 | 3,600 | 3,600 | 3,545 | 3,545 | -1.25% | 111,500 | 1044億2081万 | -7.83% | 84.72 | 3.46 |
| 04/23 | 3,615 | 3,645 | 3,585 | 3,590 | -0.55% | 95,100 | 1057億4632万 | -7.04% | 85.79 | 3.51 |
| 04/22 | 3,595 | 3,645 | 3,580 | 3,610 | +0.98% | 196,100 | 1063億3543万 | -6.91% | 86.27 | 3.53 |
| 04/21 | 3,610 | 3,625 | 3,575 | 3,575 | -0.56% | 94,500 | 1053億448万 | -8.14% | 85.44 | 3.49 |
| 04/20 | 3,580 | 3,610 | 3,570 | 3,595 | +0.56% | 148,700 | 1058億9360万 | -7.94% | 85.91 | 3.51 |
| 04/17 | 3,580 | 3,595 | 3,540 | 3,575 | +0.56% | 141,600 | 1053億448万 | -8.78% | 85.44 | 3.49 |
| 04/16 | 3,575 | 3,590 | 3,555 | 3,555 | -0.42% | 161,600 | 1047億1536万 | -9.59% | 84.96 | 3.47 |
| 04/15 | 3,495 | 3,585 | 3,490 | 3,570 | +1.85% | 244,800 | 1051億5720万 | -9.57% | 85.32 | 3.49 |
| 04/14 | 3,645 | 3,660 | 3,500 | 3,505 | -4.1% | 529,900 | 1032億4257万 | -11.56% | 83.76 | 3.42 |
| 04/13 | 3,650 | 3,685 | 3,450 | 3,655 | -9.98% | 829,100 | 1076億6094万 | -8.17% | 87.35 | 3.57 |
| 04/10 | 4,095 | 4,120 | 4,060 | 4,060 | +0.12% | 177,700 | 1195億9054万 | +1.73% | 97.03 | 3.97 |
| 04/09 | 4,085 | 4,125 | 4,055 | 4,055 | -0.49% | 179,200 | 1194億4326万 | +1.73% | 96.91 | 3.96 |
| 04/08 | 4,040 | 4,080 | 4,025 | 4,075 | +1.49% | 188,500 | 1200億3238万 | +2.31% | 97.38 | 3.98 |
| 04/07 | 4,020 | 4,040 | 4,000 | 4,015 | +0.37% | 100,400 | 1182億6503万 | +0.96% | 95.95 | 3.92 |
| 04/06 | 4,090 | 4,100 | 3,990 | 4,000 | -1.6% | 256,700 | 1178億2320万 | +0.6% | 95.59 | 3.91 |
| 04/03 | 4,030 | 4,065 | 4,025 | 4,065 | +0.87% | 82,600 | 1197億3782万 | +2.24% | 97.14 | 3.97 |
| 04/02 | 4,070 | 4,100 | 4,025 | 4,030 | -0.49% | 175,100 | 1187億687万 | +1.46% | 96.31 | 3.94 |
| 04/01 | 4,030 | 4,065 | 4,020 | 4,050 | +1.5% | 186,300 | 1192億9599万 | +2.09% | 96.79 | 3.96 |
| 03/31 | 4,035 | 4,035 | 3,990 | 3,990 | -1.12% | 135,700 | 1175億2864万 | +0.68% | 95.35 | 3.9 |
| 03/30 | 3,985 | 4,035 | 3,965 | 4,035 | -0.25% | 155,800 | 1188億5415万 | +1.92% | 96.43 | 3.94 |
| 03/27 | 4,015 | 4,045 | 4,005 | 4,045 | +0.62% | 88,500 | 1191億4871万 | +2.33% | 96.67 | 3.95 |
| 03/26 | 4,025 | 4,050 | 3,990 | 4,020 | +0.75% | 83,900 | 1184億1231万 | +1.88% | 96.07 | 3.93 |
| 03/25 | 4,050 | 4,070 | 3,980 | 3,990 | -0.62% | 134,400 | 1175億2864万 | +1.29% | 95.35 | 3.9 |
| 03/24 | 3,960 | 4,015 | 3,945 | 4,015 | +2.42% | 122,200 | 1182億6503万 | +2.11% | 95.95 | 3.92 |
| 03/23 | 3,935 | 3,935 | 3,880 | 3,920 | -1.01% | 131,100 | 1154億6673万 | -0.15% | 93.68 | 3.83 |
| 03/19 | 3,980 | 3,995 | 3,950 | 3,960 | -0.75% | 90,100 | 1166億4496万 | +0.92% | 94.64 | 3.87 |
| 03/18 | 3,945 | 4,000 | 3,925 | 3,990 | +1.14% | 127,400 | 1175億2864万 | +1.76% | 95.35 | 3.9 |
| 03/17 | 3,930 | 3,980 | 3,930 | 3,945 | +0.77% | 63,700 | 1162億313万 | +0.74% | 94.28 | 3.85 |
| 03/16 | 3,930 | 3,955 | 3,905 | 3,915 | -0.38% | 61,300 | 1153億1945万 | +0.08% | 93.56 | 3.83 |
| 03/13 | 3,910 | 3,950 | 3,905 | 3,930 | +0.51% | 78,400 | 1157億6129万 | +0.51% | 93.92 | 3.84 |
| 03/12 | 3,945 | 3,945 | 3,910 | 3,910 | -1.26% | 65,300 | 1151億7217万 | +0.08% | 93.44 | 3.82 |
| 03/11 | 3,970 | 3,985 | 3,960 | 3,960 | +0.25% | 57,500 | 1166億4496万 | +1.51% | 94.64 | 3.87 |
| 03/10 | 3,975 | 3,980 | 3,925 | 3,950 | +0.77% | 77,400 | 1163億5041万 | +1.49% | 94.4 | 3.86 |
| 03/09 | 3,865 | 3,940 | 3,830 | 3,920 | -0.13% | 99,300 | 1154億6673万 | +0.98% | 93.68 | 3.83 |
| 03/06 | 3,945 | 3,945 | 3,910 | 3,925 | -0.63% | 78,700 | 1156億1401万 | +1.34% | 93.8 | 3.83 |
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 | |
| 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 | +7.44% 5/13 | -26.85% 6/7 |
| 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 | +19.65% 9/19 | -13.51% 2/4 |
| 2015年 5月期 | 769 6/23 | 522 2/3 | 800,800 1/15 | 231億1291万 | 156億8912万 | +8.33% 2/17 | -12.86% 10/17 |
| 2016年 5月期 | 587 6/8 | 364 2/12 | 916,500 7/15 | 176億4275万 | 109億4031万 | +8.84% 11/24 | -14.81% 9/8 |
| 2017年 5月期 | 682 3/31 | 396 6/24 | 840,600 5/26 | 204億9805万 | 119億209万 | +13.57% 3/30 | -4.03% 6/27 |
| 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 | +34.48% 1/18 | -18.22% 4/23 |
| 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 | +19.79% 7/17 | -11.61% 7/5 |
| 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 | +25.29% 10/23 | -28.97% 3/13 |
| 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 | +26.49% 1/20 | -12.02% 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 | +31.91% 7/15 | -16.05% 10/13 |
| 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 | +19.84% 1/18 | -13.17% 6/14 |
| 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 | +12.51% 1/9 | -12.99% 6/6 |
| 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 | +15% 7/17 | -11.33% 6/3 |
| 2026年 5月期 | 4,125 4/9 | 3,005 5/29 | 1,192,100 7/14 | 1215億517万 | - | +8.57% 7/14 | -21.55% 6/4 |
| 最新 | 3,040 2026/7/31 | 94,800 | 895億4563万 | +1.77% 2,987 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -40%（0.6倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/07/31 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
364円（2016/02/12） - 735%（8.35倍）
3,040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。
