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
03/06	2,976	3,005	2,953	2,975	-1.98%	398,900	2395億9698万	+7.17%
03/05	2,998	3,075	2,981	3,035	+2.15%	267,200	2444億2918万	+10.08%
03/04	2,920	2,992	2,875	2,971	-0.97%	935,700	2392億7483万	+8.55%
03/03	2,986	3,025	2,967	3,000	-0.66%	629,000	2416億1040万	+10.29%
03/02	2,980	3,045	2,955	3,020	-0.98%	352,900	2432億2113万	+11.73%
02/27	2,957	3,050	2,948	3,050	+3.5%	356,000	2456億3724万	+13.59%
02/26	2,899	2,959	2,883	2,947	+0.79%	390,400	2373億4194万	+10.62%
02/25	16:00 役員異動に関するお知らせ
02/25	2,907	2,950	2,893	2,924	+1.49%	243,000	2354億8960万	+10.42%
02/24	2,897	2,902	2,816	2,881	-0.55%	205,400	2320億2652万	+9.34%
02/20	2,884	2,918	2,856	2,897	+0.24%	186,300	2333億1510万	+10.45%
02/19	2,870	2,890	2,839	2,890	-0.69%	178,200	2327億5135万	+10.73%
02/18	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
02/18	2,907	2,934	2,879	2,910	+1.54%	175,800	2343億6208万	+12.14%
02/17	2,800	2,907	2,783	2,866	+1.13%	402,800	2308億1846万	+11.13%
02/16	2,800	2,868	2,752	2,834	+8.92%	447,300	2282億4129万	+10.53%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	15:30 2026年3月期業績予想の修正及び配当予想の修正(増額)に関するお知らせ
02/13	15:30 2026年3月期第3四半期決算補足説明資料
02/13	2,681	2,689	2,590	2,602	-2.95%	179,800	2095億5675万	+2.04%
02/12	2,654	2,709	2,653	2,681	+1.48%	171,900	2159億1916万	+5.26%
02/10	2,617	2,654	2,616	2,642	+1.26%	125,700	2127億7822万	+4.02%
02/09	2,620	2,628	2,593	2,609	+1.36%	165,600	2101億2051万	+2.96%
02/06	2,549	2,574	2,540	2,574	+0.98%	126,500	2073億172万	+1.78%
02/05	2,571	2,572	2,536	2,549	0%	166,500	2052億8830万	+0.91%
02/04	2,534	2,565	2,510	2,549	+0.59%	146,200	2052億8830万	+1.03%
02/03	16:00 自己株式の取得状況に関するお知らせ
02/03	2,499	2,543	2,495	2,534	+2.34%	128,400	2040億8025万	+0.56%
02/02	2,525	2,541	2,474	2,476	-0.8%	136,900	1994億911万	-1.67%
01/30	2,504	2,509	2,471	2,496	+0.04%	156,900	2010億1985万	-0.87%
01/29	2,500	2,501	2,459	2,495	-0.32%	138,500	2009億3931万	-0.91%
01/28	16:00 連結子会社間の吸収合併に関するお知らせ
01/28	2,521	2,521	2,489	2,503	-1.26%	119,600	2015億8361万	-0.6%
01/27	2,512	2,540	2,499	2,535	+0.08%	115,900	2041億6078万	+0.72%
01/26	2,551	2,567	2,525	2,533	-1.75%	108,700	2039億9971万	+0.8%
01/23	2,582	2,594	2,570	2,578	+0.35%	115,600	2076億2387万	+2.71%
01/22	2,533	2,584	2,525	2,569	+1.42%	157,300	2068億9903万	+2.47%
01/21	2,503	2,535	2,500	2,533	-0.67%	94,700	2039億9971万	+1.16%
01/20	2,589	2,591	2,532	2,550	-1.28%	117,600	2053億6884万	+1.96%
01/19	2,579	2,598	2,569	2,583	-0.35%	117,300	2080億2655万	+3.4%
01/16	2,561	2,599	2,552	2,592	+1.21%	96,400	2087億5138万	+3.89%
01/15	2,531	2,575	2,531	2,561	+1.27%	126,400	2062億5474万	+2.85%
01/14	2,502	2,535	2,500	2,529	+0.64%	172,300	2036億7756万	+1.77%
01/13	2,548	2,548	2,508	2,513	+1.25%	169,700	2023億8897万	+1.29%
01/09	2,494	2,499	2,463	2,482	-0.48%	146,600	1998億9233万	+0.16%
01/08	2,514	2,526	2,494	2,494	-0.91%	110,500	2008億5877万	+0.73%
01/07	2,491	2,542	2,486	2,517	+0.24%	157,800	2027億1112万	+1.7%
01/06	16:00 自己株式の取得状況に関するお知らせ
01/06	2,491	2,520	2,489	2,511	+0.84%	151,500	2022億2790万	+1.5%
01/05	2,489	2,512	2,482	2,490	+0.52%	138,800	2005億3663万	+0.65%
2025
12/30	2,498	2,498	2,477	2,477	-0.84%	77,800	1994億8965万	+0.16%
12/29	2,480	2,504	2,477	2,498	+0.73%	113,600	2011億8092万	+1.05%
12/26	2,487	2,492	2,469	2,480	+0.16%	77,900	1997億3126万	+0.4%
12/25	2,495	2,495	2,461	2,476	+0.12%	78,100	1994億911万	+0.36%
12/24	2,507	2,508	2,466	2,473	-0.24%	83,900	1991億6750万	+0.37%
12/23	2,416	2,482	2,402	2,479	-0.44%	191,800	1996億5072万	+0.65%
12/22	2,529	2,534	2,490	2,490	-0.84%	99,600	2005億3663万	+1.14%
12/19	2,454	2,516	2,453	2,511	+1.87%	193,700	2022億2790万	+2.07%
12/18	2,441	2,475	2,436	2,465	+0.98%	112,200	1985億2321万	+0.33%
12/17	2,442	2,454	2,416	2,441	-0.61%	155,500	1965億9032万	-0.65%
12/16	2,483	2,496	2,454	2,456	-1.92%	117,100	1977億9838万	-0.04%
12/15	2,489	2,514	2,476	2,504	+0.36%	87,800	2016億6414万	+1.95%
12/12	2,482	2,501	2,476	2,495	+1.67%	116,900	2009億3931万	+1.71%
12/11	2,482	2,505	2,444	2,454	-0.93%	124,600	1976億3730万	+0.16%
12/10	2,504	2,528	2,477	2,477	-1.47%	285,500	1994億8965万	+1.1%
12/09	2,510	2,526	2,483	2,514	+2.2%	250,600	2024億6951万	+2.78%
12/08	2,443	2,468	2,440	2,460	+1.32%	108,100	1981億2052万	+0.78%
12/05	2,431	2,453	2,426	2,428	-0.57%	144,500	1955億4335万	-0.29%
12/04	2,437	2,458	2,434	2,442	+0.25%	195,500	1966億7086万	+0.54%
12/03	2,426	2,446	2,416	2,436	-0.2%	141,600	1961億8764万	+0.5%
12/02	16:00 自己株式の取得状況に関するお知らせ
12/02	2,459	2,459	2,411	2,441	-0.73%	111,200	1965億9032万	+0.78%
12/01	2,500	2,515	2,453	2,459	-1.8%	151,400	1980億3999万	+1.74%
11/28	2,487	2,515	2,484	2,504	+0.32%	142,100	2016億6414万	+3.86%
11/27	2,490	2,504	2,473	2,496	+0.97%	105,400	2010億1985万	+3.87%
11/26	2,459	2,484	2,459	2,472	+1.27%	141,700	1990億8696万	+3.3%
11/25	2,479	2,484	2,417	2,441	-0.89%	147,600	1965億9032万	+2.39%
11/21	2,397	2,473	2,397	2,463	+2.93%	259,000	1983億6213万	+3.71%
11/20	10:00 2026年3月期第2四半期決算説明会資料
11/20	2,429	2,429	2,389	2,393	-0.5%	297,700	1927億2456万	+1.14%
11/19	2,436	2,440	2,380	2,405	-1.39%	438,900	1936億9100万	+1.95%
11/18	2,468	2,470	2,422	2,439	-1.22%	331,800	1964億2925万	+3.74%
11/17	2,451	2,474	2,430	2,469	+1.19%	267,100	1988億4535万	+5.42%
11/14	2,416	2,461	2,414	2,440	+0.83%	536,700	1965億979万	+4.54%
11/13	2,400	2,438	2,370	2,420	-2.18%	498,100	1948億9905万	+3.95%
11/12	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	15:30 2026年3月期第2四半期決算補足説明資料
11/12	2,450	2,474	2,431	2,474	+1.02%	217,100	1992億4804万	+6.55%
11/11	2,466	2,470	2,439	2,449	+0.62%	303,300	1972億3462万	+5.88%
11/10	2,421	2,434	2,393	2,434	+0.66%	383,300	1960億2657万	+5.64%
11/07	2,388	2,431	2,388	2,418	-0.12%	325,300	1947億3798万	+5.41%
11/06	2,450	2,469	2,419	2,421	-0.9%	298,000	1949億7959万	+5.95%
11/05	16:00 自己株式の取得状況に関するお知らせ
11/05	2,373	2,446	2,363	2,443	+1.79%	384,000	1967億5140万	+7.24%
11/04	2,367	2,417	2,361	2,400	+1.39%	275,400	1932億8832万	+5.73%
10/31	2,315	2,372	2,303	2,367	+2.42%	376,900	1906億3060万	+4.41%
10/30	2,306	2,321	2,288	2,311	+0.65%	692,900	1861億2054万	+2.12%
10/29	2,311	2,320	2,296	2,296	-0.35%	247,200	1849億1249万	+1.55%
10/28	2,369	2,369	2,304	2,304	-3.27%	308,100	1855億5678万	+1.99%
10/27	2,345	2,394	2,341	2,382	+2.76%	246,800	1918億3865万	+5.54%
10/24	2,306	2,328	2,303	2,318	+0.3%	195,000	1866億8430万	+2.93%
10/23	2,287	2,315	2,280	2,311	+0.57%	155,700	1861億2054万	+2.67%
10/22	2,252	2,300	2,248	2,298	+1.77%	204,600	1850億7356万	+2.04%
10/21	2,247	2,269	2,240	2,258	+0.49%	194,900	1818億5209万	+0.27%
10/20	2,235	2,250	2,225	2,247	+1.58%	156,900	1809億6618万	-0.35%
10/17	2,220	2,230	2,201	2,212	-0.85%	197,700	1781億4740万	-2.04%
10/16	2,234	2,248	2,221	2,231	-0.13%	156,900	1796億7760万	-1.33%
10/15	2,225	2,244	2,203	2,234	+1.41%	171,200	1799億1921万	-1.33%
10/14	2,191	2,229	2,187	2,203	-0.63%	209,400	1774億2257万	-2.74%
10/10	2,246	2,246	2,215	2,217	-2.38%	289,900	1785億5008万	-2.25%
10/09	2,260	2,279	2,250	2,271	-0.39%	244,000	1828億9907万	+0.09%
10/08	2,271	2,289	2,270	2,280	+0.75%	167,100	1836億2390万	+0.57%
10/07	2,247	2,275	2,234	2,263	+0.09%	227,000	1822億5477万	-0.13%
10/02	16:00 自己株式の取得状況に関するお知らせ

6013 タクマ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート