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
09/30	88	88	87	88	0%	38,900	-	-1.12%	-	-
09/29	87	90	85	88	-1.12%	70,300	-	-1.12%	-	-
09/28	90	90	87	89	-1.11%	67,100	-	0%	-	-
09/25	90	90	89	90	0%	15,200	-	+2.27%	-	-
09/24	90	90	89	90	0%	22,800	-	+2.27%	-	-
09/18	90	90	87	90	0%	80,600	-	+2.27%	-	-
09/17	90	92	89	90	0%	33,200	-	+3.45%	-	-
09/16	90	92	89	90	0%	27,200	-	+3.45%	-	-
09/15	89	92	89	90	+1.12%	32,400	-	+3.45%	-	-
09/14	90	90	88	89	0%	48,000	-	+3.49%	-	-
09/11	87	89	87	89	0%	355,000	-	+3.49%	-	-
09/10	90	90	89	89	-1.11%	173,700	-	+4.71%	-	-
09/09	93	93	89	90	-2.17%	66,400	-	+5.88%	-	-
09/08	94	94	92	92	-2.13%	30,700	-	+8.24%	-	-
09/07	95	95	93	94	-2.08%	76,200	-	+11.9%	-	-
09/04	91	96	90	96	+5.49%	145,700	-	+15.66%	-	-
09/03	89	91	89	91	+3.41%	81,600	-	+9.64%	-	-
09/02	90	91	88	88	-3.3%	99,200	-	+7.32%	-	-
09/01	92	92	90	91	+1.11%	99,900	-	+10.98%	-	-
08/31	91	92	90	90	-1.1%	94,300	-	+11.11%	-	-
08/28	88	91	86	91	+5.81%	213,400	-	+12.35%	-	-
08/27	86	87	86	86	+1.18%	73,400	-	+7.5%	-	-
08/26	84	86	84	85	+1.19%	112,700	-	+6.25%	-	-
08/25	83	85	83	84	+2.44%	122,700	-	+5%	-	-
08/24	83	84	82	82	-1.2%	126,700	-	+3.8%	-	-
08/21	83	84	82	83	+1.22%	188,400	-	+5.06%	-	-
08/20	83	87	80	82	+3.8%	571,700	-	+3.8%	-	-
08/19	80	80	78	79	-1.25%	22,500	-	0%	-	-
08/18	80	81	79	80	0%	37,400	-	+1.27%	-	-
08/17	80	80	79	80	0%	27,900	-	+1.27%	-	-
08/14	81	81	79	80	-2.44%	95,700	-	+1.27%	-	-
08/13	80	82	80	82	0%	91,100	-	+3.8%	-	-
08/12	80	82	79	82	+3.8%	151,700	-	+3.8%	-	-
08/10	78	79	76	79	+1.28%	29,600	-	0%	-	-
08/07	79	79	77	78	0%	18,900	-	-1.27%	-	-
08/06	81	82	78	78	-2.5%	37,900	-	-1.27%	-	-
08/05	82	83	80	80	-1.23%	28,600	-	+1.27%	-	-
08/04	80	82	79	81	0%	33,300	-	+2.53%	-	-
08/03	78	81	77	81	+3.85%	49,400	-	+2.53%	-	-
07/31	79	79	77	78	-1.27%	20,200	-	-1.27%	-	-
07/30	76	79	76	79	+3.95%	37,600	-	0%	-	-
07/29	77	78	75	76	-2.56%	69,400	-	-3.8%	-	-
07/28	78	79	76	78	0%	75,700	-	-1.27%	-	-
07/27	78	78	76	78	0%	31,800	-	-1.27%	-	-
07/24	78	78	76	78	0%	20,500	-	-1.27%	-	-
07/23	76	78	76	78	+1.3%	29,500	-	-1.27%	-	-
07/22	78	78	76	77	0%	9,200	-	-1.28%	-	-
07/21	77	78	77	77	0%	27,700	-	-1.28%	-	-
07/17	77	78	76	77	-2.53%	44,300	-	-1.28%	-	-
07/16	78	80	77	79	0%	44,000	-	+1.28%	-	-
07/15	79	81	79	79	0%	27,600	-	+1.28%	-	-
07/14	81	81	78	79	-1.25%	53,900	-	+2.6%	-	-
07/13	80	81	78	80	0%	83,700	-	+3.9%	-	-
07/10	81	82	80	80	-2.44%	55,700	-	+3.9%	-	-
07/09	82	83	81	82	0%	51,400	-	+7.89%	-	-
07/08	82	83	81	82	0%	58,300	-	+7.89%	-	-
07/07	84	85	82	82	-2.38%	124,300	-	+7.89%	-	-
07/06	81	86	81	84	+3.7%	116,400	-	+12%	-	-
07/03	78	82	77	81	+2.53%	109,300	-	+8%	-	-
07/02	76	79	76	79	+2.6%	57,500	-	+5.33%	-	-
07/01	78	78	75	77	-1.28%	88,900	-	+2.67%	-	-
06/30	75	79	75	78	+5.41%	216,600	-	+4%	-	-
06/29	74	75	72	74	+1.37%	228,200	-	0%	-	-
06/26	79	80	73	73	-7.59%	491,500	-	-2.67%	-	-
06/25	95	96	79	79	-21%	2,244,700	-	+5.33%	-	-
06/24	98	100	95	100	+42.86%	734,100	-	+33.33%	-	-
06/23	71	72	68	70	-2.78%	173,500	-	-5.41%	-	-
06/22	73	73	72	72	0%	9,500	-	-4%	-	-
06/19	77	77	71	72	-4%	113,800	-	-4%	-	-
06/18	75	75	74	75	+1.35%	19,400	-	0%	-	-
06/17	71	74	71	74	+4.23%	52,200	-	-2.63%	-	-
06/16	72	72	71	71	-1.39%	26,700	-	-7.79%	-	-
06/15	72	72	71	72	0%	47,500	-	-7.69%	-	-
06/12	72	74	71	72	-2.7%	16,000	-	-8.86%	-	-
06/11	75	75	71	74	+2.78%	90,600	-	-6.33%	-	-
06/10	74	74	72	72	0%	10,000	-	-10%	-	-
06/09	71	74	71	72	+1.41%	23,100	-	-11.11%	-	-
06/08	71	72	71	71	-2.74%	51,800	-	-13.41%	-	-
06/05	72	73	71	73	-1.35%	84,700	-	-12.05%	-	-
06/04	74	74	72	74	0%	26,000	-	-11.9%	-	-
06/03	74	74	73	74	0%	43,200	-	-12.94%	-	-
06/02	74	75	73	74	0%	41,000	-	-12.94%	-	-
06/01	76	76	74	74	-1.33%	54,400	-	-13.95%	-	-
05/29	74	76	73	75	+1.35%	80,200	-	-14.77%	-	-
05/28	75	76	74	74	-1.33%	52,400	-	-16.85%	-	-
05/27	77	78	75	75	-1.32%	130,100	-	-16.67%	-	-
05/26	79	79	75	76	-5%	130,600	-	-16.48%	-	-
05/25	78	80	78	80	0%	37,400	-	-13.04%	-	-
05/22	78	80	78	80	+2.56%	50,600	-	-13.98%	-	-
05/21	82	85	76	78	0%	299,000	-	-17.02%	-	-
05/20	82	83	78	78	-6.02%	128,600	-	-17.89%	-	-
05/19	80	83	78	83	+6.41%	264,200	-	-13.54%	-	-
05/18	87	87	75	78	-9.3%	574,900	-	-19.59%	-	-
05/15	89	89	86	86	-4.44%	214,900	-	-12.24%	-	-
05/14	103	111	88	90	-5.26%	2,331,400	-	-9.09%	-	-
05/13	94	96	93	95	+2.15%	18,800	-	-4.04%	-	-
05/12	94	96	93	93	-1.06%	79,900	-	-6.06%	-	-
05/11	94	94	93	94	0%	26,200	-	-6%	-	-
05/08	94	97	93	94	+1.08%	62,400	-	-6%	-	-
05/07	94	94	93	93	0%	40,700	-	-7.92%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+34.04% 4/20	-27.99% 1/21
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	+20.91% 11/11	-22.64% 8/5
2018年 3月期	638 7/27	313 11/15	2,230,600 8/2	63億4835万	31億3550万	+17.66% 1/12	-27.6% 8/3
2019年 3月期	480 1/22	316 12/25	1,774,100 1/22	49億7836万	32億7287万	+18.83% 1/22	-12.35% 2/12 2/8
2020年 3月期	478 12/10	129 3/23	3,078,700 8/14	51億331万	13億8081万	+33.82% 4/28	-51.03% 3/13
2021年 3月期	296 9/16	133 4/6	27,366,400 12/9	31億7513万	14億2474万	+39.67% 9/10	-18.76% 10/26
2022年 3月期	173 4/12	77 1/28	2,679,200 6/3	26億4472万	19億2361万	+10.55% 12/15	-19.92% 5/19
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	+41.6% 6/30	-15.18% 11/15
2024年 3月期	171 4/13	92 10/24	10,905,300 8/28	44億9030万	24億1638万	+22.78% 8/28	-21.11% 5/18
2025年 3月期	192 3/25	88 8/5	14,169,200 7/19	50億5511万	23億1692万	+36.32% 6/11	-23.63% 4/7
2026年 3月期	156 4/1	98 3/4	3,874,800 5/1	41億727万	31億4782万	+13.13% 2/4	-14.81% 3/4
最新	88 2026/9/30		38,900	39億5724万		-1.12% 89

年間値上がり率

2016/12/30 vs 2015/12/30: -3%（0.97倍）
2017/12/29 vs 2016/12/30: -43%（0.57倍）
2018/12/28 vs 2017/12/29: -6%（0.94倍）
2019/12/30 vs 2018/12/28: 35%（1.35倍）
2020/12/30 vs 2019/12/30: -65%（0.35倍）
2021/12/30 vs 2020/12/30: -36%（0.64倍）
2022/12/30 vs 2021/12/30: -7%（0.93倍）
2023/12/29 vs 2022/12/30: 18%（1.18倍）
2024/12/30 vs 2023/12/29: -5%（0.95倍）
2025/12/30 vs 2024/12/30: 8%（1.08倍）
2026/09/30 vs 2025/12/30: -22%（0.78倍）
過去安値 73円（2026/05/29）: 21%（1.21倍）
88円（9/30）

タメニー（6181）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート