- 4043
- 2026/10/06
- 時価
- 3023億円
- PER 予
- 11.61倍
- 2010年以降
- 赤字-35.54倍
（2010-2026年） - PBR
- 1.05倍
- 2010年以降
- 0.21-2.18倍
（2010-2026年） - 配当 予
- 3.15%
- ROE 予
- 9.06%
- ROA 予
- 4.5%
- 資料
- Link
- CSV,JSON
トクヤマ（4043）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,166
- 始値
- 4,166
- 高値
- 4,201
- 安値
- 4,105
- 終値 +0.67%
- 4,194
- 出来高 -47.97%
- 349,900
乖離率
- 株価（5日）
移動平均値 - +1.8%
4,120 - 株価（25日）
移動平均値 - +2.89%
4,076 - 出来高（5日）
移動平均値 - -34.25%
532,140
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 4,166 | 4,201 | 4,105 | 4,194 | +0.67% | 349,900 | - | +2.89% | - | - |
| 10/05 | 4,081 | 4,167 | 4,036 | 4,166 | +2.59% | 672,500 | - | +2.38% | - | - |
| 10/02 | 4,043 | 4,101 | 4,026 | 4,061 | -1.02% | 486,600 | - | -0.07% | - | - |
| 10/01 | 4,088 | 4,104 | 4,038 | 4,103 | +0.69% | 684,300 | - | +1.01% | - | - |
| 09/30 | 4,064 | 4,100 | 4,028 | 4,075 | +1.29% | 467,400 | - | +0.42% | - | - |
| 09/29 | 4,015 | 4,064 | 3,984 | 4,023 | -1.97% | 446,700 | - | -0.84% | - | - |
| 09/28 | 4,224 | 4,238 | 4,099 | 4,104 | -2.82% | 554,700 | - | +1.11% | - | - |
| 09/25 | 4,238 | 4,269 | 4,186 | 4,223 | -0.35% | 477,400 | - | +4.17% | - | - |
| 09/24 | 4,194 | 4,260 | 4,193 | 4,238 | +1.36% | 367,000 | - | +4.56% | - | - |
| 09/18 | 4,232 | 4,249 | 4,150 | 4,181 | -0.43% | 407,400 | - | +3.13% | - | - |
| 09/17 | 4,192 | 4,207 | 4,133 | 4,199 | +0.79% | 412,300 | - | +3.5% | - | - |
| 09/16 | 4,100 | 4,202 | 4,079 | 4,166 | +3.02% | 469,200 | - | +2.69% | - | - |
| 09/15 | 3,994 | 4,078 | 3,980 | 4,044 | +0.62% | 413,100 | - | -0.2% | - | - |
| 09/14 | 4,023 | 4,029 | 3,964 | 4,019 | -1.08% | 360,600 | - | -0.74% | - | - |
| 09/11 | 3,950 | 4,064 | 3,932 | 4,063 | +0.27% | 536,700 | - | +0.35% | - | - |
| 09/10 | 3,969 | 4,052 | 3,968 | 4,052 | +0.5% | 408,200 | - | +0.07% | - | - |
| 09/09 | 3,920 | 4,058 | 3,906 | 4,032 | +2.83% | 420,600 | - | -0.4% | - | - |
| 09/08 | 4,021 | 4,104 | 3,921 | 3,921 | -4.16% | 492,700 | - | -3.04% | - | - |
| 09/07 | 4,072 | 4,179 | 4,072 | 4,091 | +4.95% | 1,059,800 | - | +1.21% | - | - |
| 09/04 | 3,909 | 3,913 | 3,847 | 3,898 | -0.79% | 502,000 | - | -3.28% | - | - |
| 09/03 | 3,990 | 3,993 | 3,915 | 3,929 | -0.46% | 447,400 | - | -2.41% | - | - |
| 09/02 | 4,024 | 4,058 | 3,926 | 3,947 | -4.48% | 653,700 | - | -1.96% | - | - |
| 09/01 | 4,035 | 4,132 | 4,007 | 4,132 | +2.48% | 730,600 | - | +2.28% | - | - |
| 08/31 | 3,939 | 4,041 | 3,909 | 4,032 | +0.57% | 513,800 | - | -0.62% | - | - |
| 08/28 | 4,096 | 4,096 | 4,009 | 4,009 | -0.42% | 412,500 | - | -1.69% | - | - |
| 08/27 | 4,079 | 4,111 | 3,986 | 4,026 | +0.12% | 406,600 | - | -1.97% | - | - |
| 08/26 | 4,039 | 4,053 | 3,990 | 4,021 | -0.05% | 349,800 | - | -2.71% | - | - |
| 08/25 | 4,002 | 4,055 | 3,997 | 4,023 | +0.42% | 388,200 | - | -3.2% | - | - |
| 08/24 | 4,034 | 4,069 | 4,001 | 4,006 | -0.82% | 355,900 | - | -4.05% | - | - |
| 08/21 | 4,001 | 4,057 | 3,962 | 4,039 | -0.79% | 385,500 | - | -3.88% | - | - |
| 08/20 | 4,025 | 4,076 | 3,982 | 4,071 | +2.16% | 475,000 | - | -3.8% | - | - |
| 08/19 | 4,070 | 4,082 | 3,985 | 3,985 | -5.01% | 688,800 | - | -6.39% | - | - |
| 08/18 | 4,270 | 4,397 | 4,195 | 4,195 | -1.76% | 898,400 | - | -1.94% | - | - |
| 08/17 | 4,300 | 4,340 | 4,253 | 4,270 | +0.61% | 544,600 | - | -0.61% | - | - |
| 08/14 | 4,279 | 4,294 | 4,209 | 4,244 | +0.69% | 773,900 | - | -1.51% | - | - |
| 08/13 | 4,307 | 4,416 | 4,215 | 4,215 | +4.33% | 1,254,700 | - | -2.41% | - | - |
| 08/12 | 4,023 | 4,070 | 3,982 | 4,040 | +2.2% | 716,100 | - | -6.83% | - | - |
| 08/10 | 4,042 | 4,092 | 3,918 | 3,953 | -1.79% | 939,100 | - | -9.65% | - | - |
| 08/07 | 4,061 | 4,124 | 3,998 | 4,025 | -0.89% | 835,000 | - | -8.9% | - | - |
| 08/06 | 4,018 | 4,132 | 4,015 | 4,061 | +0.37% | 785,100 | - | -8.84% | - | - |
| 08/05 | 3,944 | 4,076 | 3,935 | 4,046 | +3.29% | 771,800 | - | -9.95% | - | - |
| 08/04 | 3,854 | 3,961 | 3,837 | 3,917 | +1.01% | 719,000 | - | -13.46% | - | - |
| 08/03 | 3,765 | 3,928 | 3,714 | 3,878 | +2.27% | 1,294,600 | - | -15.11% | - | - |
| 07/31 | 3,871 | 3,878 | 3,735 | 3,792 | -0.24% | 1,640,100 | - | -17.83% | - | - |
| 07/30 | 3,890 | 3,969 | 3,770 | 3,801 | -2.81% | 1,330,600 | - | -18.59% | - | - |
| 07/29 | 4,338 | 4,368 | 3,828 | 3,911 | -9.3% | 2,363,900 | - | -17% | - | - |
| 07/28 | 4,465 | 4,466 | 4,261 | 4,312 | -5.36% | 1,004,500 | - | -9.32% | - | - |
| 07/27 | 4,640 | 4,649 | 4,480 | 4,556 | +0.24% | 575,600 | - | -4.92% | - | - |
| 07/24 | 4,643 | 4,658 | 4,516 | 4,545 | -3.95% | 431,000 | - | -5.59% | - | - |
| 07/23 | 4,755 | 4,791 | 4,704 | 4,732 | +1% | 382,700 | - | -2.21% | - | - |
| 07/22 | 4,650 | 4,835 | 4,650 | 4,685 | +2% | 449,400 | - | -3.48% | - | - |
| 07/21 | 4,524 | 4,615 | 4,479 | 4,593 | +1.82% | 531,700 | - | -5.63% | - | - |
| 07/17 | 4,601 | 4,640 | 4,326 | 4,511 | -3.28% | 843,800 | - | -7.71% | - | - |
| 07/16 | 4,725 | 4,807 | 4,628 | 4,664 | -2.83% | 574,500 | - | -4.72% | - | - |
| 07/15 | 4,740 | 4,800 | 4,678 | 4,800 | +2.24% | 563,500 | - | -1.92% | - | - |
| 07/14 | 4,521 | 4,724 | 4,478 | 4,695 | +4.17% | 793,800 | - | -3.95% | - | - |
| 07/13 | 4,642 | 4,706 | 4,473 | 4,507 | -3.12% | 711,500 | - | -7.89% | - | - |
| 07/10 | 4,719 | 4,733 | 4,625 | 4,652 | +1.53% | 540,400 | - | -5.29% | - | - |
| 07/09 | 4,722 | 4,755 | 4,562 | 4,582 | +1.55% | 644,700 | - | -7.36% | - | - |
| 07/08 | 4,621 | 4,739 | 4,502 | 4,512 | -2.65% | 585,500 | - | -9.52% | - | - |
| 07/07 | 4,935 | 4,955 | 4,620 | 4,635 | -7.37% | 824,500 | - | -7.89% | - | - |
| 07/06 | 5,050 | 5,099 | 4,922 | 5,004 | -0.52% | 573,800 | - | -0.99% | - | - |
| 07/03 | 4,924 | 5,037 | 4,849 | 5,030 | +1.43% | 483,400 | - | -0.63% | - | - |
| 07/02 | 4,946 | 5,025 | 4,884 | 4,959 | -0.72% | 471,700 | - | -2.09% | - | - |
| 07/01 | 4,959 | 5,022 | 4,891 | 4,995 | +2.17% | 612,600 | - | -1.21% | - | - |
| 06/30 | 4,946 | 4,977 | 4,841 | 4,889 | -1.59% | 636,300 | - | -3.25% | - | - |
| 06/29 | 5,050 | 5,077 | 4,862 | 4,968 | -1.35% | 670,200 | - | -1.68% | - | - |
| 06/26 | 5,130 | 5,200 | 4,927 | 5,036 | -2.21% | 543,600 | - | -0.12% | - | - |
| 06/25 | 5,003 | 5,222 | 4,936 | 5,150 | +5.53% | 673,600 | - | +2.61% | - | - |
| 06/24 | 4,939 | 4,972 | 4,792 | 4,880 | -1.87% | 643,600 | - | -2.17% | - | - |
| 06/23 | 5,296 | 5,296 | 4,973 | 4,973 | -5.02% | 761,800 | - | +0.28% | - | - |
| 06/22 | 5,320 | 5,399 | 5,185 | 5,236 | +2.19% | 965,000 | - | +6.12% | - | - |
| 06/19 | 5,200 | 5,246 | 5,097 | 5,124 | -0.83% | 579,900 | - | +4.55% | - | - |
| 06/18 | 5,137 | 5,189 | 5,072 | 5,167 | +1.04% | 519,800 | - | +5.84% | - | - |
| 06/17 | 4,965 | 5,130 | 4,905 | 5,114 | +2.1% | 409,300 | - | +5.01% | - | - |
| 06/16 | 5,130 | 5,150 | 5,009 | 5,009 | -1.78% | 806,900 | - | +3.21% | - | - |
| 06/15 | 4,950 | 5,120 | 4,931 | 5,100 | +8.51% | 842,900 | - | +5.44% | - | - |
| 06/12 | 4,743 | 4,873 | 4,672 | 4,700 | +1.51% | 746,400 | - | -2.27% | - | - |
| 06/11 | 4,516 | 4,667 | 4,427 | 4,630 | -0.56% | 840,800 | - | -3.42% | - | - |
| 06/10 | 4,753 | 4,826 | 4,614 | 4,656 | -3.32% | 939,500 | - | -2.51% | - | - |
| 06/09 | 5,050 | 5,086 | 4,779 | 4,816 | -3.16% | 851,500 | - | +1.24% | - | - |
| 06/08 | 5,131 | 5,240 | 4,906 | 4,973 | -9.78% | 1,128,200 | - | +5.25% | - | - |
| 06/05 | 5,565 | 5,583 | 5,321 | 5,512 | -1.87% | 1,082,900 | - | +17.93% | - | - |
| 06/04 | 5,600 | 5,768 | 5,550 | 5,617 | -0.09% | 1,216,500 | - | +21.84% | - | - |
| 06/03 | 5,241 | 5,650 | 5,204 | 5,622 | +8.41% | 1,302,800 | - | +23.94% | - | - |
| 06/02 | 5,178 | 5,250 | 5,037 | 5,186 | -0.27% | 1,036,600 | - | +16.25% | - | - |
| 06/01 | 5,123 | 5,358 | 5,050 | 5,200 | +1.82% | 1,571,200 | - | +18.05% | - | - |
| 05/29 | 4,790 | 5,165 | 4,760 | 5,107 | +7.9% | 1,347,000 | - | +17.38% | - | - |
| 05/28 | 4,940 | 4,950 | 4,675 | 4,733 | -3.98% | 803,100 | - | +10.07% | - | - |
| 05/27 | 4,944 | 5,061 | 4,869 | 4,929 | +0.78% | 1,077,700 | - | +15.62% | - | - |
| 05/26 | 4,733 | 4,913 | 4,716 | 4,891 | +4.15% | 1,057,700 | - | +15.87% | - | - |
| 05/25 | 4,543 | 4,707 | 4,538 | 4,696 | +5.67% | 761,800 | - | +12.37% | - | - |
| 05/22 | 4,417 | 4,498 | 4,356 | 4,444 | +1.44% | 609,200 | - | +7.24% | - | - |
| 05/21 | 4,317 | 4,438 | 4,285 | 4,381 | +5.21% | 841,100 | - | +6.41% | - | - |
| 05/20 | 4,280 | 4,312 | 4,101 | 4,164 | -3.99% | 812,500 | - | +1.68% | - | - |
| 05/19 | 4,348 | 4,398 | 4,206 | 4,337 | -1.83% | 1,517,600 | - | +6.19% | - | - |
| 05/18 | 4,615 | 4,645 | 4,325 | 4,418 | -4.89% | 842,700 | - | +8.63% | - | - |
| 05/15 | 4,816 | 4,877 | 4,606 | 4,645 | -4.52% | 1,280,700 | - | +15.03% | - | - |
| 05/14 | 4,702 | 4,910 | 4,680 | 4,865 | +3.51% | 1,017,200 | - | +21.56% | - | - |
| 05/13 | 4,554 | 4,722 | 4,501 | 4,700 | +2.33% | 997,400 | - | +18.81% | - | - |
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 | 10,425 2,085 4/9 | 2,975 595 3/17 | 1,899,200 9,496,000 5/11 | - | - | +20.34% 4/7 | -25.26% 11/27 |
| 2009年 3月期 | 4,900 980 5/8 980 5/7 | 1,865 373 10/27 | 2,510,600 12,553,000 1/9 | - | - | +31.07% 12/1 | -33.77% 10/8 |
| 2010年 3月期 | 3,790 758 8/12 758 6/15 | 2,285 457 2/16 | 5,886,000 29,430,000 9/11 | - | - | +10.99% 5/21 | -13.43% 10/5 |
| 2011年 3月期 | 2,750 550 4/12 550 4/9 | 1,470 294 3/15 | 1,639,600 8,198,000 3/30 | 1923億1905万 | 1028億327万 | +11.67% 3/30 | -23.62% 3/15 |
| 2012年 3月期 | 2,250 450 4/1 | 1,145 229 11/24 | 4,015,800 20,079,000 5/31 | 1573億5195万 | 800億7465万 | +11.21% 2/10 | -15.64% 9/26 |
| 2013年 3月期 | 1,345 269 3/27 269 5/11 | 650 130 11/14 130 11/13 | 8,193,400 40,967,000 3/8 | 940億6149万 | 454億5723万 | +32.39% 1/4 | -22.95% 5/28 |
| 2014年 3月期 | 2,345 469 1/21 | 1,125 225 4/9 225 4/5 他2件 | 14,571,200 72,856,000 5/21 | 1639億9610万 | 786億7597万 | +41.63% 5/21 | -11.49% 2/4 |
| 2015年 3月期 | 1,855 371 9/22 | 1,165 233 1/22 233 1/21 他2件 | 4,302,200 21,511,000 11/4 | 1297億2826万 | 814億7354万 | +13.98% 2/9 | -21.31% 11/7 |
| 2016年 3月期 | 1,515 303 4/8 | 650 130 2/12 | 4,820,800 24,104,000 2/1 | 1059億5057万 | 454億5734万 | +20.14% 11/5 | -36.27% 2/9 |
| 2017年 3月期 | 2,955 591 2/17 | 755 151 4/8 | 7,313,000 36,565,000 5/13 | 2066億5607万 | 528億45万 | +49.24% 5/13 | -10.59% 9/15 |
| 2018年 3月期 | 3,930 1/10 | 2,245 449 8/9 | 3,702,400 18,512,000 4/28 | 2748億4209万 | 1570億267万 | +25.47% 11/6 | -16.47% 2/9 |
| 2019年 3月期 | 4,165 5/21 | 2,279 12/26 12/25 | 1,885,700 5/1 | 2912億7667万 | 1593億8044万 | +15.65% 11/29 | -17.26% 12/25 |
| 2020年 3月期 | 3,150 11/6 | 1,617 3/19 | 1,956,800 7/30 | 2202億9328万 | 1130億8388万 | +15.63% 7/1 | -30.03% 3/19 |
| 2021年 3月期 | 2,933 3/23 | 1,860 4/6 | 1,922,100 10/29 | 2114億3506万 | 1300億7793万 | +12.53% 5/27 | -11.54% 4/30 |
| 2022年 3月期 | 2,910 4/7 | 1,551 3/9 | 2,487,400 4/28 | 2097億7703万 | 1118億899万 | +7.61% 5/10 | -14.28% 3/9 |
| 2023年 3月期 | 2,229 3/7 | 1,606 4/27 | 1,481,100 4/28 | 1606億8488万 | 1157億7385万 | +11.09% 2/27 | -4.85% 9/29 |
| 2024年 3月期 | 2,741 3/29 | 1,976 10/27 | 2,458,200 10/27 | 1975億9410万 | 1424億4653万 | +16.15% 4/30 | -9.55% 10/4 |
| 2025年 3月期 | 3,260 4/30 | 2,433 8/5 | 2,291,200 10/29 | 2350億794万 | 1753億9089万 | +10.35% 4/30 | -17% 4/7 |
| 2026年 3月期 | 4,550 1/23 | 2,232 4/7 | 2,748,000 2/2 | 3280億188万 | 1609億114万 | +11.64% 5/8 | -11.85% 2/2 |
| 最新 | 4,194 2026/10/6 | 349,900 | 3023億3844万 | +2.89% 4,076 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 60%（1.6倍）
- 1985/12/28 vs 1984/12/28
- -28%（0.72倍）
- 1986/12/27 vs 1985/12/28
- 17%（1.17倍）
- 1987/12/28 vs 1986/12/27
- 51%（1.51倍）
- 1988/12/28 vs 1987/12/28
- 28%（1.28倍）
- 1989/12/29 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 34%（1.34倍）
- 1995/12/29 vs 1994/12/30
- 24%（1.24倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/30 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 69%（1.69倍）
- 2005/12/30 vs 2004/12/30
- 138%（2.38倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- -39%（0.61倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 69%（1.69倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
- 2026/10/06 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
650円（2016/02/12） - 545%（6.45倍）
4,194円（10/6）
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。
