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	1,105	1,139	1,100	1,115	-0.45%	16,000	-	+1.55%	-	-
10/01	1,096	1,130	1,096	1,120	+2.19%	22,300	-	+2%	-	-
09/30	1,067	1,097	1,067	1,096	+2.72%	13,800	-	-0.27%	-	-
09/29	1,095	1,103	1,065	1,067	-2.56%	12,700	-	-3.09%	-	-
09/28	1,125	1,126	1,095	1,095	-2.67%	11,200	-	-0.9%	-	-
09/25	1,124	1,131	1,110	1,125	-1.06%	10,000	-	+1.53%	-	-
09/24	1,110	1,149	1,110	1,137	+2.43%	31,000	-	+2.16%	-	-
09/18	1,109	1,119	1,100	1,110	+1.28%	18,300	-	-0.72%	-	-
09/17	1,100	1,116	1,082	1,096	+0.74%	14,900	-	-2.14%	-	-
09/16	1,139	1,149	1,088	1,088	-2.07%	38,900	-	-3.03%	-	-
09/15	1,064	1,132	1,064	1,111	+4.61%	21,400	-	-0.89%	-	-
09/14	1,050	1,073	1,036	1,062	-0.75%	18,700	-	-5.01%	-	-
09/11	1,050	1,092	1,029	1,070	-1.29%	23,500	-	-4.21%	-	-
09/10	1,089	1,091	1,066	1,084	0%	15,700	-	-2.95%	-	-
09/09	1,146	1,163	1,078	1,084	-4.58%	51,600	-	-3.04%	-	-
09/08	1,156	1,195	1,136	1,136	-2.99%	31,800	-	+1.88%	-	-
09/07	1,126	1,175	1,110	1,171	+6.36%	46,900	-	+5.69%	-	-
09/04	1,051	1,112	1,051	1,101	+4.96%	40,600	-	+0.27%	-	-
09/03	1,073	1,078	1,048	1,049	-0.57%	23,800	-	-3.67%	-	-
09/02	1,072	1,076	1,041	1,055	-4.09%	49,200	-	-2.31%	-	-
09/01	1,092	1,102	1,070	1,100	+0.82%	24,200	-	+2.52%	-	-
08/31	1,100	1,100	1,064	1,091	-0.18%	62,200	-	+2.25%	-	-
08/28	1,116	1,156	1,092	1,093	-1.89%	36,200	-	+3.02%	-	-
08/27	1,146	1,153	1,100	1,114	+2.58%	50,300	-	+5.39%	-	-
08/26	1,113	1,117	1,083	1,086	-2.43%	35,900	-	+3.04%	-	-
08/25	1,138	1,138	1,100	1,113	-2.54%	43,100	-	+6%	-	-
08/24	1,140	1,151	1,100	1,142	-0.17%	38,800	-	+8.76%	-	-
08/21	1,148	1,150	1,119	1,144	-2.39%	48,900	-	+7.82%	-	-
08/20	1,163	1,177	1,135	1,172	+0.43%	36,700	-	+7.82%	-	-
08/19	1,180	1,220	1,145	1,167	-5.81%	77,300	-	+5.14%	-	-
08/18	1,251	1,326	1,213	1,239	-2.36%	108,800	-	+9.07%	-	-
08/17	1,183	1,287	1,168	1,269	+10.06%	88,300	-	+9.11%	-	-
08/14	1,161	1,173	1,127	1,153	+0.35%	56,500	-	-2.86%	-	-
08/13	1,093	1,220	1,081	1,149	+6.69%	124,200	-	-5.35%	-	-
08/12	1,042	1,111	1,033	1,077	+3.56%	66,600	-	-13.42%	-	-
08/10	1,046	1,076	1,028	1,040	+1.36%	33,300	-	-18.69%	-	-
08/07	1,067	1,072	998	1,026	-3.84%	58,100	-	-22.15%	-	-
08/06	1,102	1,108	1,050	1,067	-4.3%	88,800	-	-21.31%	-	-
08/05	1,021	1,156	1,021	1,115	+10.62%	158,200	-	-20.13%	-	-
08/04	963	1,030	955	1,008	+6.33%	101,100	-	-29.56%	-	-
08/03	937	951	908	948	+1.17%	46,600	-	-35.33%	-	-
07/31	931	965	913	937	+8.32%	89,500	-	-37.62%	-	-
07/30	836	881	806	865	+4.47%	84,300	-	-44.09%	-	-
07/29	902	912	805	828	-5.05%	129,900	-	-47.99%	-	-
07/28	937	940	865	872	-8.11%	115,000	-	-46.96%	-	-
07/27	966	970	936	949	-1.15%	62,900	-	-44.11%	-	-
07/24	972	973	936	960	-3.61%	137,800	-	-45.14%	-	-
07/23	1,021	1,024	982	996	-3.95%	187,600	-	-44.76%	-	-
07/22	1,004	1,088	960	1,037	+4.85%	213,900	-	-43.85%	-	-
07/21	1,010	1,048	965	989	-10.34%	366,800	-	-47.53%	-	-
07/17	1,103	1,103	1,103	1,103	-21.38%	10,800	-	-42.67%	-	-
07/16	1,403	1,403	1,403	1,403	-22.19%	10,700	-	-28.27%	-	-
07/15	1,754	1,847	1,754	1,803	+2.85%	74,300	-	-8.8%	-	-
07/14	1,802	1,803	1,705	1,753	-2.72%	55,200	-	-11.73%	-	-
07/13	1,940	1,960	1,796	1,802	-6.54%	41,100	-	-9.95%	-	-
07/10	1,900	1,967	1,900	1,928	+3.21%	32,300	-	-4.41%	-	-
07/09	1,850	1,885	1,819	1,868	+2.92%	16,200	-	-8.07%	-	-
07/08	1,831	1,864	1,795	1,815	-4.97%	43,300	-	-11.76%	-	-
07/07	1,957	1,999	1,885	1,910	-2%	33,900	-	-8.17%	-	-
07/06	2,050	2,088	1,925	1,949	-3.51%	47,100	-	-7.1%	-	-
07/03	1,924	2,029	1,882	2,020	+2.85%	38,300	-	-4.49%	-	-
07/02	2,041	2,045	1,960	1,964	-5.03%	44,800	-	-8.52%	-	-
07/01	2,000	2,070	1,980	2,068	+3.04%	40,100	-	-4.66%	-	-
06/30	1,904	2,050	1,866	2,007	+6.36%	53,400	-	-8.19%	-	-
06/29	2,003	2,030	1,860	1,887	+2.39%	109,200	-	-14.92%	-	-
06/26	2,005	2,012	1,801	1,843	-10.32%	83,300	-	-17.54%	-	-
06/25	2,082	2,099	2,011	2,055	+3.16%	50,700	-	-8.18%	-	-
06/24	2,100	2,177	1,982	1,992	-5.82%	55,900	-	-10.43%	-	-
06/23	2,210	2,263	2,100	2,115	-5.24%	69,000	-	-4.39%	-	-
06/22	2,259	2,386	2,222	2,232	-0.36%	77,400	-	+1.64%	-	-
06/19	2,298	2,337	2,117	2,240	-2.1%	103,200	-	+2.85%	-	-
06/18	2,150	2,360	2,115	2,288	+8.13%	139,600	-	+6.12%	-	-
06/17	2,000	2,157	1,972	2,116	+7.36%	77,100	-	-0.66%	-	-
06/16	2,028	2,032	1,942	1,971	+0.41%	59,100	-	-6.85%	-	-
06/15	1,982	2,049	1,925	1,963	+3.21%	72,800	-	-6.83%	-	-
06/12	1,961	2,026	1,875	1,902	-1.04%	107,500	-	-9.17%	-	-
06/11	1,912	2,000	1,857	1,922	-5.88%	107,100	-	-7.73%	-	-
06/10	2,029	2,057	1,901	2,042	-3.41%	153,900	-	-1.26%	-	-
06/09	2,326	2,354	2,102	2,114	-5.03%	91,900	-	+3.53%	-	-
06/08	2,150	2,289	2,060	2,226	-3.22%	132,000	-	+10.58%	-	-
06/05	2,429	2,429	2,282	2,300	-7.22%	122,800	-	+16.16%	-	-
06/04	2,360	2,496	2,314	2,479	+3.98%	135,100	-	+27.52%	-	-
06/03	2,401	2,429	2,301	2,384	+0.29%	126,000	-	+25.47%	-	-
06/02	2,351	2,399	2,151	2,377	+0.08%	194,300	-	+27.86%	-	-
06/01	2,734	2,758	2,365	2,375	-15.78%	335,800	-	+30.64%	-	-
05/29	2,625	2,981	2,587	2,820	+12.75%	496,300	-	+58.78%	-	-
05/28	2,498	2,719	2,280	2,501	+0.12%	374,400	-	+45.66%	-	-
05/27	2,749	3,300	2,400	2,498	-10.75%	1,163,700	-	+49.58%	-	-
05/26	2,520	2,820	2,341	2,799	+20.65%	998,400	-	+72.46%	-	-
05/25	2,050	2,320	2,000	2,320	+20.83%	385,300	-	+48.43%	-	-
05/22	1,799	2,112	1,726	1,920	+12.15%	473,400	-	+25.24%	-	-
05/21	1,682	1,772	1,613	1,712	+2.27%	131,600	-	+12.85%	-	-
05/20	1,815	1,819	1,662	1,674	-3.57%	61,700	-	+10.86%	-	-
05/19	1,774	1,774	1,652	1,736	-1.81%	58,400	-	+15.2%	-	-
05/18	1,771	1,824	1,747	1,768	+5.18%	97,200	-	+17.95%	-	-
05/15	1,651	1,720	1,632	1,681	+1.27%	42,300	-	+12.97%	-	-
05/14	1,723	1,770	1,645	1,660	-5.36%	48,500	-	+12.16%	-	-
05/13	1,745	1,760	1,611	1,754	+0.29%	89,800	-	+19.08%	-	-
05/12	1,753	1,835	1,711	1,749	+6.65%	150,700	-	+19.79%	-	-
05/11	1,656	1,705	1,595	1,640	+1.49%	111,700	-	+13.18%	-	-

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
2025年 11月期	2,208 12/4	892 11/25	2,093,200 12/4	78億5220万	32億9870万	34億5772万 11/28
最新	1,115 2026/10/2		16,000	41億8749万

TMH（280A）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