4540 ツムラ

4540
2025/05/19
時価
2770億円
PER 予
11.88倍
2010年以降
7.69-23.66倍
(2010-2025年)
PBR
0.91倍
2010年以降
0.72-2.86倍
(2010-2025年)
配当 予
3.77%
ROE 予
7.65%
ROA 予
4.95%
資料
Link
CSV,JSON

株価チャート

株価

5/19

前日 (5/16)
3,616
始値
3,618
高値
3,628
安値
3,582
終値 -0.19%
3,609
出来高 -10.99%
640,900

乖離率

株価(5日)
移動平均値
+0.61%
3,587
株価(25日)
移動平均値
-12.59%
4,129
出来高(5日)
移動平均値
-57.71%
1,515,660

2024/12/16~2025/05/19

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PERPBR
2025
05/193,6183,6283,5823,609-0.19%640,9002770億2092万-12.59%11.880.91
05/163,6113,6333,5593,616+0.58%720,0002775億5823万-12.74%11.910.91
05/153,5403,6293,5253,595+1.73%1,063,9002759億4631万-13.62%11.840.91
05/143,5863,6293,5343,534-1.37%1,706,0002712億6405万-15.39%11.640.89
05/133,7033,7243,5613,583-2.85%3,447,5002750億2521万-14.75%11.80.9
05/124,3274,3473,6473,688-15.16%2,631,8002830億8483万-12.77%12.140.93
05/094,3434,3914,3264,347+0.37%155,0003336億6859万+2.31%14.311.1
05/084,3194,3314,2604,331+0.09%201,3003324億4046万+1.95%14.261.09
05/074,2704,3274,2644,327+0.6%325,3003321億3343万+1.86%14.251.09
05/024,3094,3554,2834,301-0.53%202,8003301億3771万+1.2%14.161.08
05/014,2984,3504,2694,324+0.84%331,1003319億315万+1.57%14.241.09
04/304,3184,3324,2794,288-0.65%204,0003291億3985万+0.61%14.121.08
04/284,2934,3684,2934,316+1.17%202,0003312億8909万+1.2%14.211.09
04/254,2914,3284,2554,266-0.56%305,9003274億5117万-0.07%14.051.08
04/244,4044,4134,2764,290-2.59%225,2003292億9337万+0.33%14.131.08
04/234,3974,4334,3874,404+0.16%247,7003380億4382万+2.9%14.51.11
04/224,3834,4144,3714,397+0.18%144,0003375億651万+2.66%14.481.11
04/214,4004,4504,3694,389-0.25%138,5003368億9245万+2.43%14.451.11
04/184,3434,4104,3154,400+2.78%224,4003377億3679万+2.59%14.491.11
04/174,2924,2964,2494,281-0.58%142,3003286億254万-0.21%14.11.08
04/164,2494,3104,2454,306+1.53%153,6003305億2150万+0.23%14.181.09
04/154,2214,2574,2144,241+1.19%170,2003255億3221万-1.23%13.971.07
04/144,1004,2044,1004,191+3%242,0003216億9429万-2.4%13.81.06
04/114,0794,0813,9834,069-1.62%211,8003123億2977万-5.26%13.41.03
04/104,1104,1364,0604,136+3.74%320,7003174億7258万-3.84%13.621.04
04/094,0004,0143,9353,987-1.73%299,3003060億3558万-7.43%13.131
04/084,0334,0904,0034,057+2.37%320,7003114億867万-6.07%13.361.02
04/074,0614,0853,9383,963-5.67%476,0003041億9338万-8.43%13.051
04/044,1804,2254,1434,201+0.14%332,8003224億6187万-3.25%13.831.06
04/034,1704,2394,1414,195-0.26%314,7003220億132万-3.41%13.811.06
04/024,3114,3314,2064,206-3.13%260,3003228億4567万-3.2%13.851.06
04/014,3554,3894,3344,342+0.63%174,6003332億8480万-0.14%14.31.09
03/314,3734,3804,3144,315-1.57%235,5003312億1233万-0.74%10.081.09
03/284,3774,3984,3424,384-2.14%207,7003365億865万+0.83%10.271.11
03/274,4204,4804,3964,480+0.88%289,5003438億7746万+3.04%10.491.13
03/264,3934,4654,3834,441+1.62%366,9003408億8388万+2.21%10.41.12
03/254,3854,3934,3354,370-1.13%277,1003354億3404万+0.53%10.231.1
03/244,4554,4554,3954,420-0.14%233,0003392億7196万+1.59%10.351.12
03/214,3904,4454,3744,426+0.77%431,0003397億3251万+1.72%10.361.12
03/194,4504,4904,3904,392-1.85%404,8003371億2272万+0.99%10.291.11
03/184,4924,5094,4674,475+0.36%276,4003434億9366万+2.9%10.481.13
03/174,4604,4784,4124,459-0.82%300,4003422億6553万+2.67%10.441.13
03/144,4094,5154,3754,496+1.54%380,5003451億559万+3.71%10.531.14
03/134,3654,4284,3654,428+0.18%241,7003398億8602万+2.17%10.371.12
03/124,2464,4334,2434,420+4.1%495,0003392億7196万+1.96%10.351.12
03/114,2364,3004,1614,246-0.23%765,8003259億1600万-2.08%9.941.07
03/104,2144,3494,2004,256+1.04%2,102,9003266億8358万-2.16%9.971.08
03/074,1924,2484,1704,212-0.05%543,5003233億622万-3.44%9.861.06
03/064,3034,3134,2064,214-1.95%488,8003234億5973万-3.7%9.871.06
03/054,2614,3444,2504,298+0.66%590,7003299億743万-2.1%10.071.09
03/044,2294,2984,2214,270-0.67%1,362,6003277億5820万-2.95%101.08
03/034,3104,3474,2674,299+0.14%1,013,4003299億8419万-2.54%10.071.09
02/284,2354,3244,2214,293+1.32%501,4003295億2364万-2.85%10.051.08
02/274,2264,2744,1834,237-0.33%499,1003252億2517万-4.31%9.921.07
02/264,2624,2904,2244,251-0.47%378,0003262億9979万-4.24%9.961.07
02/254,2754,3364,2514,271-1.04%332,4003278億3496万-3.98%101.08
02/214,3004,3604,2704,316-0.9%678,2003312億8909万-3.16%10.111.09
02/204,4104,4154,3264,355-0.3%195,7003342億8266万-2.44%10.21.1
02/194,3814,4184,3684,368-0.73%164,1003352億8052万-2.28%10.231.1
02/184,4934,5044,3624,400-2.03%178,9003377億3679万-1.76%10.31.11
02/174,4934,5684,4844,491+0.16%245,5003447億2180万+0.04%10.521.13
02/144,4974,5364,4684,484+1.29%284,0003441億8449万-0.31%10.51.13
02/134,4994,4994,3784,427+1.54%280,4003398億926万-1.78%10.371.12
02/124,4214,4214,3034,360-0.98%386,0003346億6645万-3.5%10.211.1
02/104,3954,4694,3574,403+1.8%310,8003379億6706万-2.8%10.311.11
02/074,2664,3874,2484,325+1.38%538,6003319億7991万-4.8%10.131.09
02/064,4894,7184,1064,266-4.39%1,034,0003274億5117万-6.43%9.991.08
02/054,4564,4754,4204,462+0.07%175,8003424億9581万-2.51%10.451.13
02/044,5524,5524,4464,459+0.34%214,2003422億6553万-2.77%10.441.13
02/034,5454,5454,4194,444-2.97%265,3003411億1416万-3.31%10.411.12
01/314,5814,6324,5654,580+0.11%188,5003515億5329万-0.61%10.731.16
01/304,5554,5794,5504,575+0.31%104,9003511億6950万-0.93%10.711.16
01/294,6104,6194,5514,561+0.13%181,6003500億9488万-1.41%10.681.15
01/284,5454,5774,5304,555-0.11%174,2003496億3433万-1.73%10.671.15
01/274,5584,5634,5114,560+0.71%133,7003500億1813万-1.87%10.681.15
01/244,5614,5754,5174,528+0.33%178,8003475億6186万-2.77%10.61.14
01/234,4854,5214,4804,513-0.11%138,8003464億1048万-3.38%10.571.14
01/224,4954,5514,4954,518+0.29%167,9003467億9427万-3.52%10.581.14
01/214,4584,5084,4584,505+0.81%156,5003457億9642万-4.05%10.551.14
01/204,5114,5154,4574,469-0.93%157,0003430億3311万-5.06%10.471.13
01/174,4804,5584,4804,511+0.74%130,3003462億5697万-4.49%10.561.14
01/164,5154,5374,4784,478-0.82%144,2003437億2394万-5.49%10.491.13
01/154,5604,5724,4944,515-1.33%203,1003465億6400万-5.03%10.571.14
01/144,6304,6454,5584,576-1.72%205,6003512億4626万-4.05%10.721.16
01/104,6844,7014,6484,656-1.15%214,0003573億8693万-2.68%10.91.18
01/094,7124,7294,6724,710-0.04%144,3003615億3188万-1.73%11.031.19
01/084,6864,7284,6734,712+0.19%145,3003616億8540万-1.77%11.031.19
01/074,6854,7754,6804,703+0.6%214,8003609億9457万-2.08%11.011.19
01/064,7374,7474,6744,675-0.7%178,4003588億4534万-2.73%10.951.18
2024
12/304,7364,7594,7054,708-0.72%161,7003613億7836万-2.18%11.021.22
12/274,7024,7424,6774,742+0.66%178,8003639億8815万-1.52%11.11.23
12/264,6984,7204,6864,711+0.77%124,3003616億864万-2.24%11.031.23
12/254,6904,6984,6114,675-1.08%239,2003588億4534万-3.09%10.951.22
12/244,7014,7464,6984,7260%186,2003627億6001万-2.19%11.071.23
12/234,8004,8474,6964,726-2.5%356,7003627億6001万-2.36%11.071.23
12/204,8004,8564,7764,847+1.64%212,8003720億4778万+0.1%11.351.26
12/194,7224,7904,7204,769-0.48%181,4003660億6062万-1.47%11.171.24
12/184,8604,8804,7574,792-0.95%212,8003678億2607万-1.09%11.221.25
12/174,8254,8804,8154,838+0.12%129,9003713億5695万-0.23%11.331.26
12/164,8784,9004,8294,832-0.76%199,3003708億9640万-0.45%11.311.26

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
2,795
4/5
1,776
8/21
1,904,700
5/17
--+14%
3/19
-17.29%
5/21
2009年
3月期
3,410
12/8
2,335
4/10
2,541,600
11/25
--+13.51%
11/19
-12.61%
9/19
2010年
3月期
3,350
9/24
2,385
4/6
2,744,600
11/12
--+9.52%
5/15
-11.98%
11/16
2011年
3月期
2,805
4/14
2,025
3/15
1,381,000
5/14
1985億1451万1433億1261万+6.06%
6/28
-17.84%
3/15
2012年
3月期
2,675
4/8
2,012
11/17
1,426,300
9/12
1893億1419万1423億9258万+5.05%
9/30
-6.9%
11/17
2013年
3月期
3,645
3/21
1,671
5/28
1,730,000
11/9
2579億6270万1182億5944万+14.71%
6/22
-15.86%
5/28
2014年
3月期
3,455
4/5

4/1
2,410
3/27
1,829,200
4/11
2445億1609万1705億5970万+6.54%
10/31
-11.67%
6/7
2015年
3月期
3,125
3/13

3/10
2,224
5/30
4,793,600
5/30
2211億6144万1573億9617万+11.94%
11/14
-7.73%
10/17
2016年
3月期
3,630
12/11
2,491
9/29
2,056,600
9/2
2569億113万1762億9221万+16.91%
11/6
-17.41%
2/12
2017年
3月期
3,635
3/29
2,410
5/13
1,439,200
5/13
2572億5499万1705億5970万+8.99%
11/16
-13.58%
5/16
2018年
3月期
4,745
6/19
3,310
2/14
1,133,700
11/17
3358億1153万2540億7017万+13.14%
6/14
-9.95%
12/6
2019年
3月期
4,125
5/21
2,860
12/25
922,300
10/30
3166億2824万2195億2891万+10.7%
2/14
-15.6%
12/25
2020年
3月期
3,480
4/3
2,189
3/17
753,100
8/29
2671億1909万1680億2405万+9.1%
4/10
-15.55%
3/16
2021年
3月期
4,200
3/26
2,606
4/1
561,800
1/28
3223億8512万2000億3229万+14.77%
3/26
-6.84%
4/30
2022年
3月期
4,100
4/5
3,065
2/25
554,100
10/28
3147億928万2352億6437万+6.49%
8/23
-11.16%
5/12
2023年
3月期
3,305
4/11
2,536
3/1
633,200
3/1
2536億8638万1946億5920万+7.99%
7/11
-7.99%
5/20
2024年
3月期
4,082
3/25
2,551
8/4
3,606,200
3/7
3133億2763万1958億1058万+32.15%
3/7
-5.87%
10/16
2025年
3月期
5,138
10/8
3,316
8/5
2,102,900
3/10
3943億8446万2545億3072万+19.33%
10/7
-16.22%
8/5
最新3,609
2025/5/19
640,9002770億2092万-12.59%
4,129

年間値上がり率

1984/12/28 vs 1983/12/28
-18%(0.82倍)
1985/12/28 vs 1984/12/28
29%(1.29倍)
1986/12/27 vs 1985/12/28
-7%(0.93倍)
1987/12/28 vs 1986/12/27
-7%(0.93倍)
1988/12/28 vs 1987/12/28
11%(1.11倍)
1989/12/29 vs 1988/12/28
82%(1.82倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-38%(0.62倍)
1993/12/30 vs 1992/12/30
20%(1.2倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
50%(1.5倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/30
-68%(0.32倍)
1998/12/30 vs 1997/12/30
-8%(0.92倍)
1999/12/30 vs 1998/12/30
-1%(0.99倍)
2000/12/29 vs 1999/12/30
-21%(0.79倍)
2001/12/28 vs 2000/12/29
44%(1.44倍)
2002/12/30 vs 2001/12/28
137%(2.37倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
52%(1.52倍)
2005/12/30 vs 2004/12/30
101%(2.01倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
51%(1.51倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
7%(1.07倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/12/30 vs 2023/12/29
77%(1.77倍)
2025/05/19 vs 2024/12/30
-23%(0.77倍)
過去安値
290円(2001/01/18)
1144%(12.44倍)
3,609円(5/19)