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
03/09	2,298	2,299	2,198	2,276	-6.95%	319,000	337億8119万	-10.68%
03/06	2,425	2,460	2,385	2,446	-0.57%	132,900	363億439万	-4.45%
03/05	2,410	2,496	2,400	2,460	+7.05%	165,700	365億1219万	-4.09%
03/04	2,400	2,477	2,263	2,298	-8.08%	279,400	341億772万	-10.69%
03/03	2,584	2,650	2,500	2,500	-1.85%	214,700	371億588万	-3.4%
03/02	2,515	2,580	2,495	2,547	-1.09%	166,700	378億347万	-2.04%
02/27	2,551	2,608	2,543	2,575	-1.9%	234,400	382億1906万	-1.57%
02/26	2,560	2,630	2,541	2,625	+3.31%	177,700	389億6117万	+0.27%
02/25	2,550	2,588	2,517	2,541	+0.91%	160,700	377億1442万	-2.9%
02/24	2,590	2,596	2,500	2,518	-1.25%	308,900	373億7304万	-3.97%
02/20	2,450	2,586	2,445	2,550	+2.49%	271,500	378億4800万	-2.93%
02/19	2,525	2,532	2,478	2,488	-2.7%	196,900	369億2777万	-5.07%
02/18	2,478	2,594	2,471	2,557	+4.03%	214,800	379億5189万	-2.22%
02/17	2,454	2,538	2,427	2,458	+1.15%	296,600	364億8250万	-5.57%
02/16	2,333	2,558	2,333	2,430	-12.68%	979,300	360億6692万	-6.25%
02/13	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/13	15:30 役員の異動に関するお知らせ
02/13	15:30 報告セグメントの変更に関するお知らせ
02/13	2,789	2,820	2,728	2,783	-1.07%	247,200	413億627万	+7.91%
02/12	2,790	2,878	2,785	2,813	+1.92%	306,000	417億5154万	+10.05%
02/10	2,728	2,770	2,700	2,760	+1.4%	213,100	409億6489万	+9.18%
02/09	2,750	2,762	2,705	2,722	+2.41%	272,700	404億88万	+8.88%
02/06	2,565	2,700	2,540	2,658	+4.15%	342,000	394億5097万	+7.44%
02/05	2,532	2,578	2,506	2,552	-0.62%	207,900	378億7768万	+4.08%
02/04	2,529	2,594	2,510	2,568	+0.08%	198,900	381億1516万	+5.46%
02/03	2,580	2,610	2,530	2,566	+3.47%	239,500	380億8548万	+6.12%
02/02	2,500	2,553	2,478	2,480	-2.21%	439,700	368億903万	+3.33%
01/30	2,551	2,578	2,490	2,536	-1.01%	233,300	376億4020万	+6.51%
01/29	2,631	2,645	2,527	2,562	-0.81%	245,400	380億2611万	+8.51%
01/28	2,633	2,637	2,516	2,583	-2.64%	588,400	383億3780万	+10.57%
01/27	2,627	2,716	2,620	2,653	-0.64%	233,900	393億7676万	+14.95%
01/26	2,738	2,766	2,653	2,670	-4.98%	335,500	396億2908万	+17.11%
01/23	2,883	2,901	2,793	2,810	-4.19%	521,900	417億701万	+24.83%
01/22	2,690	2,960	2,678	2,933	+10.85%	805,900	435億3262万	+32.18%
01/21	2,528	2,676	2,525	2,646	+2.2%	369,600	392億7286万	+21.26%
01/20	2,657	2,685	2,558	2,589	-3.14%	448,800	384億2685万	+19.97%
01/19	2,623	2,724	2,558	2,673	+1.02%	482,800	396億7361万	+24.96%
01/16	2,433	2,650	2,431	2,646	+10.62%	636,100	392億7286万	+24.93%
01/15	2,303	2,392	2,277	2,392	+2.66%	246,800	355億291万	+13.96%
01/14	2,280	2,340	2,275	2,330	+3.05%	249,900	345億8268万	+11.64%
01/13	2,231	2,268	2,184	2,261	+4.05%	262,700	335億5856万	+8.75%
01/09	2,177	2,192	2,133	2,173	+2.16%	149,500	322億5243万	+4.82%
01/08	2,184	2,194	2,126	2,127	-3.54%	199,300	315億6968万	+2.7%
01/07	2,124	2,226	2,102	2,205	+5.1%	416,900	327億2739万	+6.42%
01/06	2,120	2,172	2,098	2,098	+1.35%	183,800	311億3925万	+1.35%
01/05	2,080	2,114	2,066	2,070	+0.34%	135,800	307億2367万	-0.14%
2025
12/30	2,118	2,118	2,063	2,063	-2.6%	117,300	306億1977万	-0.53%
12/29	2,100	2,118	2,087	2,118	-0.42%	143,400	314億3610万	+2.02%
12/26	15:30 組織変更及び人事異動に関するお知らせ
12/26	2,111	2,147	2,105	2,127	-0.51%	139,200	315億6968万	+2.56%
12/25	2,097	2,148	2,087	2,138	+1.57%	207,000	317億3295万	+2.89%
12/24	2,040	2,134	2,035	2,105	+4.21%	218,000	312億4315万	+1.45%
12/23	2,015	2,040	2,013	2,020	-0.39%	115,500	299億8155万	-2.79%
12/22	1,980	2,035	1,969	2,028	+4.32%	211,000	301億29万	-3.06%
12/19	1,888	1,956	1,888	1,944	+2.8%	243,300	288億5353万	-7.6%
12/18	1,900	1,910	1,870	1,891	-2.88%	280,700	280億6689万	-10.8%
12/17	1,930	1,964	1,913	1,947	+0.41%	231,600	288億9806万	-9.02%
12/16	1,995	1,995	1,926	1,939	-3.2%	240,300	287億7932万	-10.19%
12/15	1,985	2,028	1,970	2,003	-0.69%	241,600	297億2923万	-8.03%
12/12	2,079	2,079	2,008	2,017	-1.42%	256,100	299億3702万	-7.98%
12/11	2,107	2,133	2,041	2,046	-2.9%	233,300	303億6745万	-7.34%
12/10	2,140	2,167	2,103	2,107	-2.23%	183,400	312億7283万	-5.05%
12/09	2,169	2,188	2,135	2,155	-0.6%	148,000	319億8527万	-3.54%
12/08	2,150	2,170	2,098	2,168	+3.24%	163,600	321億7822万	-3.34%
12/05	2,120	2,139	2,100	2,100	-1.55%	126,600	311億6894万	-6.71%
12/04	2,081	2,146	2,076	2,133	+1.38%	215,300	316億5874万	-5.62%
12/03	2,134	2,158	2,098	2,104	-0.85%	156,700	312億2831万	-7.27%
12/02	2,200	2,208	2,120	2,122	-1.3%	148,400	314億9547万	-6.97%
12/01	2,197	2,217	2,143	2,150	-0.37%	150,500	319億1106万	-6.15%
11/28	2,150	2,175	2,138	2,158	-0.09%	89,400	320億2979万	-6.17%
11/27	2,140	2,169	2,136	2,160	+2.86%	156,500	320億5948万	-6.53%
11/26	2,147	2,147	2,087	2,100	-1.04%	182,800	311億6894万	-9.52%
11/25	2,142	2,145	2,104	2,122	+2.41%	173,100	314億9547万	-9.08%
11/21	2,060	2,120	2,060	2,072	-6.2%	293,000	307億5335万	-11.53%
11/20	2,187	2,217	2,167	2,209	+6.2%	290,800	327億8675万	-6.28%
11/19	2,147	2,165	2,053	2,080	-4.72%	392,900	308億7209万	-12.09%
11/18	2,271	2,285	2,183	2,183	-7.93%	452,800	324億85万	-8.2%
11/17	2,411	2,418	2,295	2,371	+2.6%	368,500	351億9122万	-0.79%
11/14	15:30 2025年12月期連結業績予想の修正に関するお知らせ
11/14	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/14	2,306	2,334	2,236	2,311	-1.91%	236,200	343億68万	-3.63%
11/13	2,378	2,389	2,327	2,356	-0.88%	159,500	349億6858万	-1.96%
11/12	2,415	2,440	2,322	2,377	-2.1%	269,500	352億8027万	-1.41%
11/11	2,458	2,472	2,414	2,428	0%	184,300	360億3723万	+0.37%
11/10	2,353	2,430	2,341	2,428	+3.63%	177,700	360億3723万	+0.17%
11/07	2,358	2,358	2,306	2,343	-2.7%	297,200	347億7563万	-3.7%
11/06	2,370	2,410	2,335	2,408	+3.48%	240,800	357億4038万	-1.11%
11/05	2,337	2,355	2,250	2,327	-6.32%	430,600	345億3815万	-4.47%
11/04	2,455	2,550	2,455	2,484	+4.06%	373,000	368億6840万	+1.8%
10/31	2,340	2,397	2,336	2,387	+0.84%	245,100	354億2869万	-2.09%
10/30	2,315	2,386	2,300	2,367	+2.2%	173,300	351億3185万	-2.99%
10/29	2,360	2,374	2,316	2,316	-1.45%	144,400	343億7489万	-5.08%
10/28	2,417	2,417	2,333	2,350	-2.77%	167,500	348億7953万	-3.69%
10/27	2,418	2,435	2,390	2,417	+1.55%	195,100	358億7396万	-0.86%
10/24	2,406	2,433	2,365	2,380	+0.98%	157,200	353億2480万	-2.1%
10/23	2,352	2,397	2,336	2,357	-3.16%	201,800	349億8342万	-2.68%
10/22	2,434	2,444	2,355	2,434	+0.54%	157,900	361億2628万	+0.7%
10/21	2,484	2,484	2,389	2,421	-0.53%	194,000	359億3333万	+0.67%
10/20	2,360	2,457	2,344	2,434	+4.91%	218,200	361億2628万	+1.67%
10/17	2,387	2,401	2,314	2,320	-4.8%	212,800	344億3426万	-2.48%
10/16	2,454	2,470	2,422	2,437	+0.41%	197,100	361億7081万	+2.87%
10/15	2,390	2,442	2,360	2,427	+2.15%	175,800	360億2239万	+3.14%
10/14	2,450	2,501	2,365	2,376	-4.35%	280,900	352億6543万	+1.67%
10/10	15:40 株式会社倉元製作所と半導体サポートガラスの再生事業（循環型ソリューション）に関する業務提携基本契約（MOU）締結のお知らせ
10/10	2,544	2,560	2,471	2,484	-3.68%	210,500	368億6840万	+6.88%
10/09	2,488	2,610	2,462	2,579	+5.39%	389,900	382億7843万	+11.74%
10/08	2,479	2,497	2,438	2,447	-3.62%	317,600	363億1924万	+6.86%

タツモ（6266）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート