- 6013
- 2026/10/02
- 時価
- 2248億円
- PER 予
- 13.97倍
- 2010年以降
- 4.3-54.95倍
（2010-2026年） - PBR
- 1.95倍
- 2010年以降
- 0.52-2.29倍
（2010-2026年） - 配当 予
- 3.64%
- ROE 予
- 13.95%
- ROA 予
- 8.55%
- 資料
- Link
- CSV,JSON
タクマ（6013）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,005
- 始値
- 3,000
- 高値
- 3,020
- 安値
- 2,966
- 終値 -1.13%
- 2,971
- 出来高 -28.83%
- 164,200
乖離率
- 株価（5日）
移動平均値 - -0.3%
2,980 - 株価（25日）
移動平均値 - -1.13%
3,005 - 出来高（5日）
移動平均値 - -10.25%
182,960
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,000 | 3,020 | 2,966 | 2,971 | -1.13% | 164,200 | - | -1.13% | - | - |
| 10/01 | 2,997 | 3,020 | 2,977 | 3,005 | +0.94% | 230,700 | - | -0.13% | - | - |
| 09/30 | 2,963 | 2,999 | 2,957 | 2,977 | +1.16% | 175,500 | - | -1.16% | - | - |
| 09/29 | 2,963 | 2,974 | 2,926 | 2,943 | -2.06% | 178,800 | - | -2.45% | - | - |
| 09/28 | 3,060 | 3,070 | 2,989 | 3,005 | -0.83% | 165,600 | - | -0.6% | - | - |
| 09/25 | 3,010 | 3,040 | 2,996 | 3,030 | +0.66% | 165,300 | - | +0.13% | - | - |
| 09/24 | 3,030 | 3,040 | 3,000 | 3,010 | -0.66% | 175,000 | - | -0.82% | - | - |
| 09/18 | 3,050 | 3,070 | 3,025 | 3,030 | -1.46% | 256,400 | - | -0.46% | - | - |
| 09/17 | 3,055 | 3,075 | 3,050 | 3,075 | +0.99% | 216,300 | - | +0.75% | - | - |
| 09/16 | 3,050 | 3,065 | 3,045 | 3,045 | +1.5% | 103,000 | - | -0.39% | - | - |
| 09/15 | 2,950 | 3,010 | 2,935 | 3,000 | +1.25% | 268,100 | - | -2.09% | - | - |
| 09/14 | 2,922 | 2,977 | 2,904 | 2,963 | +1.4% | 219,500 | - | -3.55% | - | - |
| 09/11 | 2,873 | 2,939 | 2,872 | 2,922 | -1.38% | 251,400 | - | -5.16% | - | - |
| 09/10 | 2,941 | 2,967 | 2,912 | 2,963 | -0.1% | 205,100 | - | -4.42% | - | - |
| 09/09 | 2,940 | 2,981 | 2,930 | 2,966 | +0.03% | 184,200 | - | -4.94% | - | - |
| 09/08 | 2,999 | 3,000 | 2,961 | 2,965 | -1.98% | 213,800 | - | -5.51% | - | - |
| 09/07 | 3,005 | 3,045 | 3,000 | 3,025 | +0.5% | 106,300 | - | -4.09% | - | - |
| 09/04 | 2,982 | 3,015 | 2,977 | 3,010 | +0.47% | 182,200 | - | -5.02% | - | - |
| 09/03 | 2,962 | 3,020 | 2,944 | 2,996 | +1.56% | 204,100 | - | -5.82% | - | - |
| 09/02 | 2,999 | 3,000 | 2,933 | 2,950 | -3.12% | 256,800 | - | -7.7% | - | - |
| 09/01 | 3,010 | 3,050 | 3,010 | 3,045 | +0.83% | 183,000 | - | -5.26% | - | - |
| 08/31 | 3,035 | 3,040 | 3,010 | 3,020 | -1.15% | 250,100 | - | -6.53% | - | - |
| 08/28 | 3,095 | 3,095 | 3,045 | 3,055 | -1.45% | 102,500 | - | -5.97% | - | - |
| 08/27 | 3,075 | 3,100 | 3,065 | 3,100 | +1.14% | 211,200 | - | -5% | - | - |
| 08/26 | 3,065 | 3,075 | 3,040 | 3,065 | -0.16% | 269,500 | - | -6.41% | - | - |
| 08/25 | 3,060 | 3,090 | 3,035 | 3,070 | +0.16% | 113,900 | - | -6.6% | - | - |
| 08/24 | 3,095 | 3,095 | 3,055 | 3,065 | -1.29% | 153,300 | - | -7.06% | - | - |
| 08/21 | 3,085 | 3,105 | 3,055 | 3,105 | +0.32% | 162,400 | - | -6.22% | - | - |
| 08/20 | 3,085 | 3,110 | 3,070 | 3,095 | +0.16% | 200,300 | - | -6.95% | - | - |
| 08/19 | 3,170 | 3,200 | 3,085 | 3,090 | -4.48% | 193,300 | - | -7.46% | - | - |
| 08/18 | 3,280 | 3,280 | 3,220 | 3,235 | -0.46% | 218,100 | - | -3.49% | - | - |
| 08/17 | 3,230 | 3,265 | 3,215 | 3,250 | +0.93% | 141,900 | - | -3.33% | - | - |
| 08/14 | 3,225 | 3,235 | 3,200 | 3,220 | +0.16% | 124,200 | - | -4.45% | - | - |
| 08/13 | 3,245 | 3,245 | 3,185 | 3,215 | 0% | 148,700 | - | -5.05% | - | - |
| 08/12 | 3,205 | 3,255 | 3,205 | 3,215 | +0.78% | 212,000 | - | -5.52% | - | - |
| 08/10 | 3,275 | 3,310 | 3,175 | 3,190 | -0.47% | 215,700 | - | -6.81% | - | - |
| 08/07 | 3,340 | 3,340 | 3,175 | 3,205 | -5.32% | 421,100 | - | -6.89% | - | - |
| 08/06 | 3,280 | 3,450 | 3,280 | 3,385 | -2.45% | 418,500 | - | -2.11% | - | - |
| 08/05 | 3,430 | 3,485 | 3,425 | 3,470 | +1.76% | 172,600 | - | +0.09% | - | - |
| 08/04 | 3,360 | 3,425 | 3,350 | 3,410 | +1.34% | 175,700 | - | -1.81% | - | - |
| 08/03 | 3,380 | 3,380 | 3,290 | 3,365 | -0.74% | 172,700 | - | -3.42% | - | - |
| 07/31 | 3,385 | 3,435 | 3,350 | 3,390 | +2.11% | 204,700 | - | -3% | - | - |
| 07/30 | 3,340 | 3,385 | 3,305 | 3,320 | -1.34% | 137,100 | - | -5.36% | - | - |
| 07/29 | 3,430 | 3,455 | 3,325 | 3,365 | -1.32% | 230,900 | - | -4.46% | - | - |
| 07/28 | 3,475 | 3,500 | 3,400 | 3,410 | -1.87% | 180,900 | - | -3.48% | - | - |
| 07/27 | 3,475 | 3,510 | 3,420 | 3,475 | +0.58% | 296,000 | - | -1.95% | - | - |
| 07/24 | 3,400 | 3,475 | 3,395 | 3,455 | +1.62% | 235,200 | - | -2.7% | - | - |
| 07/23 | 3,400 | 3,430 | 3,385 | 3,400 | 0% | 158,800 | - | -4.49% | - | - |
| 07/22 | 3,395 | 3,450 | 3,390 | 3,400 | +0.44% | 165,000 | - | -4.68% | - | - |
| 07/21 | 3,330 | 3,400 | 3,325 | 3,385 | +1.65% | 145,800 | - | -5.24% | - | - |
| 07/17 | 3,395 | 3,415 | 3,275 | 3,330 | -2.2% | 221,100 | - | -6.83% | - | - |
| 07/16 | 3,465 | 3,485 | 3,405 | 3,405 | -1.73% | 130,100 | - | -4.91% | - | - |
| 07/15 | 3,435 | 3,465 | 3,415 | 3,465 | +1.02% | 108,600 | - | -3.27% | - | - |
| 07/14 | 3,440 | 3,465 | 3,400 | 3,430 | +0.73% | 165,900 | - | -4.16% | - | - |
| 07/13 | 3,450 | 3,475 | 3,350 | 3,405 | -2.16% | 239,500 | - | -4.86% | - | - |
| 07/10 | 3,520 | 3,545 | 3,460 | 3,480 | +0.43% | 305,500 | - | -2.74% | - | - |
| 07/09 | 3,585 | 3,600 | 3,425 | 3,465 | -4.15% | 379,200 | - | -3.08% | - | - |
| 07/08 | 3,650 | 3,700 | 3,615 | 3,615 | -0.96% | 203,200 | - | +1.37% | - | - |
| 07/07 | 3,720 | 3,740 | 3,640 | 3,650 | -1.62% | 159,200 | - | +2.67% | - | - |
| 07/06 | 3,705 | 3,770 | 3,685 | 3,710 | +1.23% | 176,300 | - | +4.8% | - | - |
| 07/03 | 3,590 | 3,670 | 3,585 | 3,665 | +1.52% | 195,600 | - | +3.94% | - | - |
| 07/02 | 3,635 | 3,670 | 3,575 | 3,610 | 0% | 209,300 | - | +2.7% | - | - |
| 07/01 | 3,640 | 3,680 | 3,610 | 3,610 | -0.28% | 209,600 | - | +3.03% | - | - |
| 06/30 | 3,645 | 3,645 | 3,585 | 3,620 | -1.23% | 195,800 | - | +3.7% | - | - |
| 06/29 | 3,670 | 3,710 | 3,640 | 3,665 | +0.41% | 249,900 | - | +5.32% | - | - |
| 06/26 | 3,740 | 3,740 | 3,635 | 3,650 | -1.75% | 209,000 | - | +5.37% | - | - |
| 06/25 | 3,725 | 3,760 | 3,670 | 3,715 | +1.5% | 170,300 | - | +7.74% | - | - |
| 06/24 | 3,625 | 3,690 | 3,615 | 3,660 | +0.27% | 191,800 | - | +6.8% | - | - |
| 06/23 | 3,670 | 3,710 | 3,650 | 3,650 | -0.82% | 358,300 | - | +7.16% | - | - |
| 06/22 | 3,630 | 3,710 | 3,615 | 3,680 | +0.82% | 196,000 | - | +8.65% | - | - |
| 06/19 | 3,695 | 3,750 | 3,630 | 3,650 | -1.08% | 463,400 | - | +8.21% | - | - |
| 06/18 | 3,630 | 3,715 | 3,605 | 3,690 | +3.65% | 342,200 | - | +9.89% | - | - |
| 06/17 | 3,600 | 3,615 | 3,530 | 3,560 | +0.85% | 241,400 | - | +7.23% | - | - |
| 06/16 | 3,485 | 3,545 | 3,455 | 3,530 | +2.47% | 348,500 | - | +7.33% | - | - |
| 06/15 | 3,515 | 3,530 | 3,445 | 3,445 | -1.29% | 432,500 | - | +5.67% | - | - |
| 06/12 | 3,470 | 3,530 | 3,450 | 3,490 | +1.6% | 275,500 | - | +7.92% | - | - |
| 06/11 | 3,395 | 3,455 | 3,365 | 3,435 | +1.18% | 322,700 | - | +7.11% | - | - |
| 06/10 | 3,400 | 3,435 | 3,365 | 3,395 | -1.31% | 309,100 | - | +6.69% | - | - |
| 06/09 | 3,420 | 3,465 | 3,355 | 3,440 | +1.93% | 341,800 | - | +9.03% | - | - |
| 06/08 | 3,325 | 3,385 | 3,310 | 3,375 | -0.59% | 247,000 | - | +7.9% | - | - |
| 06/05 | 3,250 | 3,395 | 3,230 | 3,395 | +4.62% | 210,700 | - | +9.34% | - | - |
| 06/04 | 3,300 | 3,300 | 3,220 | 3,245 | -2.55% | 210,900 | - | +5.39% | - | - |
| 06/03 | 3,345 | 3,370 | 3,290 | 3,330 | +1.06% | 240,300 | - | +8.79% | - | - |
| 06/02 | 3,285 | 3,300 | 3,215 | 3,295 | -1.35% | 225,800 | - | +8.42% | - | - |
| 06/01 | 3,370 | 3,370 | 3,295 | 3,340 | -1.62% | 204,800 | - | +10.67% | - | - |
| 05/29 | 3,310 | 3,440 | 3,285 | 3,395 | +1.95% | 477,400 | - | +13.32% | - | - |
| 05/28 | 3,310 | 3,345 | 3,265 | 3,330 | +1.22% | 302,100 | - | +11.97% | - | - |
| 05/27 | 3,350 | 3,375 | 3,275 | 3,290 | -1.79% | 235,000 | - | +11.41% | - | - |
| 05/26 | 3,280 | 3,375 | 3,270 | 3,350 | +2.29% | 349,500 | - | +14.18% | - | - |
| 05/25 | 3,230 | 3,325 | 3,215 | 3,275 | +1.39% | 301,300 | - | +12.5% | - | - |
| 05/22 | 3,200 | 3,260 | 3,185 | 3,230 | +0.94% | 226,900 | - | +11.65% | - | - |
| 05/21 | 3,150 | 3,230 | 3,150 | 3,200 | +2.07% | 237,900 | - | +11.23% | - | - |
| 05/20 | 3,160 | 3,175 | 3,085 | 3,135 | -1.57% | 335,100 | - | +9.58% | - | - |
| 05/19 | 3,290 | 3,305 | 3,155 | 3,185 | -4.35% | 481,500 | - | +11.72% | - | - |
| 05/18 | 3,260 | 3,345 | 3,230 | 3,330 | +2.3% | 517,100 | - | +17.34% | - | - |
| 05/15 | 3,145 | 3,255 | 3,070 | 3,255 | +18.23% | 785,600 | - | +15.59% | - | - |
| 05/14 | 2,780 | 2,780 | 2,742 | 2,753 | -1.15% | 260,000 | - | -1.54% | - | - |
| 05/13 | 2,789 | 2,801 | 2,766 | 2,785 | -0.29% | 234,400 | - | -0.43% | - | - |
| 05/12 | 2,834 | 2,843 | 2,789 | 2,793 | -0.5% | 231,400 | - | -0.07% | - | - |
| 05/11 | 2,822 | 2,847 | 2,778 | 2,807 | -0.39% | 408,800 | - | +0.43% | - | - |
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 | 830 4/9 | 189 2/12 | 3,652,000 2/12 | - | - | +20.91% 4/3 | -39.68% 2/12 |
| 2009年 3月期 | 415 6/5 | 125 2/27 | 2,133,000 6/4 | - | - | +29.71% 6/4 | -34.27% 10/8 |
| 2010年 3月期 | 272 8/17 | 147 4/28 4/27 他2件 | 2,868,000 9/9 | - | - | +36.16% 6/2 | -11.36% 11/24 |
| 2011年 3月期 | 320 1/11 | 140 3/15 | 5,834,000 1/11 | 280億9568万 | 122億9186万 | +20.97% 1/11 | -36.24% 3/15 |
| 2012年 3月期 | 467 6/16 6/15 | 247 4/8 | 12,065,000 6/17 | 410億213万 | 216億8635万 | +22.75% 6/1 | -16.71% 8/11 |
| 2013年 3月期 | 647 3/4 | 302 5/17 | 2,584,000 4/26 | 568億595万 | 265億1529万 | +25.24% 5/7 | -16.25% 4/2 |
| 2014年 3月期 | 1,119 1/20 | 474 4/8 | 3,608,000 5/2 | 982億4735万 | 416億1672万 | +26.33% 5/10 | -17.82% 3/24 |
| 2015年 3月期 | 995 3/9 | 605 8/8 | 3,461,000 6/3 | 825億8500万 | 531億1854万 | +17.44% 11/18 | -17.57% 5/19 |
| 2016年 3月期 | 1,114 3/23 | 688 7/9 | 2,305,000 5/15 | 924億6200万 | 571億400万 | +13.9% 8/10 | -13.89% 1/21 |
| 2017年 3月期 | 1,123 3/31 | 760 6/24 | 1,322,200 3/31 | 932億900万 | 630億8000万 | +8.76% 8/10 | -15.4% 6/24 |
| 2018年 3月期 | 1,710 11/13 | 1,010 5/12 | 1,568,400 5/19 | 1419億3000万 | 838億3000万 | +15.1% 11/13 | -15.9% 2/14 |
| 2019年 3月期 | 1,644 12/3 | 1,110 5/11 | 808,800 10/30 | 1364億5200万 | 921億3000万 | +13.22% 5/15 | -16.99% 12/25 |
| 2020年 3月期 | 1,504 5/27 | 992 3/17 3/16 | 934,400 3/13 | 1248億3200万 | 823億3600万 | +8.66% 5/27 | -15.75% 3/16 |
| 2021年 3月期 | 2,549 3/19 | 1,106 4/3 | 930,800 2/10 | 2115億6700万 | 917億9800万 | +14.81% 3/19 | -8.42% 2/18 |
| 2022年 3月期 | 2,436 4/12 | 1,267 3/9 | 873,800 5/14 | 2021億8800万 | 1051億6100万 | +8.65% 3/23 | -15.71% 5/20 |
| 2023年 3月期 | 1,568 5/16 | 1,191 1/16 1/5 | 724,200 11/10 | 1301億4400万 | 988億5300万 | +10% 8/4 | -7.75% 9/26 |
| 2024年 3月期 | 1,970 3/4 | 1,292 4/19 | 822,400 10/30 | 1635億1000万 | 1072億3600万 | +14.02% 12/5 | -7.02% 10/26 |
| 2025年 3月期 | 1,998 4/23 | 1,439 8/5 | 1,007,100 2/17 | 1658億3400万 | 1194億3700万 | +14.41% 2/17 | -16.34% 8/5 |
| 2026年 3月期 | 3,075 3/5 | 1,655 4/7 | 935,700 3/4 | 2476億5066万 | 1332億8840万 | +13.6% 2/27 | -7.36% 3/23 |
| 最新 | 2,971 2026/10/2 | 164,200 | 2248億7231万 | -1.13% 3,005 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/27
- 23%（1.23倍）
- 1986/12/27 vs 1985/12/28
- 51%（1.51倍）
- 1987/12/28 vs 1986/12/27
- 116%（2.16倍）
- 1988/12/28 vs 1987/12/28
- -8%（0.92倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 69%（1.69倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 64%（1.64倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 1%（1.01倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 40%（1.4倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 89%（1.89倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/10/02 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
125円（2009/02/27） - 2277%（23.77倍）
2,971円（10/2）
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。
