- 6101
- 2026/09/28
- 時価
- 2496億円
- PER 予
- 14.22倍
- 2010年以降
- 赤字-143.43倍
（2010-2026年） - PBR
- 2.77倍
- 2010年以降
- 0.5-3.08倍
（2010-2026年） - 配当 予
- 1.88%
- ROE 予
- 19.51%
- ROA 予
- 10.34%
- 資料
- Link
- CSV,JSON
ツガミ（6101）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,260
- 始値
- 5,300
- 高値
- 5,420
- 安値
- 5,200
- 終値 -1.14%
- 5,200
- 出来高 +87.55%
- 357,100
乖離率
- 株価（5日）
移動平均値 - +1.4%
5,128 - 株価（25日）
移動平均値 - +0.93%
5,152 - 出来高（5日）
移動平均値 - +26.42%
282,480
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,300 | 5,420 | 5,200 | 5,200 | -1.14% | 357,100 | - | +0.93% | - | - |
| 09/25 | 5,180 | 5,260 | 5,060 | 5,260 | +2.14% | 190,400 | - | +1.88% | - | - |
| 09/24 | 5,110 | 5,210 | 5,090 | 5,150 | +0.59% | 232,500 | - | -0.68% | - | - |
| 09/18 | 4,980 | 5,130 | 4,965 | 5,120 | +4.28% | 387,600 | - | -2.07% | - | - |
| 09/17 | 5,060 | 5,060 | 4,870 | 4,910 | -0.51% | 244,800 | - | -6.85% | - | - |
| 09/16 | 4,820 | 5,000 | 4,820 | 4,935 | +2.71% | 277,200 | - | -7.31% | - | - |
| 09/15 | 4,740 | 4,890 | 4,720 | 4,805 | +0.42% | 207,000 | - | -10.62% | - | - |
| 09/14 | 4,695 | 4,795 | 4,645 | 4,785 | -0.83% | 323,900 | - | -11.7% | - | - |
| 09/11 | 4,665 | 4,865 | 4,625 | 4,825 | -1.03% | 506,500 | - | -11.63% | - | - |
| 09/10 | 4,970 | 4,970 | 4,775 | 4,875 | -3.08% | 380,000 | - | -11.49% | - | - |
| 09/09 | 4,920 | 5,200 | 4,900 | 5,030 | +3.71% | 372,600 | - | -9.58% | - | - |
| 09/08 | 5,190 | 5,210 | 4,825 | 4,850 | -8.32% | 379,600 | - | -13.33% | - | - |
| 09/07 | 5,240 | 5,310 | 5,180 | 5,290 | +2.12% | 176,200 | - | -6.06% | - | - |
| 09/04 | 5,010 | 5,190 | 4,965 | 5,180 | +2.98% | 320,900 | - | -8.48% | - | - |
| 09/03 | 5,090 | 5,100 | 4,975 | 5,030 | -0.2% | 227,900 | - | -11.37% | - | - |
| 09/02 | 5,200 | 5,250 | 5,020 | 5,040 | -4% | 280,300 | - | -11.72% | - | - |
| 09/01 | 5,280 | 5,320 | 5,130 | 5,250 | -1.32% | 308,600 | - | -8.84% | - | - |
| 08/31 | 5,140 | 5,320 | 5,110 | 5,320 | +1.53% | 373,700 | - | -8.72% | - | - |
| 08/28 | 5,330 | 5,430 | 5,210 | 5,240 | -2.42% | 320,600 | - | -10.99% | - | - |
| 08/27 | 5,650 | 5,690 | 5,330 | 5,370 | -2.01% | 261,000 | - | -9.79% | - | - |
| 08/26 | 5,500 | 5,550 | 5,390 | 5,480 | 0% | 205,500 | - | -8.79% | - | - |
| 08/25 | 5,370 | 5,500 | 5,290 | 5,480 | +2.05% | 282,500 | - | -9.59% | - | - |
| 08/24 | 5,380 | 5,490 | 5,320 | 5,370 | -0.74% | 261,400 | - | -12.13% | - | - |
| 08/21 | 5,470 | 5,490 | 5,300 | 5,410 | -3.22% | 412,600 | - | -12.52% | - | - |
| 08/20 | 5,550 | 5,700 | 5,460 | 5,590 | +1.82% | 290,800 | - | -10.86% | - | - |
| 08/19 | 5,570 | 5,650 | 5,410 | 5,490 | -5.18% | 567,500 | - | -13.45% | - | - |
| 08/18 | 6,240 | 6,290 | 5,780 | 5,790 | -7.21% | 386,200 | - | -9.86% | - | - |
| 08/17 | 6,300 | 6,360 | 6,140 | 6,240 | +0.65% | 273,400 | - | -4.06% | - | - |
| 08/14 | 6,280 | 6,400 | 6,120 | 6,200 | -0.48% | 377,200 | - | -5.37% | - | - |
| 08/13 | 6,250 | 6,330 | 6,080 | 6,230 | +0.16% | 519,600 | - | -5.39% | - | - |
| 08/12 | 5,940 | 6,270 | 5,730 | 6,220 | +5.78% | 523,100 | - | -6.14% | - | - |
| 08/10 | 5,900 | 5,980 | 5,780 | 5,880 | +1.2% | 339,600 | - | -12.26% | - | - |
| 08/07 | 5,940 | 6,020 | 5,650 | 5,810 | -3.81% | 533,200 | - | -14.46% | - | - |
| 08/06 | 6,060 | 6,190 | 5,870 | 6,040 | -3.21% | 394,100 | - | -12.11% | - | - |
| 08/05 | 6,020 | 6,260 | 5,890 | 6,240 | +6.48% | 481,400 | - | -10.32% | - | - |
| 08/04 | 5,730 | 5,900 | 5,630 | 5,860 | +2.45% | 552,800 | - | -16.63% | - | - |
| 08/03 | 5,610 | 5,800 | 5,490 | 5,720 | -4.83% | 801,700 | - | -19.44% | - | - |
| 07/31 | 6,160 | 6,260 | 5,860 | 6,010 | +8.09% | 892,200 | - | -16.13% | - | - |
| 07/30 | 5,790 | 6,500 | 5,480 | 5,560 | -5.6% | 1,862,700 | - | -23.16% | - | - |
| 07/29 | 6,330 | 6,450 | 5,800 | 5,890 | -6.36% | 582,100 | - | -19.45% | - | - |
| 07/28 | 6,680 | 6,700 | 6,180 | 6,290 | -9.89% | 593,400 | - | -14.76% | - | - |
| 07/27 | 6,820 | 7,120 | 6,670 | 6,980 | +2.95% | 407,900 | - | -6.16% | - | - |
| 07/24 | 6,830 | 6,950 | 6,690 | 6,780 | -1.74% | 302,600 | - | -9.04% | - | - |
| 07/23 | 6,850 | 7,060 | 6,790 | 6,900 | +2.22% | 404,200 | - | -7.88% | - | - |
| 07/22 | 7,060 | 7,070 | 6,750 | 6,750 | -0.74% | 458,800 | - | -10.24% | - | - |
| 07/21 | 6,770 | 6,830 | 6,450 | 6,800 | +1.04% | 493,400 | - | -9.89% | - | - |
| 07/17 | 6,810 | 6,850 | 6,360 | 6,730 | -6.53% | 709,300 | - | -10.97% | - | - |
| 07/16 | 7,300 | 7,360 | 7,100 | 7,200 | -4.89% | 372,100 | - | -4.71% | - | - |
| 07/15 | 7,400 | 7,640 | 7,130 | 7,570 | +2.44% | 330,700 | - | +0.48% | - | - |
| 07/14 | 7,340 | 7,460 | 7,040 | 7,390 | -1.34% | 547,100 | - | -1.45% | - | - |
| 07/13 | 7,860 | 7,910 | 7,310 | 7,490 | -4.1% | 486,500 | - | +0.42% | - | - |
| 07/10 | 7,910 | 8,080 | 7,570 | 7,810 | +4.69% | 649,500 | - | +5.43% | - | - |
| 07/09 | 7,130 | 7,590 | 7,080 | 7,460 | +6.42% | 525,900 | - | +1.39% | - | - |
| 07/08 | 7,000 | 7,450 | 6,910 | 7,010 | -3.84% | 455,000 | - | -4.13% | - | - |
| 07/07 | 8,000 | 8,050 | 7,230 | 7,290 | -10% | 568,300 | - | -0.03% | - | - |
| 07/06 | 8,270 | 8,410 | 7,870 | 8,100 | -0.25% | 390,700 | - | +11.52% | - | - |
| 07/03 | 7,510 | 8,210 | 7,490 | 8,120 | +3.97% | 487,000 | - | +12.48% | - | - |
| 07/02 | 7,730 | 8,040 | 7,710 | 7,810 | -4.52% | 445,200 | - | +9.28% | - | - |
| 07/01 | 8,200 | 8,630 | 8,150 | 8,180 | +1.87% | 513,900 | - | +15.57% | - | - |
| 06/30 | 7,580 | 8,100 | 7,470 | 8,030 | +5.38% | 511,400 | - | +14.85% | - | - |
| 06/29 | 7,370 | 7,620 | 6,960 | 7,620 | +3.39% | 518,400 | - | +10.18% | - | - |
| 06/26 | 7,740 | 7,850 | 7,220 | 7,370 | -5.27% | 392,100 | - | +7.45% | - | - |
| 06/25 | 7,800 | 7,830 | 7,590 | 7,780 | +4.29% | 239,200 | - | +14.33% | - | - |
| 06/24 | 7,540 | 7,900 | 7,280 | 7,460 | -1.19% | 349,200 | - | +10.83% | - | - |
| 06/23 | 7,880 | 8,000 | 7,550 | 7,550 | -2.96% | 417,600 | - | +13.31% | - | - |
| 06/22 | 7,530 | 7,800 | 7,480 | 7,780 | +5.42% | 337,700 | - | +18% | - | - |
| 06/19 | 7,790 | 7,860 | 7,260 | 7,380 | -3.78% | 534,600 | - | +13.05% | - | - |
| 06/18 | 7,800 | 7,820 | 7,530 | 7,670 | +0.13% | 468,600 | - | +18.53% | - | - |
| 06/17 | 7,300 | 7,660 | 7,210 | 7,660 | +3.79% | 344,100 | - | +19.67% | - | - |
| 06/16 | 7,150 | 7,430 | 7,020 | 7,380 | +3.36% | 412,600 | - | +16.31% | - | - |
| 06/15 | 6,900 | 7,240 | 6,740 | 7,140 | +7.53% | 489,100 | - | +13.62% | - | - |
| 06/12 | 6,750 | 7,030 | 6,590 | 6,640 | -0.15% | 440,900 | - | +6.75% | - | - |
| 06/11 | 6,240 | 6,750 | 6,060 | 6,650 | -0.89% | 545,100 | - | +7.74% | - | - |
| 06/10 | 6,310 | 7,160 | 6,250 | 6,710 | +5.17% | 1,022,900 | - | +9.71% | - | - |
| 06/09 | 6,400 | 6,410 | 6,090 | 6,380 | +2.57% | 395,400 | - | +5.65% | - | - |
| 06/08 | 5,990 | 6,300 | 5,920 | 6,220 | -5.18% | 670,600 | - | +4.17% | - | - |
| 06/05 | 6,310 | 6,620 | 6,110 | 6,560 | +3.8% | 359,700 | - | +11.15% | - | - |
| 06/04 | 6,400 | 6,480 | 6,040 | 6,320 | -2.77% | 459,600 | - | +8.7% | - | - |
| 06/03 | 6,720 | 6,790 | 6,360 | 6,500 | -0.91% | 348,100 | - | +13.52% | - | - |
| 06/02 | 6,400 | 6,720 | 6,140 | 6,560 | -6.29% | 963,900 | - | +16.46% | - | - |
| 06/01 | 6,160 | 7,050 | 6,130 | 7,000 | +10.76% | 645,600 | - | +26.29% | - | - |
| 05/29 | 6,200 | 6,480 | 6,070 | 6,320 | +3.61% | 543,200 | - | +16.13% | - | - |
| 05/28 | 5,820 | 6,150 | 5,610 | 6,100 | +1.5% | 443,000 | - | +13.49% | - | - |
| 05/27 | 6,230 | 6,340 | 5,890 | 6,010 | -1.96% | 287,000 | - | +13.23% | - | - |
| 05/26 | 6,180 | 6,220 | 5,990 | 6,130 | -1.13% | 223,200 | - | +16.94% | - | - |
| 05/25 | 6,120 | 6,310 | 6,060 | 6,200 | +2.99% | 277,900 | - | +20.02% | - | - |
| 05/22 | 5,970 | 6,070 | 5,890 | 6,020 | +1.35% | 260,400 | - | +18.2% | - | - |
| 05/21 | 6,150 | 6,230 | 5,940 | 5,940 | +3.3% | 442,800 | - | +18.3% | - | - |
| 05/20 | 5,700 | 5,770 | 5,460 | 5,750 | -0.86% | 576,200 | - | +16.09% | - | - |
| 05/19 | 6,120 | 6,210 | 5,720 | 5,800 | -5.84% | 521,300 | - | +18.97% | - | - |
| 05/18 | 6,250 | 6,390 | 5,940 | 6,160 | +3.36% | 490,900 | - | +28.47% | - | - |
| 05/15 | 6,290 | 6,390 | 5,910 | 5,960 | +0.68% | 490,600 | - | +27.16% | - | - |
| 05/14 | 6,400 | 6,700 | 5,920 | 5,920 | -5.43% | 616,300 | - | +29.03% | - | - |
| 05/13 | 5,770 | 6,400 | 5,510 | 6,260 | +6.83% | 1,138,100 | - | +39.42% | - | - |
| 05/12 | 5,920 | 6,140 | 5,770 | 5,860 | +6.16% | 568,200 | - | +33.94% | - | - |
| 05/11 | 5,550 | 5,630 | 5,430 | 5,520 | +1.1% | 403,500 | - | +28.91% | - | - |
| 05/08 | 5,170 | 5,470 | 5,130 | 5,460 | +4.4% | 423,700 | - | +30.34% | - | - |
| 05/07 | 5,120 | 5,320 | 5,080 | 5,230 | +9.3% | 585,100 | - | +27.56% | - | - |
| 05/01 | 4,620 | 4,855 | 4,620 | 4,785 | +2.03% | 497,100 | - | +18.82% | - | - |
| 04/30 | 4,495 | 4,745 | 4,495 | 4,690 | +4.34% | 509,300 | - | +18.05% | - | - |
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 | 700 4/10 | 276 1/23 1/17 | 2,808,000 10/9 | - | - | +11.87% 4/3 | -20.41% 8/17 |
| 2009年 3月期 | 424 6/20 | 126 2/24 2/23 | 1,087,000 3/13 | - | - | +15.26% 4/13 | -28.01% 10/27 |
| 2010年 3月期 | 662 3/30 | 143 4/2 4/1 | 37,747,000 2/19 | - | - | +46.47% 1/18 | -15.53% 7/13 |
| 2011年 3月期 | 788 6/22 | 409 3/15 | 27,703,000 7/29 | 535億9897万 | 278億1977万 | +27.83% 6/22 | -21.72% 7/22 |
| 2012年 3月期 | 990 3/28 | 259 10/5 | 17,888,000 11/18 | 673億3881万 | 176億1692万 | +35.27% 10/24 | -20.18% 8/22 |
| 2013年 3月期 | 983 4/5 | 457 10/15 | 31,779,000 6/14 | 668億6267万 | 310億8468万 | +19.95% 8/23 | -21.95% 6/4 |
| 2014年 3月期 | 677 5/30 | 426 10/8 | 29,159,000 5/30 | 460億4886万 | 289億7609万 | +17.56% 5/31 | -15.92% 8/8 |
| 2015年 3月期 | 814 3/19 | 505 5/20 5/19 | 4,681,000 11/13 | 609億8437万 | 378億3428万 | +11.72% 11/14 | -10.26% 5/19 |
| 2016年 3月期 | 788 6/2 | 355 2/12 | 5,939,000 10/16 | 590億3647万 | 265億9637万 | +19.5% 10/26 | -20.08% 2/12 |
| 2017年 3月期 | 783 3/14 | 385 6/28 | 1,990,000 4/20 | 508億3187万 | 288億4396万 | +14.34% 4/10 | -10.43% 6/16 |
| 2018年 3月期 | 1,834 1/18 | 730 4/3 | 5,893,000 10/16 | 1008億7000万 | 473億9114万 | +23.18% 1/17 | -13.39% 2/14 |
| 2019年 3月期 | 1,486 4/12 | 562 1/4 | 3,931,300 3/25 | 817億3000万 | 309億1000万 | +26.27% 4/3 | -22.1% 12/25 |
| 2020年 3月期 | 1,226 1/23 | 620 3/17 | 4,601,900 4/3 | 674億3000万 | 341億 | +18.79% 5/8 | -26.48% 3/16 |
| 2021年 3月期 | 1,899 1/26 | 670 4/3 | 1,677,400 5/27 | 1044億4500万 | 368億5000万 | +20.58% 5/11 | -12.33% 6/15 |
| 2022年 3月期 | 2,023 9/16 | 1,121 3/9 | 1,587,400 7/30 | 1112億6500万 | 560億5000万 | +21.28% 9/8 | -18.85% 1/28 |
| 2023年 3月期 | 1,560 3/9 | 1,058 6/20 | 1,096,200 6/13 | 780億 | 529億 | +15.25% 1/31 | -11.22% 6/20 |
| 2024年 3月期 | 1,458 5/9 | 1,051 10/31 | 767,300 5/11 | 729億 | 525億5000万 | +13.49% 4/30 | -9.14% 8/3 |
| 2025年 3月期 | 2,090 3/21 | 1,100 4/9 | 2,131,400 3/14 | 1003億2000万 | 550億 | +20.15% 3/14 | -20.91% 4/7 |
| 2026年 3月期 | 4,305 3/3 | 1,378 4/9 | 1,692,600 7/30 | 2066億4000万 | 661億4400万 | +30.35% 5/8 | -13.23% 3/23 |
| 最新 | 5,200 2026/9/28 | 357,100 | 2496億 | +0.93% 5,152 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- -24%（0.76倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 37%（1.37倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 65%（1.65倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -42%（0.58倍）
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- 124%（2.24倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -59%（0.41倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 74%（1.74倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 191%（2.91倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 164%（2.64倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 116%（2.16倍）
- 2018/12/28 vs 2017/12/29
- -56%（0.44倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- 84%（1.84倍）
- 2026/09/28 vs 2025/12/30
- 81%（1.81倍）
- 過去安値
85円（2002/11/20） - 6018%（61.18倍）
5,200円（9/28）
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。
