日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
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	16:00 自己株式の取得状況および取得完了ならびに自己株式の消却に関するお知らせ
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	15:30 2027年3月期第1四半期決算補足説明資料
08/05	3,430	3,485	3,425	3,470	+1.76%	172,600	-	+0.09%
08/04	16:00 自己株式の取得状況に関するお知らせ
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	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	16:00 自己株式の取得状況に関するお知らせ
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	17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	16:00 自己株式の取得状況に関するお知らせ
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	10:00 2026年3月期決算説明会資料
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	16:00 (訂正)「2026年3月期決算補足説明資料」の一部訂正について
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	15:30 剰余金の配当に関するお知らせ
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	15:30 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ
05/14	15:30 株式給付信託(J-ESOP-RS)の導入に伴う第三者割当による自己株式の処分に関するお知らせ
05/14	15:30 2026年3月期決算補足説明資料
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%

タクマ（6013）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート