TMH（280A）の株価チャート
株価
4/23
- 前日 (4/22)
- 1,344
- 始値
- 1,347
- 高値
- 1,432
- 安値
- 1,347
- 終値 +1.04%
- 1,358
- 出来高 +295.08%
- 48,200
乖離率
- 株価（5日）
移動平均値 - +1.27%
1,341 - 株価（25日）
移動平均値 - -6.54%
1,453 - 出来高（5日）
移動平均値 - +76.95%
27,240
2025/11/26～2026/04/23
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 | ||||||||||
| 04/23 | 1,347 | 1,432 | 1,347 | 1,358 | +1.04% | 48,200 | 50億2201万 | -6.54% | 19.88 | 3.69 |
| 04/22 | 1,328 | 1,347 | 1,315 | 1,344 | +1.2% | 12,200 | 49億7024万 | -8.01% | 19.68 | 3.65 |
| 04/21 | 1,340 | 1,375 | 1,322 | 1,328 | -0.9% | 27,800 | 49億1107万 | -9.29% | 19.44 | 3.61 |
| 04/20 | 1,337 | 1,345 | 1,323 | 1,340 | +0.22% | 23,000 | 49億5545万 | -8.78% | 19.62 | 3.64 |
| 04/17 | 1,324 | 1,350 | 1,318 | 1,337 | +2.14% | 25,000 | 49億4435万 | -9.23% | 19.58 | 3.63 |
| 04/16 | 1,314 | 1,365 | 1,282 | 1,309 | +0.69% | 73,000 | 48億4081万 | -11.61% | 19.17 | 3.56 |
| 04/15 | 1,335 | 1,367 | 1,254 | 1,300 | -16.83% | 166,000 | 48億753万 | -12.69% | 19.03 | 3.53 |
| 04/14 | 1,559 | 1,578 | 1,513 | 1,563 | +1.82% | 69,300 | 57億8013万 | +4.34% | 22.88 | 4.25 |
| 04/13 | 1,550 | 1,560 | 1,490 | 1,535 | -0.52% | 32,100 | 56億7658万 | +2.88% | 22.47 | 4.17 |
| 04/10 | 1,563 | 1,577 | 1,518 | 1,543 | -2.22% | 27,000 | 57億616万 | +3.49% | 22.59 | 4.2 |
| 04/09 | 1,536 | 1,580 | 1,492 | 1,578 | +2.73% | 41,100 | 58億3560万 | +6.05% | 23.1 | 4.29 |
| 04/08 | 1,520 | 1,543 | 1,506 | 1,536 | +2.61% | 24,100 | 56億8028万 | +3.85% | 22.49 | 4.18 |
| 04/07 | 1,511 | 1,545 | 1,490 | 1,497 | -0.13% | 29,100 | 55億3605万 | +1.42% | 21.92 | 4.07 |
| 04/06 | 1,492 | 1,516 | 1,465 | 1,499 | +2.53% | 8,900 | 55億4345万 | +1.63% | 21.95 | 4.08 |
| 04/03 | 1,445 | 1,483 | 1,442 | 1,462 | +1.6% | 8,500 | 54億662万 | -1.08% | 21.41 | 3.97 |
| 04/02 | 1,478 | 1,485 | 1,438 | 1,439 | -2.24% | 10,500 | 53億2156万 | -2.84% | 21.07 | 3.91 |
| 04/01 | 1,480 | 1,510 | 1,466 | 1,472 | +0.96% | 8,500 | 54億4360万 | -0.81% | 21.55 | 4 |
| 03/31 | 1,445 | 1,493 | 1,413 | 1,458 | +0.21% | 16,400 | 53億9182万 | -1.82% | 21.35 | 3.96 |
| 03/30 | 1,499 | 1,499 | 1,412 | 1,455 | -3% | 30,400 | 53億8073万 | -2.15% | 21.3 | 3.96 |
| 03/27 | 1,470 | 1,501 | 1,452 | 1,500 | +1.28% | 13,500 | 55億4715万 | +0.74% | 21.96 | 4.08 |
| 03/26 | 1,504 | 1,532 | 1,481 | 1,481 | -1.46% | 9,300 | 54億7688万 | -0.54% | 21.68 | 4.03 |
| 03/25 | 1,498 | 1,546 | 1,498 | 1,503 | +2.04% | 28,700 | 55億5824万 | +1.14% | 22.01 | 4.09 |
| 03/24 | 1,529 | 1,529 | 1,451 | 1,473 | -1.73% | 23,700 | 54億4730万 | -0.67% | 21.57 | 4 |
| 03/23 | 1,488 | 1,513 | 1,443 | 1,499 | -1.9% | 31,500 | 55億4345万 | +1.28% | 21.95 | 4.08 |
| 03/19 | 1,552 | 1,552 | 1,487 | 1,528 | -1.67% | 26,900 | 56億5069万 | +3.38% | 22.37 | 4.15 |
| 03/18 | 1,426 | 1,554 | 1,426 | 1,554 | +10.06% | 38,000 | 57億4684万 | +5.43% | 22.75 | 4.22 |
| 03/17 | 1,436 | 1,450 | 1,411 | 1,412 | -1.94% | 12,500 | 52億2171万 | -3.75% | 20.67 | 3.84 |
| 03/16 | 1,493 | 1,495 | 1,408 | 1,440 | -0.62% | 15,400 | 53億2526万 | -1.84% | 21.08 | 3.92 |
| 03/13 | 1,470 | 1,496 | 1,427 | 1,449 | -5.23% | 24,400 | 53億5854万 | -1.16% | 21.22 | 3.94 |
| 03/12 | 1,522 | 1,529 | 1,457 | 1,529 | +1.26% | 19,200 | 56億5439万 | +4.58% | 22.39 | 4.16 |
| 03/11 | 1,532 | 1,570 | 1,501 | 1,510 | -1.44% | 25,800 | 55億8413万 | +3.92% | 22.11 | 4.11 |
| 03/10 | 1,446 | 1,540 | 1,446 | 1,532 | +7.51% | 23,200 | 56億6548万 | +6.09% | 22.43 | 4.17 |
| 03/09 | 1,443 | 1,455 | 1,401 | 1,425 | -5.82% | 37,400 | 52億6979万 | -0.84% | 20.86 | 3.87 |
| 03/06 | 1,462 | 1,520 | 1,455 | 1,513 | +3.56% | 29,400 | 55億9522万 | +5.58% | 22.15 | 4.11 |
| 03/05 | 1,444 | 1,495 | 1,430 | 1,461 | +9.03% | 23,700 | 54億292万 | +2.45% | 21.39 | 3.97 |
| 03/04 | 1,407 | 1,426 | 1,322 | 1,340 | -8.22% | 51,100 | 49億5545万 | -5.7% | 19.62 | 3.64 |
| 03/03 | 1,470 | 1,502 | 1,450 | 1,460 | -1.82% | 25,500 | 53億9922万 | +2.67% | 21.38 | 3.97 |
| 03/02 | 1,530 | 1,538 | 1,483 | 1,487 | -4.86% | 49,000 | 54億9907万 | +4.72% | 21.77 | 4.04 |
| 02/27 | 1,532 | 1,588 | 1,532 | 1,563 | +2.16% | 42,300 | 57億8013万 | +10.3% | 22.88 | 4.29 |
| 02/26 | 1,540 | 1,553 | 1,521 | 1,530 | 0% | 21,200 | 56億5809万 | +8.36% | 22.4 | 4.2 |
| 02/25 | 1,483 | 1,578 | 1,483 | 1,530 | +3.17% | 54,700 | 56億5809万 | +8.43% | 22.4 | 4.2 |
| 02/24 | 1,505 | 1,510 | 1,468 | 1,483 | -2.11% | 36,200 | 54億8428万 | +5.18% | 21.71 | 4.07 |
| 02/20 | 1,510 | 1,520 | 1,492 | 1,515 | +0.33% | 30,700 | 56億262万 | +7.29% | 22.18 | 4.16 |
| 02/19 | 1,601 | 1,615 | 1,465 | 1,510 | +0.8% | 108,600 | 55億8413万 | +7.02% | 22.11 | 4.15 |
| 02/18 | 1,415 | 1,514 | 1,415 | 1,498 | +5.87% | 54,200 | 55億3975万 | +6.77% | 21.93 | 4.11 |
| 02/17 | 1,408 | 1,435 | 1,391 | 1,415 | +0.57% | 39,500 | 52億3281万 | +1.36% | 20.72 | 3.89 |
| 02/16 | 1,446 | 1,446 | 1,404 | 1,407 | -0.92% | 17,000 | 52億322万 | +1.15% | 20.6 | 3.86 |
| 02/13 | 1,455 | 1,455 | 1,405 | 1,420 | -1.46% | 30,300 | 52億5130万 | +2.45% | 20.79 | 3.9 |
| 02/12 | 1,422 | 1,465 | 1,422 | 1,441 | +1.69% | 30,000 | 53億2896万 | +4.27% | 21.1 | 3.96 |
| 02/10 | 1,411 | 1,443 | 1,395 | 1,417 | +1.8% | 26,200 | 52億4020万 | +2.76% | 20.75 | 3.89 |
| 02/09 | 1,438 | 1,438 | 1,387 | 1,392 | -1.14% | 47,300 | 51億4775万 | +1.02% | 20.38 | 3.82 |
| 02/06 | 1,400 | 1,440 | 1,355 | 1,408 | -0.42% | 48,500 | 52億692万 | +1.81% | 20.61 | 3.87 |
| 02/05 | 1,342 | 1,414 | 1,325 | 1,414 | +5.37% | 45,000 | 52億2911万 | +2.84% | 20.7 | 3.88 |
| 02/04 | 1,330 | 1,344 | 1,290 | 1,342 | +2.05% | 31,400 | 49億6285万 | -1.61% | 19.65 | 3.69 |
| 02/03 | 1,310 | 1,333 | 1,305 | 1,315 | +2.49% | 30,900 | 48億6300万 | -2.59% | 19.25 | 3.61 |
| 02/02 | 1,360 | 1,364 | 1,276 | 1,283 | -5.66% | 95,000 | 47億4466万 | -3.9% | 18.78 | 3.52 |
| 01/30 | 1,320 | 1,360 | 1,291 | 1,360 | +2.64% | 34,000 | 50億2941万 | +2.87% | 19.91 | 3.74 |
| 01/29 | 1,330 | 1,330 | 1,297 | 1,325 | -0.82% | 47,200 | 48億9998万 | +1.53% | 19.4 | 3.64 |
| 01/28 | 1,359 | 1,360 | 1,319 | 1,336 | +0.98% | 44,600 | 49億4066万 | +3.65% | 19.56 | 3.67 |
| 01/27 | 1,366 | 1,366 | 1,316 | 1,323 | -3.43% | 54,000 | 48億9258万 | +3.93% | 19.37 | 3.63 |
| 01/26 | 1,418 | 1,420 | 1,370 | 1,370 | -2.7% | 41,100 | 50億6639万 | +8.73% | 20.06 | 3.76 |
| 01/23 | 1,410 | 1,419 | 1,386 | 1,408 | -0.14% | 25,100 | 52億692万 | +13.09% | 20.61 | 3.87 |
| 01/22 | 1,423 | 1,468 | 1,386 | 1,410 | -2.35% | 53,900 | 52億1432万 | +14.82% | 20.64 | 3.87 |
| 01/21 | 1,464 | 1,495 | 1,431 | 1,444 | -3.99% | 38,800 | 53億4005万 | +19.44% | 21.14 | 3.97 |
| 01/20 | 1,534 | 1,587 | 1,487 | 1,504 | 0% | 82,200 | 55億6194万 | +26.6% | 22.02 | 4.13 |
| 01/19 | 1,547 | 1,597 | 1,490 | 1,504 | -2.65% | 104,600 | 55億6194万 | +29.21% | 22.02 | 4.13 |
| 01/16 | 1,583 | 1,630 | 1,500 | 1,545 | +4.89% | 202,600 | 57億1356万 | +35.65% | 22.62 | 4.24 |
| 01/15 | 1,291 | 1,496 | 1,291 | 1,473 | +12.27% | 244,300 | 54億4730万 | +32.35% | 21.57 | 4.05 |
| 01/14 | 1,321 | 1,349 | 1,291 | 1,312 | -0.68% | 51,200 | 48億5190万 | +20.37% | 19.21 | 3.6 |
| 01/13 | 1,339 | 1,348 | 1,292 | 1,321 | +1.62% | 76,200 | 48億8519万 | +23.11% | 19.34 | 3.63 |
| 01/09 | 1,280 | 1,329 | 1,280 | 1,300 | +1.8% | 54,000 | 48億753万 | +23.11% | 19.03 | 3.57 |
| 01/08 | 1,339 | 1,339 | 1,277 | 1,277 | -3.77% | 69,700 | 47億2247万 | +22.91% | 18.7 | 3.51 |
| 01/07 | 1,374 | 1,397 | 1,301 | 1,327 | -3% | 107,700 | 49億737万 | +29.59% | 19.43 | 3.65 |
| 01/06 | 1,414 | 1,464 | 1,321 | 1,368 | -2.15% | 247,000 | 50億5900万 | +35.71% | 20.03 | 3.76 |
| 01/05 | 1,551 | 1,770 | 1,361 | 1,398 | -7.54% | 1,599,200 | 51億6994万 | +41.07% | 20.47 | 3.84 |
| 2025 | ||||||||||
| 12/30 | 1,302 | 1,512 | 1,258 | 1,512 | +24.75% | 1,038,200 | 55億9152万 | +55.56% | 22.14 | 4.15 |
| 12/29 | 1,247 | 1,435 | 1,185 | 1,212 | +6.78% | 696,200 | 44億8209万 | +27.85% | 17.75 | 3.33 |
| 12/26 | 1,000 | 1,135 | 1,000 | 1,135 | +15.23% | 54,300 | 41億9734万 | +21% | 16.62 | 3.12 |
| 12/25 | 956 | 985 | 947 | 985 | +3.25% | 18,500 | 36億4262万 | +5.91% | 14.42 | 2.71 |
| 12/24 | 959 | 960 | 942 | 954 | +0.21% | 16,600 | 35億2798万 | +2.69% | 13.97 | 2.62 |
| 12/23 | 929 | 960 | 915 | 952 | +2.48% | 29,900 | 35億2059万 | +2.26% | 13.94 | 2.61 |
| 12/22 | 930 | 936 | 917 | 929 | +0.43% | 25,100 | 34億3553万 | -0.43% | 13.6 | 2.55 |
| 12/19 | 954 | 959 | 920 | 925 | -1.49% | 60,200 | 34億2074万 | -1.07% | 13.54 | 2.54 |
| 12/18 | 1,011 | 1,011 | 939 | 939 | -6.1% | 63,000 | 34億7251万 | -0.11% | 13.75 | 2.58 |
| 12/17 | 983 | 1,013 | 980 | 1,000 | +1.94% | 8,100 | 36億9810万 | +5.93% | 14.64 | 2.75 |
| 12/16 | 1,010 | 1,010 | 971 | 981 | -1.41% | 14,900 | 36億2783万 | +3.81% | 14.36 | 2.69 |
| 12/15 | 921 | 995 | 920 | 995 | +8.03% | 31,600 | 36億7960万 | +5.07% | 14.57 | 2.73 |
| 12/12 | 930 | 930 | 913 | 921 | 0% | 10,000 | 34億595万 | -2.95% | 13.48 | 2.53 |
| 12/11 | 909 | 934 | 906 | 921 | +1.21% | 23,000 | 34億595万 | -3.36% | 13.48 | 2.53 |
| 12/10 | 890 | 925 | 890 | 910 | +2.25% | 17,900 | 33億6527万 | -5.11% | 13.32 | 2.5 |
| 12/09 | 895 | 896 | 885 | 890 | -0.67% | 7,600 | 32億9130万 | -7.87% | 13.03 | 2.44 |
| 12/08 | 887 | 897 | 880 | 896 | +0.56% | 16,900 | 33億1349万 | -7.82% | 13.12 | 2.46 |
| 12/05 | 896 | 910 | 886 | 891 | +0.11% | 12,400 | 32億9500万 | -8.9% | 13.05 | 2.45 |
| 12/04 | 880 | 897 | 880 | 890 | +0.68% | 15,600 | 32億9130万 | -9.37% | 13.03 | 2.44 |
| 12/03 | 883 | 884 | 871 | 884 | +0.11% | 10,900 | 32億6912万 | -10.44% | 12.94 | 2.43 |
| 12/02 | 897 | 897 | 871 | 883 | -2% | 22,400 | 32億6542万 | -11.17% | 12.93 | 2.43 |
| 12/01 | 935 | 935 | 899 | 901 | -3.64% | 32,300 | 33億3198万 | -9.99% | 13.19 | 2.47 |
| 11/28 | 939 | 970 | 934 | 935 | -0.43% | 11,500 | 34億5772万 | -7.15% | 13.87 | 2.43 |
| 11/27 | 916 | 950 | 916 | 939 | +2.51% | 10,900 | 34億7251万 | -7.31% | 13.93 | 2.44 |
| 11/26 | 915 | 931 | 900 | 916 | +0.55% | 11,800 | 33億8745万 | -10.02% | 13.59 | 2.38 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 11月期 | 2,208 12/4 | 892 11/25 | 2,093,200 12/4 | +55.58% 12/30 | -20.74% 1/24 |
| 最新 | 1,358 2026/4/23 | 48,200 | -6.54% 1,453 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/04/23 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
871円（2025/12/03） - 56%（1.56倍）
1,358円（4/23）
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。
