タメニー（6181）の時価総額の推移
- 2016年3月31日
- 52億3576万
- 2017年3月31日
- 47億7252万
- 2018年3月30日
- 39億6638万
- 2019年3月29日
- 36億6536万
- 2020年3月31日
- 16億5703万
- 2021年3月31日
- 27億8873万
- 2022年3月31日
- 23億9825万
- 2023年3月31日
- 36億2373万
- 2024年3月29日
- 27億8408万
- 2025年3月31日
- 39億2295万
- 2026年3月31日
- 46億7673万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 74 | 76 | 73 | 75 | +1.35% | 80,200 | 33億7265万 | -14.77% | 10.47 | 2.97 |
| 05/28 | 75 | 76 | 74 | 74 | -1.33% | 52,400 | 33億2768万 | -16.85% | 10.33 | 2.93 |
| 05/27 | 77 | 78 | 75 | 75 | -1.32% | 130,100 | 33億7265万 | -16.67% | 10.47 | 2.97 |
| 05/26 | 79 | 79 | 75 | 76 | -5% | 130,600 | 34億1762万 | -16.48% | 10.61 | 3.01 |
| 05/25 | 78 | 80 | 78 | 80 | 0% | 37,400 | 35億9749万 | -13.04% | 11.17 | 3.17 |
| 05/22 | 78 | 80 | 78 | 80 | +2.56% | 50,600 | 35億9749万 | -13.98% | 11.17 | 3.17 |
| 05/21 | 82 | 85 | 76 | 78 | 0% | 299,000 | 35億755万 | -17.02% | 10.89 | 3.09 |
| 05/20 | 82 | 83 | 78 | 78 | -6.02% | 128,600 | 35億755万 | -17.89% | 10.89 | 3.09 |
| 05/19 | 80 | 83 | 78 | 83 | +6.41% | 264,200 | 37億3240万 | -13.54% | 11.59 | 3.29 |
| 05/18 | 87 | 87 | 75 | 78 | -9.3% | 574,900 | 35億755万 | -19.59% | 10.89 | 3.09 |
| 05/15 | 89 | 89 | 86 | 86 | -4.44% | 214,900 | 38億6730万 | -12.24% | 12.01 | 3.41 |
| 05/14 | 103 | 111 | 88 | 90 | -5.26% | 2,331,400 | 40億4718万 | -9.09% | 12.57 | 3.57 |
| 05/13 | 94 | 96 | 93 | 95 | +2.15% | 18,800 | 42億7202万 | -4.04% | 13.27 | 3.77 |
| 05/12 | 94 | 96 | 93 | 93 | -1.06% | 79,900 | 41億8208万 | -6.06% | 12.99 | 3.69 |
| 05/11 | 94 | 94 | 93 | 94 | 0% | 26,200 | 42億2705万 | -6% | 13.13 | 3.73 |
| 05/08 | 94 | 97 | 93 | 94 | +1.08% | 62,400 | 42億2705万 | -6% | 13.13 | 3.73 |
| 05/07 | 94 | 94 | 93 | 93 | 0% | 40,700 | 41億8208万 | -7.92% | 12.99 | 3.69 |
| 05/01 | 94 | 94 | 93 | 93 | -1.06% | 40,500 | 41億8208万 | -7.92% | 12.99 | 3.69 |
| 04/30 | 94 | 97 | 94 | 94 | -1.05% | 80,100 | 42億2705万 | -7.84% | 13.13 | 3.73 |
| 04/28 | 95 | 96 | 94 | 95 | +1.06% | 50,100 | 42億7202万 | -6.86% | 13.27 | 3.77 |
| 04/27 | 95 | 96 | 94 | 94 | -1.05% | 23,800 | 42億2705万 | -7.84% | 13.13 | 3.73 |
| 04/24 | 96 | 97 | 95 | 95 | 0% | 41,400 | 42億7202万 | -7.77% | 13.27 | 3.77 |
| 04/23 | 99 | 99 | 94 | 95 | -4.04% | 165,000 | 42億7202万 | -7.77% | 13.27 | 3.77 |
| 04/22 | 102 | 103 | 96 | 99 | -3.88% | 630,600 | 44億5190万 | -3.88% | 13.83 | 3.93 |
| 04/21 | 102 | 103 | 102 | 103 | +0.98% | 27,900 | 46億3177万 | 0% | 14.38 | 4.08 |
| 04/20 | 104 | 104 | 102 | 102 | 0% | 121,100 | 45億8680万 | -0.97% | 14.24 | 4.04 |
| 04/17 | 103 | 104 | 102 | 102 | -1.92% | 29,800 | 45億8680万 | -0.97% | 14.24 | 4.04 |
| 04/16 | 103 | 104 | 103 | 104 | 0% | 25,000 | 46億7674万 | 0% | 14.52 | 4.12 |
| 04/15 | 103 | 104 | 102 | 104 | +0.97% | 25,400 | 46億7674万 | 0% | 14.52 | 4.12 |
| 04/14 | 103 | 106 | 103 | 103 | 0% | 17,500 | 46億3177万 | -0.96% | 14.38 | 4.08 |
| 04/13 | 102 | 105 | 102 | 103 | +0.98% | 36,400 | 46億3177万 | -0.96% | 14.38 | 4.08 |
| 04/10 | 103 | 105 | 102 | 102 | -1.92% | 37,700 | 45億8680万 | -1.92% | 14.24 | 4.04 |
| 04/09 | 104 | 106 | 104 | 104 | -1.89% | 13,300 | 46億7674万 | 0% | 14.52 | 4.12 |
| 04/08 | 102 | 106 | 102 | 106 | +3.92% | 76,100 | 47億6668万 | +1.92% | 14.8 | 4.2 |
| 04/07 | 104 | 104 | 102 | 102 | -1.92% | 47,000 | 45億8680万 | -0.97% | 14.24 | 4.04 |
| 04/06 | 104 | 104 | 102 | 104 | +0.97% | 19,000 | 46億7674万 | 0% | 14.52 | 4.12 |
| 04/03 | 104 | 105 | 103 | 103 | 0% | 23,100 | 46億3177万 | -0.96% | 14.38 | 4.08 |
| 04/02 | 103 | 105 | 103 | 103 | -1.9% | 48,300 | 46億3177万 | -0.96% | 14.38 | 4.08 |
| 04/01 | 105 | 105 | 104 | 105 | +0.96% | 17,900 | 47億2171万 | 0% | 14.66 | 4.16 |
| 03/31 | 103 | 104 | 102 | 104 | -0.95% | 51,400 | 46億7674万 | -0.95% | - | 4.12 |
| 03/30 | 102 | 107 | 102 | 105 | +0.96% | 34,500 | 33億7267万 | -0.94% | - | 2.97 |
| 03/27 | 104 | 106 | 103 | 104 | +0.97% | 31,200 | 33億4055万 | -1.89% | - | 2.95 |
| 03/26 | 105 | 108 | 103 | 103 | -1.9% | 160,500 | 33億843万 | -3.74% | - | 2.92 |
| 03/25 | 102 | 105 | 102 | 105 | +2.94% | 14,700 | 33億7267万 | -1.87% | - | 2.97 |
| 03/24 | 104 | 104 | 102 | 102 | +0.99% | 17,300 | 32億7631万 | -5.56% | - | 2.89 |
| 03/23 | 101 | 103 | 100 | 101 | -0.98% | 53,100 | 32億4419万 | -6.48% | - | 2.86 |
| 03/19 | 103 | 105 | 102 | 102 | -0.97% | 31,000 | 32億7631万 | -6.42% | - | 2.89 |
| 03/18 | 105 | 106 | 103 | 103 | -1.9% | 51,100 | 33億843万 | -6.36% | - | 2.92 |
| 03/17 | 104 | 105 | 102 | 105 | +1.94% | 32,200 | 33億7267万 | -5.41% | - | 2.97 |
| 03/16 | 103 | 105 | 102 | 103 | -0.96% | 54,600 | 33億843万 | -8.04% | - | 2.92 |
| 03/13 | 105 | 106 | 104 | 104 | -1.89% | 28,700 | 33億4055万 | -7.96% | - | 2.95 |
| 03/12 | 106 | 106 | 105 | 106 | +0.95% | 21,800 | 34億479万 | -7.83% | - | 3 |
| 03/11 | 105 | 107 | 105 | 105 | +1.94% | 60,100 | 33億7267万 | -8.7% | - | 2.97 |
| 03/10 | 104 | 106 | 103 | 103 | +0.98% | 51,100 | 33億843万 | -11.21% | - | 2.92 |
| 03/09 | 102 | 103 | 99 | 102 | -2.86% | 172,700 | 32億7631万 | -12.82% | - | 2.89 |
| 03/06 | 103 | 107 | 103 | 105 | +0.96% | 76,200 | 33億7267万 | -11.02% | - | 2.97 |
| 03/05 | 104 | 105 | 102 | 104 | +2.97% | 76,900 | 33億4055万 | -11.86% | - | 2.95 |
| 03/04 | 102 | 103 | 98 | 101 | -1.94% | 252,900 | 32億4419万 | -15.13% | - | 2.86 |
| 03/03 | 108 | 108 | 102 | 103 | -5.5% | 344,500 | 33億843万 | -13.45% | - | 2.92 |
| 03/02 | 110 | 110 | 107 | 109 | -0.91% | 157,100 | 35億115万 | -9.17% | - | 3.09 |
| 02/27 | 108 | 113 | 106 | 110 | +1.85% | 244,100 | 35億3327万 | -8.33% | - | 3.12 |
| 02/26 | 113 | 115 | 107 | 108 | -4.42% | 510,800 | 34億6903万 | -10% | - | 3.06 |
| 02/25 | 115 | 116 | 113 | 113 | -2.59% | 141,500 | 36億2963万 | -5.83% | - | 3.2 |
| 02/24 | 117 | 117 | 113 | 116 | 0% | 300,100 | 37億2600万 | -4.13% | - | 3.29 |
| 02/20 | 122 | 123 | 116 | 116 | -4.92% | 256,200 | 37億2600万 | -4.13% | - | 3.29 |
| 02/19 | 124 | 133 | 118 | 122 | +6.09% | 804,600 | 39億1872万 | +0.83% | - | 3.46 |
| 02/18 | 116 | 118 | 115 | 115 | 0% | 121,100 | 36億9388万 | -4.17% | - | 3.26 |
| 02/17 | 115 | 116 | 114 | 115 | -0.86% | 88,000 | 36億9388万 | -4.17% | - | 3.26 |
| 02/16 | 115 | 121 | 115 | 116 | -4.92% | 478,800 | 37億2600万 | -3.33% | - | 3.29 |
| 02/13 | 123 | 129 | 122 | 122 | -2.4% | 229,900 | 39億1872万 | +1.67% | - | 3.46 |
| 02/12 | 124 | 134 | 123 | 125 | +3.31% | 609,000 | 40億1508万 | +4.17% | - | 3.54 |
| 02/10 | 126 | 128 | 121 | 121 | -5.47% | 468,400 | 38億8660万 | +0.83% | - | 3.43 |
| 02/09 | 121 | 136 | 117 | 128 | -4.48% | 1,133,600 | 41億1144万 | +6.67% | - | 3.63 |
| 02/06 | 130 | 145 | 124 | 134 | +2.29% | 1,349,700 | 43億417万 | +12.61% | - | 3.8 |
| 02/05 | 133 | 133 | 128 | 131 | -1.5% | 180,000 | 42億781万 | +11.02% | - | 3.71 |
| 02/04 | 130 | 133 | 125 | 133 | +2.31% | 275,100 | 42億7205万 | +12.71% | - | 3.77 |
| 02/03 | 131 | 132 | 129 | 130 | +1.56% | 252,900 | 41億7569万 | +11.11% | - | 3.68 |
| 02/02 | 127 | 129 | 123 | 128 | +4.92% | 539,000 | 41億1144万 | +10.34% | - | 3.63 |
| 01/30 | 117 | 123 | 117 | 122 | +5.17% | 163,100 | 39億1872万 | +5.17% | - | 3.46 |
| 01/29 | 118 | 118 | 115 | 116 | +0.87% | 71,200 | 37億2600万 | +0.87% | - | 3.29 |
| 01/28 | 116 | 117 | 115 | 115 | 0% | 8,200 | 36億9388万 | 0% | - | 3.26 |
| 01/27 | 116 | 118 | 115 | 115 | -0.86% | 18,600 | 36億9388万 | -0.86% | - | 3.26 |
| 01/26 | 115 | 117 | 115 | 116 | +0.87% | 40,200 | 37億2600万 | 0% | - | 3.29 |
| 01/23 | 116 | 117 | 115 | 115 | 0% | 35,300 | 36億9388万 | -0.86% | - | 3.26 |
| 01/22 | 115 | 117 | 115 | 115 | 0% | 21,800 | 36億9388万 | -0.86% | - | 3.26 |
| 01/21 | 115 | 117 | 115 | 115 | -0.86% | 13,600 | 36億9388万 | -0.86% | - | 3.26 |
| 01/20 | 117 | 117 | 116 | 116 | -0.85% | 12,900 | 37億2600万 | -0.85% | - | 3.29 |
| 01/19 | 116 | 117 | 115 | 117 | +1.74% | 58,900 | 37億5812万 | 0% | - | 3.31 |
| 01/16 | 117 | 118 | 115 | 115 | -1.71% | 75,100 | 36億9388万 | -1.71% | - | 3.26 |
| 01/15 | 115 | 117 | 115 | 117 | +1.74% | 31,300 | 37億5812万 | 0% | - | 3.31 |
| 01/14 | 115 | 116 | 115 | 115 | -0.86% | 60,000 | 36億9388万 | -1.71% | - | 3.26 |
| 01/13 | 117 | 117 | 115 | 116 | 0% | 31,100 | 37億2600万 | -0.85% | - | 3.29 |
| 01/09 | 117 | 117 | 116 | 116 | -0.85% | 25,400 | 37億2600万 | -0.85% | - | 3.29 |
| 01/08 | 118 | 118 | 116 | 117 | 0% | 27,900 | 37億5812万 | 0% | - | 3.31 |
| 01/07 | 117 | 118 | 115 | 117 | 0% | 46,300 | 37億5812万 | 0% | - | 3.31 |
| 01/06 | 114 | 123 | 114 | 117 | +2.63% | 190,900 | 37億5812万 | 0% | - | 3.31 |
| 01/05 | 115 | 115 | 114 | 114 | +0.88% | 53,800 | 36億6175万 | -2.56% | - | 3.23 |
| 2025 | ||||||||||
| 12/30 | 115 | 115 | 113 | 113 | -1.74% | 35,900 | 36億2963万 | -3.42% | - | 3.2 |
| 12/29 | 116 | 116 | 114 | 115 | +0.88% | 26,800 | 36億9388万 | -1.71% | - | 3.26 |
| 12/26 | 113 | 117 | 113 | 114 | 0% | 118,100 | 36億6175万 | -2.56% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 3月期 | 1,417 4,250 10/28 | 357 1,070 2/12 | 5,890,200 1,963,400 10/29 | 135億4900万 | 35億360万 | 52億3576万 3/31 |
| 2017年 3月期 | 780 2,339 4/21 | 364 1,091 8/5 | 1,430,300 3/23 | 76億5882万 | 35億7237万 | 47億7252万 3/31 |
| 2018年 3月期 | 638 7/27 | 313 11/15 | 2,230,600 8/2 | 63億4835万 | 31億3550万 | 39億6638万 3/30 |
| 2019年 3月期 | 480 1/22 | 316 12/25 | 1,774,100 1/22 | 49億7836万 | 32億7287万 | 36億6536万 3/29 |
| 2020年 3月期 | 478 12/10 | 129 3/23 | 3,078,700 8/14 | 51億331万 | 13億8081万 | 16億5703万 3/31 |
| 2021年 3月期 | 296 9/16 | 133 4/6 | 27,366,400 12/9 | 31億7513万 | 14億2474万 | 27億8873万 3/31 |
| 2022年 3月期 | 173 4/12 | 77 1/28 | 2,679,200 6/3 | 26億4472万 | 19億2361万 | 23億9825万 3/31 |
| 2023年 3月期 | 195 7/1 | 89 12/26 4/13 | 16,989,000 1/6 | 48億7149万 | 22億2393万 | 36億2373万 3/31 |
| 2024年 3月期 | 171 4/13 | 92 10/24 | 10,905,300 8/28 | 44億9030万 | 24億1638万 | 27億8408万 3/29 |
| 2025年 3月期 | 192 3/25 | 88 8/5 | 14,169,200 7/19 | 50億5511万 | 23億1692万 | 39億2295万 3/31 |
| 2026年 3月期 | 156 4/1 | 98 3/4 | 3,874,800 5/1 | 41億727万 | 31億4782万 | 46億7673万 3/31 |
| 最新 | 75 2026/5/29 | 80,200 | 33億7265万 | |||
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。
