日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/08	2,820	2,837	2,806	2,836	+0.42%	64,100	-	-1.66%
10/07	15:30 令和８年度木材利用推進コンクールにおいて林野庁長官賞を受賞
10/07	2,830	2,835	2,806	2,824	-0.39%	117,300	-	-2.15%
10/06	2,870	2,880	2,835	2,835	-0.87%	103,600	-	-1.97%
10/05	2,889	2,889	2,860	2,860	-1%	70,700	-	-1.41%
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	15:30 2026年8月度受注速報
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	15:30 シンジケートローン契約締結に関するお知らせ
08/10	15:30 2026年7月度受注速報
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	15:30 取締役候補者の選任及び人事異動に関するお知らせ
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	13:00 2026年5月期決算説明会(テレフォンカンファレンス)に関する質疑応答概要の公開について
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	15:30 2026年5月期決算説明資料
07/14	15:30 2026年5月期決算短信補足資料
07/14	15:30 中期経営計画「タマステップ2031」策定に関するお知らせ
07/14	15:30 特別利益及び特別損失の計上に関するお知らせ
07/14	15:30 2026年6月度受注速報
07/14	15:30 2026年5月期決算短信〔日本基準〕(連結)
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	15:30 2026年5月度受注速報
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	15:30 シンジケートローンの期限前返済に関するお知らせ
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%
05/12	15:30 2026年4月度受注速報

タマホーム（1419）のIR情報・決算資料

2026/05/15～2026/10/08

IR情報＆株価推移

開示資料

決算

株式

チャート