- 2737
- 2026/10/16
- 時価
- 2509億円
- PER 予
- 8.37倍
- 2010年以降
- 3.07-22.58倍
（2010-2026年） - PBR
- 3.56倍
- 2010年以降
- 0.36-1.73倍
（2010-2026年） - 配当 予
- 4.44%
- ROE 予
- 42.55%
- ROA 予
- 7.36%
- 資料
- Link
- CSV,JSON
トーメンデバイス（2737）の株価チャート
株価
10/16
- 前日 (10/15)
- 37,150
- 始値
- 38,550
- 高値
- 38,550
- 安値
- 35,200
- 終値 -0.67%
- 36,900
- 出来高 -15.64%
- 215,700
乖離率
- 株価（5日）
移動平均値 - -5.55%
39,070 - 株価（25日）
移動平均値 - -1.95%
37,634 - 出来高（5日）
移動平均値 - -0.44%
216,660
2026/05/22～2026/10/16
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 | ||||||||||
| 10/16 | 38,550 | 38,550 | 35,200 | 36,900 | -0.67% | 215,700 | - | -1.95% | - | - |
| 10/15 | 39,700 | 40,000 | 36,950 | 37,150 | -10.05% | 255,700 | - | -0.97% | - | - |
| 10/14 | 39,850 | 42,250 | 39,650 | 41,300 | +4.96% | 235,300 | - | +10.58% | - | - |
| 10/13 | 39,250 | 40,700 | 38,800 | 39,350 | -3.2% | 145,700 | - | +6.15% | - | - |
| 10/09 | 37,100 | 41,200 | 37,100 | 40,650 | +7.11% | 230,900 | - | +10.33% | - | - |
| 10/08 | 39,000 | 39,350 | 37,650 | 37,950 | -2.82% | 122,600 | - | +3.64% | - | - |
| 10/07 | 37,300 | 39,400 | 36,850 | 39,050 | +4.69% | 186,000 | - | +7.04% | - | - |
| 10/06 | 36,850 | 37,950 | 36,650 | 37,300 | +1.77% | 164,400 | - | +3.05% | - | - |
| 10/05 | 38,500 | 39,500 | 36,600 | 36,650 | -1.21% | 250,700 | - | +1.83% | - | - |
| 10/02 | 40,300 | 40,350 | 36,900 | 37,100 | -9.29% | 286,600 | - | +3.48% | - | - |
| 10/01 | 38,600 | 41,650 | 38,300 | 40,900 | +6.79% | 207,600 | - | +14.74% | - | - |
| 09/30 | 39,700 | 40,100 | 38,150 | 38,300 | -1.92% | 120,200 | - | +8.76% | - | - |
| 09/29 | 39,450 | 40,950 | 38,450 | 39,050 | -0.13% | 162,700 | - | +12.15% | - | - |
| 09/28 | 43,950 | 44,200 | 39,050 | 39,100 | -10.53% | 246,200 | - | +13.61% | - | - |
| 09/25 | 40,000 | 43,700 | 39,500 | 43,700 | +9.39% | 259,600 | - | +28.56% | - | - |
| 09/24 | 37,800 | 40,250 | 37,800 | 39,950 | +8.41% | 149,800 | - | +19.35% | - | - |
| 09/18 | 36,550 | 36,850 | 34,850 | 36,850 | +2.36% | 274,500 | - | +11.07% | - | - |
| 09/17 | 37,700 | 38,050 | 35,250 | 36,000 | -2.7% | 138,700 | - | +9.23% | - | - |
| 09/16 | 36,950 | 38,200 | 35,850 | 37,000 | +0.14% | 156,400 | - | +12.99% | - | - |
| 09/15 | 33,550 | 37,000 | 33,300 | 36,950 | +9.97% | 142,300 | - | +13.64% | - | - |
| 09/14 | 33,800 | 35,000 | 33,000 | 33,600 | -3.45% | 124,900 | - | +4.31% | - | - |
| 09/11 | 34,500 | 36,850 | 34,000 | 34,800 | -2.66% | 141,900 | - | +8.68% | - | - |
| 09/10 | 33,500 | 36,250 | 33,500 | 35,750 | +6.72% | 148,500 | - | +12.14% | - | - |
| 09/09 | 32,300 | 33,700 | 31,900 | 33,500 | +4.69% | 87,600 | - | +5.39% | - | - |
| 09/08 | 34,100 | 34,100 | 32,000 | 32,000 | -5.6% | 95,100 | - | +0.97% | - | - |
| 09/07 | 33,650 | 34,700 | 33,200 | 33,900 | +2.57% | 84,600 | - | +7.76% | - | - |
| 09/04 | 34,500 | 34,950 | 32,800 | 33,050 | -3.64% | 88,700 | - | +6.79% | - | - |
| 09/03 | 34,200 | 34,750 | 33,350 | 34,300 | +1.78% | 90,000 | - | +13.16% | - | - |
| 09/02 | 34,300 | 35,200 | 33,550 | 33,700 | -3.71% | 94,300 | - | +14.21% | - | - |
| 09/01 | 35,000 | 35,700 | 34,000 | 35,000 | +1.45% | 108,300 | - | +21.69% | - | - |
| 08/31 | 31,650 | 34,500 | 31,550 | 34,500 | +7.98% | 136,000 | - | +23.08% | - | - |
| 08/28 | 32,500 | 33,000 | 31,650 | 31,950 | -0.62% | 72,000 | - | +16.98% | - | - |
| 08/27 | 33,900 | 34,100 | 31,800 | 32,150 | -3.16% | 104,000 | - | +20.42% | - | - |
| 08/26 | 31,650 | 33,950 | 30,950 | 33,200 | +3.91% | 146,300 | - | +27.29% | - | - |
| 08/25 | 29,800 | 32,400 | 29,570 | 31,950 | +5.97% | 114,000 | - | +25.78% | - | - |
| 08/24 | 28,850 | 31,100 | 28,840 | 30,150 | +6.35% | 146,600 | - | +21.92% | - | - |
| 08/21 | 28,470 | 28,800 | 28,050 | 28,350 | -2.14% | 84,300 | - | +17.31% | - | - |
| 08/20 | 28,990 | 29,330 | 28,200 | 28,970 | +1.44% | 87,400 | - | +22.27% | - | - |
| 08/19 | 30,100 | 30,300 | 28,520 | 28,560 | -6.97% | 179,000 | - | +23.36% | - | - |
| 08/18 | 32,200 | 34,300 | 30,500 | 30,700 | -5.68% | 158,600 | - | +35.65% | - | - |
| 08/17 | 31,400 | 32,550 | 31,200 | 32,550 | +3.66% | 69,100 | - | +47.75% | - | - |
| 08/14 | 31,500 | 33,250 | 30,900 | 31,400 | +2.28% | 129,000 | - | +47.02% | - | - |
| 08/13 | 31,300 | 32,550 | 30,600 | 30,700 | -1.6% | 130,000 | - | +48.19% | - | - |
| 08/12 | 29,800 | 31,400 | 28,700 | 31,200 | +6.23% | 142,700 | - | +54.99% | - | - |
| 08/10 | 28,760 | 31,000 | 28,290 | 29,370 | +1.98% | 147,300 | - | +50.34% | - | - |
| 08/07 | 31,400 | 32,050 | 28,300 | 28,800 | -7.99% | 207,600 | - | +51.33% | - | - |
| 08/06 | 30,600 | 32,000 | 30,000 | 31,300 | -6.29% | 209,200 | - | +68.76% | - | - |
| 08/05 | 32,550 | 34,150 | 31,200 | 33,400 | +7.22% | 571,800 | - | +85.41% | - | - |
| 08/04 | 28,140 | 31,150 | 28,040 | 31,150 | +19.12% | 350,100 | - | +79.3% | - | - |
| 08/03 | 25,150 | 26,150 | 25,110 | 26,150 | +23.64% | 154,100 | - | +55.38% | - | - |
| 07/31 | 21,150 | 21,150 | 21,150 | 21,150 | +23.32% | 12,100 | - | +28.01% | - | - |
| 07/30 | 14,330 | 17,150 | 14,080 | 17,150 | +21.2% | 172,500 | - | +4.44% | - | - |
| 07/29 | 14,910 | 15,090 | 13,540 | 14,150 | -6.23% | 224,400 | - | -13.92% | - | - |
| 07/28 | 16,000 | 16,000 | 15,090 | 15,090 | -9.8% | 124,400 | - | -8.96% | - | - |
| 07/27 | 16,680 | 16,820 | 15,790 | 16,730 | +1.27% | 94,000 | - | +0.25% | - | - |
| 07/24 | 16,500 | 16,620 | 16,220 | 16,520 | -0.66% | 42,000 | - | -0.86% | - | - |
| 07/23 | 17,480 | 17,750 | 16,560 | 16,630 | -0.78% | 52,500 | - | -0.04% | - | - |
| 07/22 | 16,550 | 17,170 | 16,360 | 16,760 | +3.58% | 90,800 | - | +1.06% | - | - |
| 07/21 | 15,240 | 16,280 | 14,910 | 16,180 | +7.01% | 80,500 | - | -2.08% | - | - |
| 07/17 | 15,430 | 15,430 | 14,520 | 15,120 | -6.03% | 116,200 | - | -8.22% | - | - |
| 07/16 | 16,150 | 16,180 | 15,790 | 16,090 | -2.48% | 42,500 | - | -2.19% | - | - |
| 07/15 | 15,590 | 16,550 | 15,590 | 16,500 | +6.8% | 67,100 | - | +0.79% | - | - |
| 07/14 | 15,320 | 15,540 | 14,910 | 15,450 | -0.64% | 68,900 | - | -5.11% | - | - |
| 07/13 | 15,800 | 15,990 | 15,260 | 15,550 | -0.89% | 51,800 | - | -4.32% | - | - |
| 07/10 | 16,080 | 16,250 | 15,670 | 15,690 | -0.25% | 63,700 | - | -3.18% | - | - |
| 07/09 | 15,720 | 15,960 | 15,450 | 15,730 | +2.34% | 50,100 | - | -2.69% | - | - |
| 07/08 | 15,630 | 16,190 | 15,360 | 15,370 | -4.12% | 83,200 | - | -4.58% | - | - |
| 07/07 | 16,530 | 17,240 | 15,760 | 16,030 | -1.96% | 89,800 | - | -0.32% | - | - |
| 07/06 | 16,530 | 16,800 | 15,960 | 16,350 | -2.27% | 60,500 | - | +2.07% | - | - |
| 07/03 | 15,900 | 16,870 | 15,610 | 16,730 | +0.18% | 97,600 | - | +4.97% | - | - |
| 07/02 | 17,400 | 17,400 | 16,390 | 16,700 | -7.07% | 93,700 | - | +5.5% | - | - |
| 07/01 | 17,550 | 18,300 | 17,550 | 17,970 | +3.34% | 63,200 | - | +14.36% | - | - |
| 06/30 | 17,790 | 17,900 | 17,280 | 17,390 | -0.97% | 70,700 | - | +11.72% | - | - |
| 06/29 | 18,740 | 18,740 | 17,320 | 17,560 | -4.93% | 121,200 | - | +13.51% | - | - |
| 06/26 | 18,210 | 18,750 | 17,750 | 18,470 | -0.75% | 122,800 | - | +20.29% | - | - |
| 06/25 | 18,510 | 18,750 | 17,850 | 18,610 | +5.8% | 94,500 | - | +22.32% | - | - |
| 06/24 | 17,740 | 18,800 | 17,280 | 17,590 | +0.06% | 104,500 | - | +16.71% | - | - |
| 06/23 | 18,240 | 18,720 | 17,580 | 17,580 | -1.79% | 127,600 | - | +17.73% | - | - |
| 06/22 | 16,150 | 17,900 | 16,150 | 17,900 | +10.97% | 113,800 | - | +20.84% | - | - |
| 06/19 | 16,300 | 16,450 | 15,910 | 16,130 | +1.77% | 59,200 | - | +9.75% | - | - |
| 06/18 | 15,430 | 16,180 | 15,380 | 15,850 | +3.59% | 72,100 | - | +8.29% | - | - |
| 06/17 | 15,150 | 15,430 | 15,050 | 15,300 | +0.33% | 32,700 | - | +4.66% | - | - |
| 06/16 | 14,960 | 15,570 | 14,750 | 15,250 | +1.94% | 78,700 | - | +4.22% | - | - |
| 06/15 | 15,250 | 15,250 | 14,850 | 14,960 | +3.24% | 53,100 | - | +1.84% | - | - |
| 06/12 | 14,410 | 14,580 | 14,060 | 14,490 | +2.69% | 82,400 | - | -1.72% | - | - |
| 06/11 | 13,880 | 14,260 | 13,600 | 14,110 | -1.33% | 60,900 | - | -4.8% | - | - |
| 06/10 | 14,380 | 14,690 | 14,160 | 14,300 | -2.59% | 50,700 | - | -4.21% | - | - |
| 06/09 | 14,340 | 14,760 | 14,190 | 14,680 | +1.94% | 66,300 | - | -1.87% | - | - |
| 06/08 | 13,620 | 14,560 | 13,510 | 14,400 | -1.91% | 73,600 | - | -3.87% | - | - |
| 06/05 | 14,030 | 14,730 | 13,860 | 14,680 | +2.87% | 71,900 | - | -2.06% | - | - |
| 06/04 | 14,600 | 14,600 | 14,020 | 14,270 | -3.12% | 60,600 | - | -4.73% | - | - |
| 06/03 | 14,140 | 14,750 | 14,140 | 14,730 | +2.01% | 98,300 | - | -1.75% | - | - |
| 06/02 | 14,080 | 14,510 | 13,540 | 14,440 | +0.49% | 110,400 | - | -3.05% | - | - |
| 06/01 | 14,230 | 14,780 | 13,950 | 14,370 | +2.72% | 112,900 | - | -2.99% | - | - |
| 05/29 | 13,900 | 14,190 | 13,630 | 13,990 | +1.08% | 72,000 | - | -5.04% | - | - |
| 05/28 | 13,970 | 14,000 | 13,490 | 13,840 | -3.01% | 98,600 | - | -5.54% | - | - |
| 05/27 | 15,200 | 15,400 | 14,270 | 14,270 | -4.8% | 106,500 | - | -2.07% | - | - |
| 05/26 | 15,000 | 15,390 | 14,790 | 14,990 | +2.39% | 89,500 | - | +3.51% | - | - |
| 05/25 | 15,110 | 15,310 | 14,530 | 14,640 | -2.33% | 98,300 | - | +1.99% | - | - |
| 05/22 | 15,320 | 15,630 | 14,760 | 14,990 | -0.46% | 64,500 | - | +5.27% | - | - |
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 | |
| 2008年 3月期 | 2,250 6/25 6/22 他3件 | 1,256 1/22 | 26,700 10/25 | - | - | +7.1% 10/30 | -21.08% 1/22 |
| 2009年 3月期 | 1,715 6/20 | 835 3/13 | 30,300 4/24 | - | - | +12.09% 11/12 | -30.33% 10/10 |
| 2010年 3月期 | 1,865 10/28 | 902 4/1 | 36,500 6/4 | - | - | +28.09% 6/4 | -7.47% 11/30 |
| 2011年 3月期 | 2,595 2/16 | 1,520 6/8 | 58,700 7/28 | 176億5119万 | 103億3904万 | +16.53% 2/14 | -27.05% 3/15 |
| 2012年 3月期 | 2,233 4/25 | 1,630 12/9 12/7 | 39,500 4/25 | 151億8886万 | 110億8726万 | +9.73% 2/29 | -9.56% 8/9 |
| 2013年 3月期 | 2,104 4/2 | 1,608 10/11 | 15,400 9/26 | 143億1140万 | 109億3761万 | +4.74% 1/8 | -10.19% 10/11 |
| 2014年 3月期 | 1,905 4/24 | 1,616 10/9 | 49,700 1/29 | 129億5781万 | 109億9203万 | +6.58% 11/21 | -5.95% 6/7 |
| 2015年 3月期 | 1,985 3/26 3/25 | 1,678 5/8 4/24 | 19,700 9/26 | 135億197万 | 114億1375万 | +6.89% 4/30 | -5.71% 10/17 |
| 2016年 3月期 | 2,250 8/11 8/5 | 1,607 2/12 | 29,400 10/9 | 153億450万 | 109億3081万 | +4.92% 8/6 | -11.96% 2/12 |
| 2017年 3月期 | 2,287 3/13 | 1,713 4/1 | 38,700 10/27 | 155億5617万 | 116億5182万 | +12.52% 10/27 | -5.65% 6/28 |
| 2018年 3月期 | 3,815 1/29 | 2,080 4/13 | 103,300 10/26 | 259億4963万 | 141億4816万 | +18.09% 9/29 | -17.88% 2/14 |
| 2019年 3月期 | 3,030 5/9 | 2,004 12/25 | 51,000 9/25 | 206億1006万 | 136億3120万 | +6.34% 2/21 | -15.49% 12/25 |
| 2020年 3月期 | 4,140 2/12 | 2,201 8/29 | 78,400 3/25 | 281億6028万 | 149億7120万 | +18.44% 1/20 | -21.49% 3/13 |
| 2021年 3月期 | 4,400 9/25 | 2,925 4/2 | 71,100 1/28 | 299億2880万 | 198億9585万 | +15.04% 2/1 | -12.29% 10/30 |
| 2022年 3月期 | 7,940 12/29 | 3,860 4/30 | 451,800 10/28 | 540億788万 | 262億5572万 | +21.87% 7/30 | -12.78% 10/6 |
| 2023年 3月期 | 7,170 3/9 | 5,140 10/28 | 100,700 4/26 | 487億7034万 | 349億6228万 | +12.6% 2/8 | -13.34% 5/1 |
| 2024年 3月期 | 6,960 3/26 | 4,640 8/17 | 171,100 6/19 | 473億4192万 | 315億6128万 | +20.77% 3/26 | -11.18% 5/10 |
| 2025年 3月期 | 8,160 7/5 | 5,260 8/5 | 252,800 1/29 | 555億432万 | 357億7852万 | +11.11% 5/28 | -27.6% 8/5 |
| 2026年 3月期 | 15,050 1/29 1/22 | 4,515 4/7 | 1,518,200 1/29 | 1023億7010万 | 307億1103万 | +33.47% 11/4 | -19.65% 2/2 |
| 最新 | 36,900 2026/10/16 | 215,700 | 2509億9380万 | -1.95% 37,634 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 59%（1.59倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 67%（1.67倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 128%（2.28倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 91%（1.91倍）
- 2026/10/16 vs 2025/12/30
- 179%（2.79倍）
- 過去安値
835円（2009/03/13） - 4319%（44.19倍）
36,900円（10/16）
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。
