- 3946
- 2026/09/25
- 時価
- 882億円
- PER 予
- 9.3倍
- 2010年以降
- 4.17-27.59倍
（2010-2026年） - PBR
- 0.74倍
- 2010年以降
- 0.28-0.7倍
（2010-2026年） - 配当 予
- 3.72%
- ROE 予
- 7.92%
- ROA 予
- 3.69%
- 資料
- Link
- CSV,JSON
トーモク（3946）の株価チャート
株価
9/25
- 前日 (9/24)
- 4,445
- 始値
- 4,475
- 高値
- 4,565
- 安値
- 4,470
- 終値 +2.7%
- 4,565
- 出来高 -8.19%
- 95,300
乖離率
- 株価（5日）
移動平均値 - +2.52%
4,453 - 株価（25日）
移動平均値 - +1.99%
4,476 - 出来高（5日）
移動平均値 - +31.34%
72,560
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 4,475 | 4,565 | 4,470 | 4,565 | +2.7% | 95,300 | - | +1.99% | - | - |
| 09/24 | 4,445 | 4,465 | 4,425 | 4,445 | +0.34% | 103,800 | - | -0.83% | - | - |
| 09/18 | 4,445 | 4,450 | 4,365 | 4,430 | -0.11% | 76,100 | - | -1.4% | - | - |
| 09/17 | 4,400 | 4,455 | 4,400 | 4,435 | +1.03% | 49,600 | - | -1.51% | - | - |
| 09/16 | 4,360 | 4,415 | 4,360 | 4,390 | +0.8% | 38,000 | - | -2.68% | - | - |
| 09/15 | 4,330 | 4,360 | 4,325 | 4,355 | +1.28% | 40,600 | - | -3.61% | - | - |
| 09/14 | 4,260 | 4,320 | 4,260 | 4,300 | +0.47% | 42,300 | - | -5.06% | - | - |
| 09/11 | 4,305 | 4,325 | 4,260 | 4,280 | -0.7% | 54,100 | - | -5.73% | - | - |
| 09/10 | 4,230 | 4,315 | 4,225 | 4,310 | +0.47% | 38,500 | - | -5.23% | - | - |
| 09/09 | 4,245 | 4,310 | 4,225 | 4,290 | +0.7% | 59,400 | - | -5.78% | - | - |
| 09/08 | 4,305 | 4,315 | 4,260 | 4,260 | -1.73% | 55,500 | - | -6.52% | - | - |
| 09/07 | 4,360 | 4,375 | 4,310 | 4,335 | -0.8% | 46,000 | - | -5.12% | - | - |
| 09/04 | 4,390 | 4,405 | 4,335 | 4,370 | -0.46% | 58,500 | - | -4.5% | - | - |
| 09/03 | 4,425 | 4,435 | 4,385 | 4,390 | -1.57% | 78,900 | - | -4.27% | - | - |
| 09/02 | 4,480 | 4,485 | 4,420 | 4,460 | -1.33% | 55,100 | - | -2.96% | - | - |
| 09/01 | 4,420 | 4,520 | 4,390 | 4,520 | +1.46% | 81,100 | - | -1.74% | - | - |
| 08/31 | 4,560 | 4,560 | 4,440 | 4,455 | -3.05% | 112,500 | - | -3.17% | - | - |
| 08/28 | 4,615 | 4,680 | 4,570 | 4,595 | -0.86% | 301,100 | - | -0.15% | - | - |
| 08/27 | 4,625 | 4,690 | 4,610 | 4,635 | +0.43% | 269,000 | - | +0.83% | - | - |
| 08/26 | 4,660 | 4,680 | 4,605 | 4,615 | -0.22% | 132,900 | - | +0.54% | - | - |
| 08/25 | 4,765 | 4,770 | 4,620 | 4,625 | -1.91% | 133,500 | - | +0.87% | - | - |
| 08/24 | 4,770 | 4,785 | 4,705 | 4,715 | -0.84% | 143,500 | - | +3.11% | - | - |
| 08/21 | 4,730 | 4,820 | 4,665 | 4,755 | +0.32% | 98,800 | - | +4.41% | - | - |
| 08/20 | 4,635 | 4,740 | 4,630 | 4,740 | +2.38% | 94,300 | - | +4.54% | - | - |
| 08/19 | 4,720 | 4,775 | 4,595 | 4,630 | -1.91% | 150,800 | - | +2.62% | - | - |
| 08/18 | 4,690 | 4,740 | 4,670 | 4,720 | +0.11% | 92,200 | - | +5.12% | - | - |
| 08/17 | 4,730 | 4,730 | 4,655 | 4,715 | +0.53% | 157,700 | - | +5.58% | - | - |
| 08/14 | 4,600 | 4,695 | 4,575 | 4,690 | +1.52% | 118,400 | - | +5.63% | - | - |
| 08/13 | 4,555 | 4,620 | 4,535 | 4,620 | +0.87% | 105,100 | - | +4.62% | - | - |
| 08/12 | 4,645 | 4,685 | 4,560 | 4,580 | -0.87% | 108,500 | - | +4.28% | - | - |
| 08/10 | 4,595 | 4,640 | 4,555 | 4,620 | +1.09% | 119,900 | - | +5.77% | - | - |
| 08/07 | 4,515 | 4,595 | 4,515 | 4,570 | +1.9% | 111,200 | - | +5.23% | - | - |
| 08/06 | 4,500 | 4,520 | 4,435 | 4,485 | +0.9% | 80,200 | - | +3.82% | - | - |
| 08/05 | 4,385 | 4,445 | 4,360 | 4,445 | +1.37% | 96,100 | - | +3.47% | - | - |
| 08/04 | 4,500 | 4,500 | 4,380 | 4,385 | -3.63% | 198,900 | - | +2.62% | - | - |
| 08/03 | 4,470 | 4,590 | 4,395 | 4,550 | +0.78% | 210,100 | - | +6.93% | - | - |
| 07/31 | 4,585 | 4,750 | 4,510 | 4,515 | -2.48% | 247,600 | - | +6.74% | - | - |
| 07/30 | 4,625 | 4,665 | 4,590 | 4,630 | -0.22% | 151,000 | - | +10.13% | - | - |
| 07/29 | 4,570 | 4,655 | 4,520 | 4,640 | +2.2% | 168,200 | - | +11.3% | - | - |
| 07/28 | 4,550 | 4,560 | 4,495 | 4,540 | -0.22% | 87,700 | - | +9.79% | - | - |
| 07/27 | 4,540 | 4,565 | 4,490 | 4,550 | +1.56% | 112,500 | - | +10.87% | - | - |
| 07/24 | 4,470 | 4,495 | 4,415 | 4,480 | 0% | 115,000 | - | +9.99% | - | - |
| 07/23 | 4,475 | 4,515 | 4,450 | 4,480 | +0.34% | 167,000 | - | +10.75% | - | - |
| 07/22 | 4,465 | 4,540 | 4,455 | 4,465 | -0.33% | 194,200 | - | +11.18% | - | - |
| 07/21 | 4,395 | 4,485 | 4,380 | 4,480 | +3.58% | 342,800 | - | +12.28% | - | - |
| 07/17 | 4,350 | 4,400 | 4,230 | 4,325 | +1.88% | 437,600 | - | +9.13% | - | - |
| 07/16 | 4,275 | 4,285 | 4,220 | 4,245 | -0.24% | 34,600 | - | +7.63% | - | - |
| 07/15 | 4,220 | 4,265 | 4,200 | 4,255 | +1.67% | 48,100 | - | +8.38% | - | - |
| 07/14 | 4,085 | 4,190 | 4,085 | 4,185 | +2.57% | 43,500 | - | +7.12% | - | - |
| 07/13 | 4,165 | 4,185 | 4,075 | 4,080 | -0.85% | 30,100 | - | +4.88% | - | - |
| 07/10 | 4,060 | 4,145 | 4,050 | 4,115 | +0.98% | 50,800 | - | +6.14% | - | - |
| 07/09 | 4,080 | 4,080 | 4,025 | 4,075 | -0.12% | 21,900 | - | +5.54% | - | - |
| 07/08 | 4,040 | 4,115 | 4,020 | 4,080 | +1.62% | 47,400 | - | +6.11% | - | - |
| 07/07 | 4,000 | 4,035 | 4,000 | 4,015 | +0.63% | 23,300 | - | +4.83% | - | - |
| 07/06 | 4,000 | 4,010 | 3,960 | 3,990 | -0.37% | 65,400 | - | +4.48% | - | - |
| 07/03 | 4,000 | 4,055 | 4,000 | 4,005 | +0.75% | 47,300 | - | +5.04% | - | - |
| 07/02 | 3,945 | 4,025 | 3,930 | 3,975 | +1.92% | 30,400 | - | +4.28% | - | - |
| 07/01 | 3,900 | 3,920 | 3,870 | 3,900 | +0.78% | 31,300 | - | +2.28% | - | - |
| 06/30 | 3,935 | 3,935 | 3,840 | 3,870 | -1.78% | 25,900 | - | +1.42% | - | - |
| 06/29 | 3,940 | 3,970 | 3,910 | 3,940 | +0.77% | 33,400 | - | +3.14% | - | - |
| 06/26 | 3,890 | 3,910 | 3,840 | 3,910 | +1.03% | 25,900 | - | +2.28% | - | - |
| 06/25 | 3,775 | 3,880 | 3,775 | 3,870 | +2.79% | 38,400 | - | +1.15% | - | - |
| 06/24 | 3,770 | 3,805 | 3,760 | 3,765 | -0.26% | 24,700 | - | -1.67% | - | - |
| 06/23 | 3,770 | 3,800 | 3,765 | 3,775 | +0.13% | 20,400 | - | -1.46% | - | - |
| 06/22 | 3,780 | 3,800 | 3,765 | 3,770 | -0.26% | 15,700 | - | -1.64% | - | - |
| 06/19 | 3,800 | 3,805 | 3,760 | 3,780 | +0.27% | 17,300 | - | -1.51% | - | - |
| 06/18 | 3,790 | 3,805 | 3,765 | 3,770 | 0% | 25,900 | - | -1.95% | - | - |
| 06/17 | 3,805 | 3,830 | 3,770 | 3,770 | -0.92% | 26,900 | - | -2.1% | - | - |
| 06/16 | 3,830 | 3,860 | 3,780 | 3,805 | -0.13% | 40,600 | - | -1.37% | - | - |
| 06/15 | 3,865 | 3,880 | 3,805 | 3,810 | -0.91% | 33,000 | - | -1.42% | - | - |
| 06/12 | 3,810 | 3,850 | 3,795 | 3,845 | +1.59% | 43,700 | - | -0.65% | - | - |
| 06/11 | 3,795 | 3,800 | 3,745 | 3,785 | -0.26% | 30,300 | - | -2.22% | - | - |
| 06/10 | 3,745 | 3,805 | 3,730 | 3,795 | +0.93% | 40,400 | - | -1.81% | - | - |
| 06/09 | 3,800 | 3,820 | 3,745 | 3,760 | +0.13% | 40,700 | - | -2.46% | - | - |
| 06/08 | 3,705 | 3,765 | 3,680 | 3,755 | +1.21% | 53,000 | - | -2.32% | - | - |
| 06/05 | 3,695 | 3,755 | 3,690 | 3,710 | +0.68% | 38,400 | - | -3.23% | - | - |
| 06/04 | 3,695 | 3,710 | 3,650 | 3,685 | -0.27% | 43,500 | - | -3.58% | - | - |
| 06/03 | 3,760 | 3,785 | 3,695 | 3,695 | -0.94% | 46,200 | - | -3.12% | - | - |
| 06/02 | 3,800 | 3,805 | 3,720 | 3,730 | -3.12% | 65,400 | - | -1.97% | - | - |
| 06/01 | 3,975 | 3,975 | 3,830 | 3,850 | -3.14% | 48,000 | - | +1.45% | - | - |
| 05/29 | 4,020 | 4,075 | 3,975 | 3,975 | -1% | 57,500 | - | +5.13% | - | - |
| 05/28 | 3,960 | 4,050 | 3,910 | 4,015 | +1.39% | 72,000 | - | +6.75% | - | - |
| 05/27 | 3,960 | 3,980 | 3,920 | 3,960 | -0.5% | 38,300 | - | +5.97% | - | - |
| 05/26 | 4,000 | 4,025 | 3,960 | 3,980 | -0.5% | 29,000 | - | +7.1% | - | - |
| 05/25 | 3,980 | 4,040 | 3,975 | 4,000 | +0.13% | 39,300 | - | +8.34% | - | - |
| 05/22 | 3,940 | 4,015 | 3,910 | 3,995 | +1.27% | 43,300 | - | +8.94% | - | - |
| 05/21 | 3,875 | 3,980 | 3,825 | 3,945 | +3.68% | 52,900 | - | +8.29% | - | - |
| 05/20 | 3,830 | 3,830 | 3,750 | 3,805 | -0.65% | 41,500 | - | +5.08% | - | - |
| 05/19 | 3,935 | 3,935 | 3,820 | 3,830 | -1.92% | 36,200 | - | +6.18% | - | - |
| 05/18 | 3,975 | 3,975 | 3,865 | 3,905 | -1.01% | 35,900 | - | +8.68% | - | - |
| 05/15 | 3,945 | 3,965 | 3,925 | 3,945 | +0.38% | 36,900 | - | +10.44% | - | - |
| 05/14 | 3,930 | 3,955 | 3,920 | 3,930 | -0.25% | 37,200 | - | +10.7% | - | - |
| 05/13 | 3,990 | 3,995 | 3,930 | 3,940 | -1.25% | 38,900 | - | +11.65% | - | - |
| 05/12 | 3,915 | 4,040 | 3,910 | 3,990 | +1.79% | 85,400 | - | +13.77% | - | - |
| 05/11 | 3,895 | 3,980 | 3,820 | 3,920 | +1.03% | 142,900 | - | +12.48% | - | - |
| 05/08 | 3,630 | 3,915 | 3,515 | 3,880 | +6.74% | 181,300 | - | +12.04% | - | - |
| 05/07 | 3,600 | 3,655 | 3,580 | 3,635 | +2.97% | 72,700 | - | +5.58% | - | - |
| 05/01 | 3,505 | 3,540 | 3,470 | 3,530 | +0.71% | 51,200 | - | +2.74% | - | - |
| 04/30 | 3,485 | 3,510 | 3,455 | 3,505 | +0.57% | 35,300 | - | +2.1% | - | - |
| 04/28 | 3,420 | 3,485 | 3,420 | 3,485 | +1.9% | 38,500 | - | +1.57% | - | - |
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 | 1,400 280 5/7 | 825 165 3/18 | 59,200 296,000 5/7 | - | - | +7.82% 10/11 | -16.46% 1/22 |
| 2009年 3月期 | 1,180 236 6/6 236 6/5 他2件 | 600 120 10/10 | 71,600 358,000 5/15 | - | - | +22.36% 5/15 | -33.12% 10/10 |
| 2010年 3月期 | 1,110 222 8/14 222 8/13 | 885 177 4/30 177 4/28 他2件 | 181,400 907,000 6/24 | - | - | +13.1% 5/10 | -6.93% 11/25 |
| 2011年 3月期 | 1,390 278 3/9 278 3/7 | 800 160 3/15 | 112,800 564,000 5/10 | 268億8454万 | 154億7312万 | +14.45% 12/8 | -30.98% 3/15 |
| 2012年 3月期 | 1,320 264 4/1 | 950 190 8/9 | 41,400 207,000 2/9 | 255億3064万 | 183億7433万 | +9.05% 7/6 | -8.78% 5/24 |
| 2013年 3月期 | 1,630 326 3/21 | 990 198 6/5 | 99,600 498,000 6/5 | 315億2648万 | 191億4798万 | +14.7% 3/19 | -10.01% 6/6 |
| 2014年 3月期 | 1,840 368 1/21 368 1/20 他2件 | 1,350 270 4/2 | 101,200 506,000 4/15 | 355億8848万 | 261億1089万 | +9.3% 12/30 | -15.1% 2/4 |
| 2015年 3月期 | 1,550 310 9/26 | 1,260 252 5/21 | 51,400 257,000 10/31 | 299億7943万 | 243億7037万 | +7.72% 6/18 | -7.56% 10/16 |
| 2016年 3月期 | 1,520 304 6/8 304 6/5 他2件 | 1,200 240 2/12 240 1/21 他2件 | 40,200 201,000 11/5 | 293億9918万 | 232億988万 | +8.83% 3/17 | -11.6% 8/25 |
| 2017年 3月期 | 1,780 356 3/6 | 1,250 250 4/8 | 50,600 253,000 3/1 | 344億2799万 | 241億7696万 | +8.53% 5/9 | -10.22% 6/24 |
| 2018年 3月期 | 2,397 1/10 | 1,565 313 4/17 | 83,700 10/30 | 463億6173万 | 302億6955万 | +10.98% 5/11 | -9.52% 2/14 |
| 2019年 3月期 | 2,300 5/23 | 1,496 2/1 | 87,600 5/8 | 444億8560万 | 289億3498万 | +7.14% 7/30 | -10.65% 12/25 |
| 2020年 3月期 | 1,929 7/9 | 1,246 3/23 | 99,100 3/13 | 373億988万 | 240億9959万 | +16.77% 11/5 | -19.08% 3/19 |
| 2021年 3月期 | 2,000 3/23 | 1,339 4/3 | 107,500 8/3 | 386億8313万 | 258億9835万 | +16.73% 5/11 | -9.57% 8/3 |
| 2022年 3月期 | 2,075 5/11 | 1,520 3/9 | 165,700 5/10 | 401億3375万 | 293億9918万 | +6.05% 5/12 | -10.87% 3/9 |
| 2023年 3月期 | 1,706 12/30 | 1,407 10/3 | 230,100 2/1 | 329億9671万 | 272億1358万 | +9.34% 11/9 | -7.63% 2/3 |
| 2024年 3月期 | 2,753 3/22 | 1,553 4/18 | 438,200 5/10 | 532億4733万 | 300億3745万 | +17.68% 5/11 | -7.98% 11/8 |
| 2025年 3月期 | 2,960 5/9 | 2,026 8/5 | 210,100 5/9 | 572億5104万 | 391億8601万 | +11.07% 5/9 | -15.19% 8/5 |
| 2026年 3月期 | 3,700 2/27 2/12 | 2,090 4/7 | 349,900 5/8 | 715億6380万 | 404億2387万 | +12.04% 5/8 | -5.25% 3/23 3/16 |
| 最新 | 4,565 2026/9/25 | 95,300 | 882億9425万 | +1.99% 4,476 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 22%（1.22倍）
- 1985/12/28 vs 1984/12/28
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 46%（1.46倍）
- 1987/12/28 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/28
- 31%（1.31倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/09/25 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
600円（2008/10/10） - 661%（7.61倍）
4,565円（9/25）
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。
