- 6266
- 2026/09/28
- 時価
- 550億円
- PER 予
- 21.51倍
- 2009年以降
- 赤字-27.96倍
（2009-2025年） - PBR
- 2.04倍
- 2009年以降
- 0.18-4.73倍
（2009-2025年） - 配当 予
- 0.92%
- ROE 予
- 9.47%
- ROA 予
- 5.15%
- 資料
- Link
- CSV,JSON
タツモ（6266）の株価チャート
株価
9/29
- 前日 (9/28)
- 3,710
- 始値
- 3,665
- 高値
- 3,850
- 安値
- 3,660
- 終値 +2.29%
- 3,795
- 出来高 +21.43%
- 184,700
乖離率
- 株価（5日）
移動平均値 - +2.24%
3,712 - 株価（25日）
移動平均値 - +7.94%
3,516 - 出来高（5日）
移動平均値 - +1.83%
181,380
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 3,665 | 3,850 | 3,660 | 3,795 | +2.29% | 184,700 | - | +7.94% | - | - |
| 09/28 | 3,785 | 3,825 | 3,710 | 3,710 | -0.93% | 152,100 | - | +5.73% | - | - |
| 09/25 | 3,700 | 3,770 | 3,660 | 3,745 | +0.67% | 150,100 | - | +6.85% | - | - |
| 09/24 | 3,720 | 3,790 | 3,665 | 3,720 | +3.62% | 241,700 | - | +5.89% | - | - |
| 09/18 | 3,500 | 3,615 | 3,500 | 3,590 | +3.46% | 178,300 | - | +1.82% | - | - |
| 09/17 | 3,515 | 3,520 | 3,385 | 3,470 | +0.43% | 183,800 | - | -2.06% | - | - |
| 09/16 | 3,385 | 3,470 | 3,340 | 3,455 | +2.83% | 175,100 | - | -2.98% | - | - |
| 09/15 | 3,220 | 3,375 | 3,220 | 3,360 | +2.13% | 155,300 | - | -5.83% | - | - |
| 09/14 | 3,190 | 3,290 | 3,145 | 3,290 | -2.52% | 293,700 | - | -7.95% | - | - |
| 09/11 | 3,305 | 3,395 | 3,270 | 3,375 | -3.98% | 221,100 | - | -5.65% | - | - |
| 09/10 | 3,450 | 3,520 | 3,390 | 3,515 | +1.15% | 204,700 | - | -2.28% | - | - |
| 09/09 | 3,545 | 3,605 | 3,460 | 3,475 | 0% | 190,000 | - | -4.53% | - | - |
| 09/08 | 3,635 | 3,720 | 3,475 | 3,475 | -5.44% | 207,100 | - | -5.26% | - | - |
| 09/07 | 3,555 | 3,700 | 3,555 | 3,675 | +5.45% | 213,600 | - | -0.46% | - | - |
| 09/04 | 3,350 | 3,540 | 3,340 | 3,485 | +4.97% | 279,900 | - | -5.94% | - | - |
| 09/03 | 3,345 | 3,385 | 3,280 | 3,320 | +0.15% | 235,600 | - | -10.44% | - | - |
| 09/02 | 3,295 | 3,340 | 3,265 | 3,315 | -3.77% | 275,700 | - | -10.86% | - | - |
| 09/01 | 3,475 | 3,535 | 3,425 | 3,445 | -2.27% | 221,600 | - | -8.06% | - | - |
| 08/31 | 3,505 | 3,595 | 3,425 | 3,525 | -1.4% | 218,100 | - | -6.97% | - | - |
| 08/28 | 3,595 | 3,630 | 3,540 | 3,575 | +0.56% | 270,700 | - | -6.56% | - | - |
| 08/27 | 3,565 | 3,605 | 3,425 | 3,555 | +3.19% | 219,600 | - | -8.31% | - | - |
| 08/26 | 3,505 | 3,505 | 3,415 | 3,445 | -3.37% | 219,200 | - | -12.18% | - | - |
| 08/25 | 3,430 | 3,570 | 3,405 | 3,565 | +2.74% | 273,800 | - | -10.22% | - | - |
| 08/24 | 3,515 | 3,610 | 3,460 | 3,470 | -2.12% | 174,900 | - | -13.53% | - | - |
| 08/21 | 3,515 | 3,565 | 3,435 | 3,545 | -2.07% | 404,400 | - | -12.98% | - | - |
| 08/20 | 3,690 | 3,705 | 3,575 | 3,620 | 0% | 275,600 | - | -12.64% | - | - |
| 08/19 | 3,730 | 3,785 | 3,615 | 3,620 | -8.12% | 387,000 | - | -14.1% | - | - |
| 08/18 | 4,100 | 4,200 | 3,940 | 3,940 | -2.72% | 311,400 | - | -7.79% | - | - |
| 08/17 | 4,040 | 4,090 | 3,850 | 4,050 | +0.75% | 296,700 | - | -6.34% | - | - |
| 08/14 | 4,000 | 4,105 | 3,930 | 4,020 | +2.81% | 414,700 | - | -7.59% | - | - |
| 08/13 | 3,845 | 4,035 | 3,780 | 3,910 | +7.42% | 650,700 | - | -10.63% | - | - |
| 08/12 | 3,840 | 3,910 | 3,580 | 3,640 | +4.3% | 1,161,800 | - | -17.16% | - | - |
| 08/10 | 3,510 | 3,565 | 3,435 | 3,490 | +3.56% | 425,900 | - | -21.29% | - | - |
| 08/07 | 3,850 | 3,875 | 3,335 | 3,370 | -13.26% | 894,700 | - | -24.93% | - | - |
| 08/06 | 3,900 | 3,925 | 3,885 | 3,885 | -15.27% | 726,200 | - | -14.54% | - | - |
| 08/05 | 4,305 | 4,600 | 4,305 | 4,585 | +10.08% | 286,400 | - | -0.17% | - | - |
| 08/04 | 4,075 | 4,220 | 4,055 | 4,165 | +2.21% | 303,100 | - | -9.42% | - | - |
| 08/03 | 3,910 | 4,165 | 3,865 | 4,075 | +1.75% | 218,900 | - | -11.7% | - | - |
| 07/31 | 3,990 | 4,075 | 3,865 | 4,005 | +13.14% | 362,600 | - | -13.55% | - | - |
| 07/30 | 3,645 | 3,745 | 3,500 | 3,540 | -2.07% | 270,400 | - | -24.13% | - | - |
| 07/29 | 3,990 | 4,060 | 3,510 | 3,615 | -10.07% | 363,200 | - | -23.2% | - | - |
| 07/28 | 4,300 | 4,300 | 3,960 | 4,020 | -10.57% | 512,700 | - | -15.44% | - | - |
| 07/27 | 4,460 | 4,590 | 4,355 | 4,495 | +1.24% | 241,700 | - | -6.28% | - | - |
| 07/24 | 4,720 | 4,720 | 4,415 | 4,440 | -8.64% | 264,500 | - | -7.54% | - | - |
| 07/23 | 4,905 | 5,090 | 4,775 | 4,860 | +3.51% | 317,600 | - | +1.06% | - | - |
| 07/22 | 4,900 | 4,920 | 4,695 | 4,695 | +0.97% | 256,000 | - | -1.78% | - | - |
| 07/21 | 4,610 | 4,780 | 4,400 | 4,650 | +0.87% | 287,300 | - | -2.33% | - | - |
| 07/17 | 4,715 | 4,725 | 4,350 | 4,610 | -7.71% | 541,600 | - | -2.78% | - | - |
| 07/16 | 5,110 | 5,120 | 4,870 | 4,995 | -5.93% | 345,900 | - | +6.16% | - | - |
| 07/15 | 5,330 | 5,430 | 5,230 | 5,310 | -1.12% | 332,400 | - | +14.32% | - | - |
| 07/14 | 4,990 | 5,440 | 4,950 | 5,370 | +5.5% | 446,800 | - | +17.45% | - | - |
| 07/13 | 5,160 | 5,490 | 5,080 | 5,090 | -2.3% | 613,500 | - | +13.11% | - | - |
| 07/10 | 5,050 | 5,410 | 5,050 | 5,210 | +10.62% | 661,700 | - | +17.4% | - | - |
| 07/09 | 4,800 | 4,855 | 4,605 | 4,710 | +1.73% | 239,200 | - | +7.41% | - | - |
| 07/08 | 4,370 | 4,830 | 4,350 | 4,630 | +5.23% | 522,200 | - | +6.31% | - | - |
| 07/07 | 4,600 | 4,630 | 4,355 | 4,400 | -4.97% | 203,000 | - | +1.69% | - | - |
| 07/06 | 4,860 | 4,860 | 4,545 | 4,630 | -5.12% | 197,500 | - | +7.37% | - | - |
| 07/03 | 4,650 | 4,890 | 4,490 | 4,880 | +1.99% | 270,500 | - | +14.02% | - | - |
| 07/02 | 4,760 | 4,845 | 4,595 | 4,785 | -5.62% | 184,500 | - | +13.07% | - | - |
| 07/01 | 4,920 | 5,150 | 4,920 | 5,070 | +7.64% | 342,300 | - | +20.97% | - | - |
| 06/30 | 4,715 | 4,850 | 4,600 | 4,710 | +2.95% | 168,800 | - | +13.82% | - | - |
| 06/29 | 4,545 | 4,615 | 4,285 | 4,575 | +0.99% | 232,100 | - | +11.5% | - | - |
| 06/26 | 4,750 | 4,750 | 4,450 | 4,530 | -6.02% | 236,700 | - | +11.19% | - | - |
| 06/25 | 4,855 | 4,920 | 4,765 | 4,820 | +5.24% | 236,200 | - | +19.16% | - | - |
| 06/24 | 4,760 | 5,100 | 4,530 | 4,580 | -4.48% | 384,400 | - | +14.36% | - | - |
| 06/23 | 5,100 | 5,120 | 4,785 | 4,795 | -5.42% | 341,800 | - | +20.81% | - | - |
| 06/22 | 4,650 | 5,160 | 4,650 | 5,070 | +9.39% | 334,200 | - | +29.14% | - | - |
| 06/19 | 4,600 | 4,790 | 4,485 | 4,635 | +0.43% | 382,200 | - | +19.49% | - | - |
| 06/18 | 4,325 | 4,710 | 4,325 | 4,615 | +11.34% | 541,300 | - | +20.78% | - | - |
| 06/17 | 4,130 | 4,195 | 4,080 | 4,145 | -1.31% | 319,700 | - | +9.86% | - | - |
| 06/16 | 4,125 | 4,235 | 4,000 | 4,200 | +0.6% | 286,200 | - | +12.21% | - | - |
| 06/15 | 3,900 | 4,175 | 3,800 | 4,175 | +12.84% | 352,900 | - | +12.59% | - | - |
| 06/12 | 3,615 | 3,820 | 3,605 | 3,700 | +6.32% | 290,300 | - | +0.65% | - | - |
| 06/11 | 3,360 | 3,480 | 3,255 | 3,480 | -0.57% | 163,000 | - | -4.81% | - | - |
| 06/10 | 3,490 | 3,575 | 3,440 | 3,500 | -1.69% | 161,900 | - | -4% | - | - |
| 06/09 | 3,680 | 3,685 | 3,450 | 3,560 | +0.56% | 196,600 | - | -1.85% | - | - |
| 06/08 | 3,615 | 3,675 | 3,495 | 3,540 | -9.11% | 259,400 | - | -1.69% | - | - |
| 06/05 | 3,895 | 3,920 | 3,685 | 3,895 | -1.77% | 186,400 | - | +9.13% | - | - |
| 06/04 | 3,910 | 4,005 | 3,890 | 3,965 | +1.02% | 170,800 | - | +12.45% | - | - |
| 06/03 | 4,070 | 4,095 | 3,865 | 3,925 | -2.12% | 236,600 | - | +12.92% | - | - |
| 06/02 | 3,900 | 4,025 | 3,725 | 4,010 | +4.7% | 257,300 | - | +17.05% | - | - |
| 06/01 | 3,625 | 3,890 | 3,610 | 3,830 | +3.65% | 220,200 | - | +13.45% | - | - |
| 05/29 | 3,800 | 3,800 | 3,695 | 3,695 | -1.73% | 150,300 | - | +10.79% | - | - |
| 05/28 | 3,630 | 3,770 | 3,555 | 3,760 | +0.27% | 165,300 | - | +14.01% | - | - |
| 05/27 | 3,900 | 4,045 | 3,735 | 3,750 | -2.09% | 263,000 | - | +15.21% | - | - |
| 05/26 | 3,880 | 3,885 | 3,735 | 3,830 | -0.26% | 154,200 | - | +19.17% | - | - |
| 05/25 | 3,880 | 3,970 | 3,830 | 3,840 | +0.79% | 185,000 | - | +21.14% | - | - |
| 05/22 | 3,995 | 4,030 | 3,765 | 3,810 | 0% | 290,600 | - | +21.96% | - | - |
| 05/21 | 4,020 | 4,075 | 3,765 | 3,810 | +3.53% | 271,600 | - | +23.86% | - | - |
| 05/20 | 3,750 | 3,770 | 3,515 | 3,680 | -1.21% | 354,900 | - | +21.61% | - | - |
| 05/19 | 4,000 | 4,150 | 3,700 | 3,725 | -4.36% | 660,300 | - | +24.96% | - | - |
| 05/18 | 3,755 | 3,895 | 3,720 | 3,895 | +21.91% | 719,500 | - | +32.8% | - | - |
| 05/15 | 3,460 | 3,470 | 3,130 | 3,195 | -6.58% | 286,000 | - | +11.36% | - | - |
| 05/14 | 3,415 | 3,550 | 3,410 | 3,420 | +1.18% | 356,200 | - | +20.68% | - | - |
| 05/13 | 3,255 | 3,390 | 3,225 | 3,380 | +1.35% | 196,600 | - | +21.28% | - | - |
| 05/12 | 3,360 | 3,415 | 3,290 | 3,335 | -0.74% | 162,800 | - | +21.72% | - | - |
| 05/11 | 3,305 | 3,395 | 3,265 | 3,360 | +4.84% | 247,000 | - | +24.63% | - | - |
| 05/08 | 3,155 | 3,205 | 3,095 | 3,205 | -0.62% | 176,600 | - | +21.17% | - | - |
| 05/07 | 3,240 | 3,350 | 3,215 | 3,225 | +6.44% | 325,700 | - | +23.85% | - | - |
| 05/01 | 2,935 | 3,075 | 2,934 | 3,030 | +4.34% | 302,500 | - | +18.13% | - | - |
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 12月期 | 427 1,280 4/18 1,280 4/17 | 127 381 12/29 | 58,200 19,400 10/14 | - | - | +27.83% 4/17 | -43.42% 10/10 |
| 2009年 12月期 | 203 610 6/8 | 104 312 1/26 | 18,900 6,300 2/12 | - | - | +28.73% 6/8 | -19.31% 10/5 |
| 2010年 12月期 | 428 1,285 4/1 | 137 412 1/5 | 66,300 22,100 4/1 | 43億6900万 | 14億80万 | +56.77% 4/1 | -19.26% 5/26 |
| 2011年 12月期 | 463 1,390 6/1 | 143 428 11/11 | 83,400 27,800 6/1 | 47億2600万 | 14億5520万 | +14.03% 6/1 | -30.3% 3/15 |
| 2012年 12月期 | 198 595 2/27 | 108 325 10/15 | 60,300 20,100 2/14 | 20億2300万 | 11億500万 | +17.06% 1/15 | -17.95% 5/16 |
| 2013年 12月期 | 225 676 10/28 | 135 406 1/9 | 137,400 45,800 10/17 | 22億9840万 | 13億8040万 | +28.01% 9/30 | -14.39% 11/12 |
| 2014年 12月期 | 370 1,110 4/7 | 133 399 12/26 399 10/21 | 1,354,200 451,400 9/11 | 37億7400万 | 13億5660万 | +56.86% 4/7 | -22.46% 8/14 |
| 2015年 12月期 | 995 2,985 11/16 | 134 403 1/16 401 1/13 | 5,746,800 1,915,600 11/13 | 101億4900万 | 13億7020万 | +102.76% 5/25 | -22.5% 1/12 |
| 2016年 12月期 | 1,388 4,165 10/11 | 331 993 4/8 | 2,185,200 728,400 8/5 | 159億7735万 | 38億368万 | +50.37% 6/7 | -19.33% 11/9 |
| 2017年 12月期 | 2,548 6/9 | 1,052 1/6 | 1,255,100 2/24 | 293億2314万 | 121億673万 | +24.18% 5/17 | -18.24% 2/6 |
| 2018年 12月期 | 2,188 1/23 | 578 12/25 | 1,396,600 9/21 | 251億8016万 | 78億779万 | +21.39% 2/7 | -28.31% 12/25 |
| 2019年 12月期 | 1,513 12/27 | 609 1/4 | 1,204,400 8/22 | 204億3805万 | 82億2655万 | +29.72% 9/9 | -17.87% 8/13 |
| 2020年 12月期 | 1,920 6/29 | 810 3/19 | 1,482,300 5/12 | 259億3593万 | 109億4172万 | +34.5% 5/13 | -25.85% 3/13 |
| 2021年 12月期 | 2,104 4/5 | 1,360 10/5 | 805,400 10/6 | 284億2146万 | 183億7128万 | +21.66% 3/22 | -18.68% 5/19 |
| 2022年 12月期 | 1,902 11/17 | 1,118 6/17 | 1,848,300 5/30 | 281億7489万 | 165億6126万 | +24.85% 11/17 | -16.5% 5/12 |
| 2023年 12月期 | 3,980 11/24 | 1,501 1/4 | 1,533,200 11/15 | 590億5003万 | 222億3476万 | +27.51% 6/13 | -22.31% 12/15 |
| 2024年 12月期 | 4,490 4/17 | 2,135 12/30 | 2,606,600 2/14 | 666億1674万 | 316億8842万 | +27.91% 2/15 | -32.35% 8/5 |
| 2025年 12月期 | 2,650 10/2 | 1,302 4/7 | 1,329,900 2/17 | 393億3223万 | 193億2474万 | +32.2% 1/22 | -32.73% 4/7 |
| 最新 | 3,795 2026/9/29 | 184,700 | 563億2673万 | +7.94% 3,516 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 152%（2.52倍）
- 2011/12/30 vs 2010/12/30
- -56%（0.44倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 298%（3.98倍）
- 2016/12/30 vs 2015/12/30
- 99%（1.99倍）
- 2017/12/29 vs 2016/12/30
- 83%（1.83倍）
- 2018/12/28 vs 2017/12/29
- -66%（0.34倍）
- 2019/12/30 vs 2018/12/28
- 120%（2.2倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/09/29 vs 2025/12/30
- 84%（1.84倍）
- 過去安値
104円（2009/01/26） - 3549%（36.49倍）
3,795円（9/29）
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。
