TMH（280A）の株価チャート
株価
7/17
- 前日 (7/16)
- 1,403
- 始値
- 1,103
- 高値
- 1,103
- 安値
- 1,103
- 終値 -21.38%
- 1,103
- 出来高 +0.93%
- 10,800
乖離率
- 株価（5日）
移動平均値 - -29.88%
1,573 - 株価（25日）
移動平均値 - -42.67%
1,924 - 出来高（5日）
移動平均値 - -71.89%
38,420
2026/02/20～2026/07/17
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 | ||||||||||
| 07/17 | 1,103 | 1,103 | 1,103 | 1,103 | -21.38% | 10,800 | 40億7900万 | -42.67% | - | 2.94 |
| 07/16 | 1,403 | 1,403 | 1,403 | 1,403 | -22.19% | 10,700 | 51億8843万 | -28.27% | - | 3.73 |
| 07/15 | 1,754 | 1,847 | 1,754 | 1,803 | +2.85% | 74,300 | 66億6767万 | -8.8% | - | 4.8 |
| 07/14 | 1,802 | 1,803 | 1,705 | 1,753 | -2.72% | 55,200 | 64億8276万 | -11.73% | - | 4.67 |
| 07/13 | 1,940 | 1,960 | 1,796 | 1,802 | -6.54% | 41,100 | 66億6397万 | -9.95% | - | 4.8 |
| 07/10 | 1,900 | 1,967 | 1,900 | 1,928 | +3.21% | 32,300 | 71億2993万 | -4.41% | - | 5.13 |
| 07/09 | 1,850 | 1,885 | 1,819 | 1,868 | +2.92% | 16,200 | 69億805万 | -8.07% | - | 4.97 |
| 07/08 | 1,831 | 1,864 | 1,795 | 1,815 | -4.97% | 43,300 | 67億1205万 | -11.76% | - | 4.83 |
| 07/07 | 1,957 | 1,999 | 1,885 | 1,910 | -2% | 33,900 | 70億6337万 | -8.17% | - | 5.08 |
| 07/06 | 2,050 | 2,088 | 1,925 | 1,949 | -3.51% | 47,100 | 72億759万 | -7.1% | - | 5.19 |
| 07/03 | 1,924 | 2,029 | 1,882 | 2,020 | +2.85% | 38,300 | 74億7016万 | -4.49% | - | 5.38 |
| 07/02 | 2,041 | 2,045 | 1,960 | 1,964 | -5.03% | 44,800 | 72億6306万 | -8.52% | - | 5.23 |
| 07/01 | 2,000 | 2,070 | 1,980 | 2,068 | +3.04% | 40,100 | 76億4767万 | -4.66% | - | 5.51 |
| 06/30 | 1,904 | 2,050 | 1,866 | 2,007 | +6.36% | 53,400 | 74億2208万 | -8.19% | - | 5.34 |
| 06/29 | 2,003 | 2,030 | 1,860 | 1,887 | +2.39% | 109,200 | 69億7831万 | -14.92% | - | 5.02 |
| 06/26 | 2,005 | 2,012 | 1,801 | 1,843 | -10.32% | 83,300 | 68億1559万 | -17.54% | - | 4.91 |
| 06/25 | 2,082 | 2,099 | 2,011 | 2,055 | +3.16% | 50,700 | 75億9959万 | -8.18% | - | 5.47 |
| 06/24 | 2,100 | 2,177 | 1,982 | 1,992 | -5.82% | 55,900 | 73億6661万 | -10.43% | - | 5.3 |
| 06/23 | 2,210 | 2,263 | 2,100 | 2,115 | -5.24% | 69,000 | 78億2148万 | -4.39% | - | 5.63 |
| 06/22 | 2,259 | 2,386 | 2,222 | 2,232 | -0.36% | 77,400 | 82億5415万 | +1.64% | - | 5.94 |
| 06/19 | 2,298 | 2,337 | 2,117 | 2,240 | -2.1% | 103,200 | 82億8374万 | +2.85% | - | 5.96 |
| 06/18 | 2,150 | 2,360 | 2,115 | 2,288 | +8.13% | 139,600 | 84億6125万 | +6.12% | - | 6.09 |
| 06/17 | 2,000 | 2,157 | 1,972 | 2,116 | +7.36% | 77,100 | 78億2517万 | -0.66% | - | 5.63 |
| 06/16 | 2,028 | 2,032 | 1,942 | 1,971 | +0.41% | 59,100 | 72億8895万 | -6.85% | - | 5.25 |
| 06/15 | 1,982 | 2,049 | 1,925 | 1,963 | +3.21% | 72,800 | 72億5937万 | -6.83% | - | 5.23 |
| 06/12 | 1,961 | 2,026 | 1,875 | 1,902 | -1.04% | 107,500 | 70億3378万 | -9.17% | - | 5.06 |
| 06/11 | 1,912 | 2,000 | 1,857 | 1,922 | -5.88% | 107,100 | 71億774万 | -7.73% | - | 5.12 |
| 06/10 | 2,029 | 2,057 | 1,901 | 2,042 | -3.41% | 153,900 | 75億5152万 | -1.26% | - | 5.44 |
| 06/09 | 2,326 | 2,354 | 2,102 | 2,114 | -5.03% | 91,900 | 78億1778万 | +3.53% | - | 5.63 |
| 06/08 | 2,150 | 2,289 | 2,060 | 2,226 | -3.22% | 132,000 | 82億3197万 | +10.58% | - | 5.93 |
| 06/05 | 2,429 | 2,429 | 2,282 | 2,300 | -7.22% | 122,800 | 85億563万 | +16.16% | - | 6.12 |
| 06/04 | 2,360 | 2,496 | 2,314 | 2,479 | +3.98% | 135,100 | 91億6758万 | +27.52% | - | 6.6 |
| 06/03 | 2,401 | 2,429 | 2,301 | 2,384 | +0.29% | 126,000 | 88億1627万 | +25.47% | - | 6.35 |
| 06/02 | 2,351 | 2,399 | 2,151 | 2,377 | +0.08% | 194,300 | 87億9038万 | +27.86% | - | 6.33 |
| 06/01 | 2,734 | 2,758 | 2,365 | 2,375 | -15.78% | 335,800 | 87億8298万 | +30.64% | - | 6.32 |
| 05/29 | 2,625 | 2,981 | 2,587 | 2,820 | +12.75% | 496,300 | 104億2864万 | +58.78% | - | 7.36 |
| 05/28 | 2,498 | 2,719 | 2,280 | 2,501 | +0.12% | 374,400 | 92億4894万 | +45.66% | - | 6.52 |
| 05/27 | 2,749 | 3,300 | 2,400 | 2,498 | -10.75% | 1,163,700 | 92億3785万 | +49.58% | - | 6.52 |
| 05/26 | 2,520 | 2,820 | 2,341 | 2,799 | +20.65% | 998,400 | 103億5098万 | +72.46% | - | 7.3 |
| 05/25 | 2,050 | 2,320 | 2,000 | 2,320 | +20.83% | 385,300 | 85億7959万 | +48.43% | - | 6.05 |
| 05/22 | 1,799 | 2,112 | 1,726 | 1,920 | +12.15% | 473,400 | 71億35万 | +25.24% | - | 5.01 |
| 05/21 | 1,682 | 1,772 | 1,613 | 1,712 | +2.27% | 131,600 | 63億3114万 | +12.85% | - | 4.47 |
| 05/20 | 1,815 | 1,819 | 1,662 | 1,674 | -3.57% | 61,700 | 61億9061万 | +10.86% | - | 4.37 |
| 05/19 | 1,774 | 1,774 | 1,652 | 1,736 | -1.81% | 58,400 | 64億1990万 | +15.2% | - | 4.53 |
| 05/18 | 1,771 | 1,824 | 1,747 | 1,768 | +5.18% | 97,200 | 65億3824万 | +17.95% | - | 4.61 |
| 05/15 | 1,651 | 1,720 | 1,632 | 1,681 | +1.27% | 42,300 | 62億1650万 | +12.97% | - | 4.39 |
| 05/14 | 1,723 | 1,770 | 1,645 | 1,660 | -5.36% | 48,500 | 61億3884万 | +12.16% | - | 4.33 |
| 05/13 | 1,745 | 1,760 | 1,611 | 1,754 | +0.29% | 89,800 | 64億8646万 | +19.08% | - | 4.58 |
| 05/12 | 1,753 | 1,835 | 1,711 | 1,749 | +6.65% | 150,700 | 64億6797万 | +19.79% | - | 4.56 |
| 05/11 | 1,656 | 1,705 | 1,595 | 1,640 | +1.49% | 111,700 | 60億6488万 | +13.18% | - | 4.28 |
| 05/08 | 1,544 | 1,638 | 1,518 | 1,616 | +4.6% | 118,600 | 59億7612万 | +12.07% | - | 4.22 |
| 05/07 | 1,444 | 1,545 | 1,419 | 1,545 | +10.2% | 58,400 | 57億1356万 | +7.67% | - | 4.03 |
| 05/01 | 1,413 | 1,416 | 1,387 | 1,402 | +0.65% | 12,000 | 51億8473万 | -2.16% | - | 3.66 |
| 04/30 | 1,394 | 1,428 | 1,378 | 1,393 | -0.78% | 29,300 | 51億5145万 | -2.99% | - | 3.63 |
| 04/28 | 1,387 | 1,408 | 1,382 | 1,404 | +1.08% | 12,600 | 51億9213万 | -2.57% | - | 3.66 |
| 04/27 | 1,386 | 1,425 | 1,369 | 1,389 | -0.22% | 22,900 | 51億3666万 | -3.81% | - | 3.62 |
| 04/24 | 1,377 | 1,421 | 1,377 | 1,392 | +2.5% | 21,100 | 51億4775万 | -3.87% | - | 3.63 |
| 04/23 | 1,347 | 1,432 | 1,347 | 1,358 | +1.04% | 48,200 | 50億2201万 | -6.54% | - | 3.54 |
| 04/22 | 1,328 | 1,347 | 1,315 | 1,344 | +1.2% | 12,200 | 49億7024万 | -8.01% | - | 3.51 |
| 04/21 | 1,340 | 1,375 | 1,322 | 1,328 | -0.9% | 27,800 | 49億1107万 | -9.29% | - | 3.46 |
| 04/20 | 1,337 | 1,345 | 1,323 | 1,340 | +0.22% | 23,000 | 49億5545万 | -8.78% | - | 3.5 |
| 04/17 | 1,324 | 1,350 | 1,318 | 1,337 | +2.14% | 25,000 | 49億4435万 | -9.23% | - | 3.49 |
| 04/16 | 1,314 | 1,365 | 1,282 | 1,309 | +0.69% | 73,000 | 48億4081万 | -11.61% | - | 3.42 |
| 04/15 | 1,335 | 1,367 | 1,254 | 1,300 | -16.83% | 166,000 | 48億753万 | -12.69% | - | 3.39 |
| 04/14 | 1,559 | 1,578 | 1,513 | 1,563 | +1.82% | 69,300 | 57億8013万 | +4.34% | - | 4.08 |
| 04/13 | 1,550 | 1,560 | 1,490 | 1,535 | -0.52% | 32,100 | 56億7658万 | +2.88% | - | 4 |
| 04/10 | 1,563 | 1,577 | 1,518 | 1,543 | -2.22% | 27,000 | 57億616万 | +3.49% | - | 4.03 |
| 04/09 | 1,536 | 1,580 | 1,492 | 1,578 | +2.73% | 41,100 | 58億3560万 | +6.05% | - | 4.12 |
| 04/08 | 1,520 | 1,543 | 1,506 | 1,536 | +2.61% | 24,100 | 56億8028万 | +3.85% | - | 4.01 |
| 04/07 | 1,511 | 1,545 | 1,490 | 1,497 | -0.13% | 29,100 | 55億3605万 | +1.42% | - | 3.91 |
| 04/06 | 1,492 | 1,516 | 1,465 | 1,499 | +2.53% | 8,900 | 55億4345万 | +1.63% | - | 3.91 |
| 04/03 | 1,445 | 1,483 | 1,442 | 1,462 | +1.6% | 8,500 | 54億662万 | -1.08% | - | 3.81 |
| 04/02 | 1,478 | 1,485 | 1,438 | 1,439 | -2.24% | 10,500 | 53億2156万 | -2.84% | - | 3.75 |
| 04/01 | 1,480 | 1,510 | 1,466 | 1,472 | +0.96% | 8,500 | 54億4360万 | -0.81% | - | 3.84 |
| 03/31 | 1,445 | 1,493 | 1,413 | 1,458 | +0.21% | 16,400 | 53億9182万 | -1.82% | - | 3.8 |
| 03/30 | 1,499 | 1,499 | 1,412 | 1,455 | -3% | 30,400 | 53億8073万 | -2.15% | - | 3.8 |
| 03/27 | 1,470 | 1,501 | 1,452 | 1,500 | +1.28% | 13,500 | 55億4715万 | +0.74% | - | 3.91 |
| 03/26 | 1,504 | 1,532 | 1,481 | 1,481 | -1.46% | 9,300 | 54億7688万 | -0.54% | - | 3.86 |
| 03/25 | 1,498 | 1,546 | 1,498 | 1,503 | +2.04% | 28,700 | 55億5824万 | +1.14% | - | 3.92 |
| 03/24 | 1,529 | 1,529 | 1,451 | 1,473 | -1.73% | 23,700 | 54億4730万 | -0.67% | - | 3.84 |
| 03/23 | 1,488 | 1,513 | 1,443 | 1,499 | -1.9% | 31,500 | 55億4345万 | +1.28% | - | 3.91 |
| 03/19 | 1,552 | 1,552 | 1,487 | 1,528 | -1.67% | 26,900 | 56億5069万 | +3.38% | - | 3.99 |
| 03/18 | 1,426 | 1,554 | 1,426 | 1,554 | +10.06% | 38,000 | 57億4684万 | +5.43% | - | 4.05 |
| 03/17 | 1,436 | 1,450 | 1,411 | 1,412 | -1.94% | 12,500 | 52億2171万 | -3.75% | - | 3.68 |
| 03/16 | 1,493 | 1,495 | 1,408 | 1,440 | -0.62% | 15,400 | 53億2526万 | -1.84% | - | 3.76 |
| 03/13 | 1,470 | 1,496 | 1,427 | 1,449 | -5.23% | 24,400 | 53億5854万 | -1.16% | - | 3.78 |
| 03/12 | 1,522 | 1,529 | 1,457 | 1,529 | +1.26% | 19,200 | 56億5439万 | +4.58% | - | 3.99 |
| 03/11 | 1,532 | 1,570 | 1,501 | 1,510 | -1.44% | 25,800 | 55億8413万 | +3.92% | - | 3.94 |
| 03/10 | 1,446 | 1,540 | 1,446 | 1,532 | +7.51% | 23,200 | 56億6548万 | +6.09% | - | 4 |
| 03/09 | 1,443 | 1,455 | 1,401 | 1,425 | -5.82% | 37,400 | 52億6979万 | -0.84% | - | 3.72 |
| 03/06 | 1,462 | 1,520 | 1,455 | 1,513 | +3.56% | 29,400 | 55億9522万 | +5.58% | - | 3.95 |
| 03/05 | 1,444 | 1,495 | 1,430 | 1,461 | +9.03% | 23,700 | 54億292万 | +2.45% | - | 3.81 |
| 03/04 | 1,407 | 1,426 | 1,322 | 1,340 | -8.22% | 51,100 | 49億5545万 | -5.7% | - | 3.5 |
| 03/03 | 1,470 | 1,502 | 1,450 | 1,460 | -1.82% | 25,500 | 53億9922万 | +2.67% | - | 3.81 |
| 03/02 | 1,530 | 1,538 | 1,483 | 1,487 | -4.86% | 49,000 | 54億9907万 | +4.72% | - | 3.88 |
| 02/27 | 1,532 | 1,588 | 1,532 | 1,563 | +2.16% | 42,300 | 57億8013万 | +10.3% | - | 4.25 |
| 02/26 | 1,540 | 1,553 | 1,521 | 1,530 | 0% | 21,200 | 56億5809万 | +8.36% | - | 4.16 |
| 02/25 | 1,483 | 1,578 | 1,483 | 1,530 | +3.17% | 54,700 | 56億5809万 | +8.43% | - | 4.16 |
| 02/24 | 1,505 | 1,510 | 1,468 | 1,483 | -2.11% | 36,200 | 54億8428万 | +5.18% | - | 4.03 |
| 02/20 | 1,510 | 1,520 | 1,492 | 1,515 | +0.33% | 30,700 | 56億262万 | +7.29% | - | 4.12 |
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 | 1,103 2026/7/17 | 10,800 | -42.67% 1,924 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/07/17 vs 2025/12/30
- -27%（0.73倍）
- 過去安値
871円（2025/12/03） - 27%（1.27倍）
1,103円（7/17）
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。
