- 6322
- 2026/10/01
- 時価
- 123億円
- PER 予
- 8.96倍
- 2010年以降
- 6.9-37.02倍
（2010-2026年） - PBR
- 0.98倍
- 2010年以降
- 0.67-2.52倍
（2010-2026年） - 配当 予
- 3.37%
- ROE 予
- 10.92%
- ROA 予
- 8.63%
- 資料
- Link
- CSV,JSON
タクミナ（6322）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,603
- 始値
- 1,603
- 高値
- 1,603
- 安値
- 1,603
- 終値 ±0%
- 1,603
- 出来高 -50%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.19%
1,606 - 株価（25日）
移動平均値 - +0.63%
1,593 - 出来高（5日）
移動平均値 - -58.33%
960
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,603 | 1,603 | 1,603 | 1,603 | 0% | 400 | - | +0.63% | - | - |
| 09/30 | 1,602 | 1,615 | 1,602 | 1,603 | +0.06% | 800 | - | +0.69% | - | - |
| 09/29 | 1,615 | 1,615 | 1,602 | 1,602 | -0.62% | 1,900 | - | +0.69% | - | - |
| 09/28 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 600 | - | +1.32% | - | - |
| 09/25 | 1,613 | 1,613 | 1,612 | 1,612 | +0.62% | 1,100 | - | +1.45% | - | - |
| 09/24 | 1,608 | 1,612 | 1,602 | 1,602 | 0% | 1,400 | - | +0.88% | - | - |
| 09/18 | 1,612 | 1,612 | 1,601 | 1,602 | -0.19% | 300 | - | +0.95% | - | - |
| 09/17 | 1,608 | 1,615 | 1,605 | 1,605 | +0.31% | 1,100 | - | +1.2% | - | - |
| 09/16 | 1,588 | 1,600 | 1,588 | 1,600 | 0% | 700 | - | +0.95% | - | - |
| 09/15 | 1,585 | 1,600 | 1,583 | 1,600 | 0% | 2,700 | - | +1.01% | - | - |
| 09/14 | 1,582 | 1,609 | 1,578 | 1,600 | +0.95% | 2,500 | - | +1.01% | - | - |
| 09/11 | 1,595 | 1,595 | 1,585 | 1,585 | -0.06% | 400 | - | +0.13% | - | - |
| 09/10 | 1,594 | 1,596 | 1,586 | 1,586 | -0.5% | 2,800 | - | +0.19% | - | - |
| 09/09 | 1,590 | 1,594 | 1,590 | 1,594 | +0.13% | 200 | - | +0.63% | - | - |
| 09/08 | 1,592 | 1,592 | 1,592 | 1,592 | -0.06% | 100 | - | +0.44% | - | - |
| 09/07 | 1,582 | 1,606 | 1,582 | 1,593 | +0.7% | 2,700 | - | +0.5% | - | - |
| 09/04 | 1,582 | 1,586 | 1,582 | 1,582 | 0% | 800 | - | -0.25% | - | - |
| 09/03 | 1,580 | 1,589 | 1,580 | 1,582 | +0.13% | 700 | - | -0.25% | - | - |
| 09/02 | 1,599 | 1,599 | 1,579 | 1,580 | -0.32% | 1,000 | - | -0.44% | - | - |
| 09/01 | 1,576 | 1,594 | 1,575 | 1,585 | +0.13% | 1,900 | - | -0.19% | - | - |
| 08/31 | 1,577 | 1,592 | 1,577 | 1,583 | +0.38% | 2,700 | - | -0.38% | - | - |
| 08/28 | 1,574 | 1,579 | 1,574 | 1,577 | -0.19% | 800 | - | -0.82% | - | - |
| 08/27 | 1,573 | 1,580 | 1,571 | 1,580 | +0.13% | 900 | - | -0.69% | - | - |
| 08/26 | 1,577 | 1,578 | 1,577 | 1,578 | +0.06% | 500 | - | -0.88% | - | - |
| 08/25 | 1,580 | 1,589 | 1,575 | 1,577 | -0.32% | 1,500 | - | -1% | - | - |
| 08/24 | 1,580 | 1,582 | 1,580 | 1,582 | -0.32% | 500 | - | -0.75% | - | - |
| 08/21 | 1,590 | 1,590 | 1,574 | 1,587 | -0.19% | 600 | - | -0.5% | - | - |
| 08/20 | 1,571 | 1,590 | 1,571 | 1,590 | +1.21% | 1,300 | - | -0.38% | - | - |
| 08/19 | 1,580 | 1,585 | 1,570 | 1,571 | -0.57% | 2,300 | - | -1.63% | - | - |
| 08/18 | 1,581 | 1,584 | 1,577 | 1,580 | 0% | 1,900 | - | -1.19% | - | - |
| 08/17 | 1,581 | 1,581 | 1,576 | 1,580 | -0.13% | 2,300 | - | -1.25% | - | - |
| 08/14 | 1,581 | 1,591 | 1,581 | 1,582 | +0.06% | 1,200 | - | -1.25% | - | - |
| 08/13 | 1,581 | 1,594 | 1,581 | 1,581 | 0% | 1,500 | - | -1.37% | - | - |
| 08/12 | 1,599 | 1,599 | 1,581 | 1,581 | -0.57% | 1,600 | - | -1.43% | - | - |
| 08/10 | 1,590 | 1,596 | 1,590 | 1,590 | +0.19% | 1,500 | - | -0.93% | - | - |
| 08/07 | 1,588 | 1,590 | 1,580 | 1,587 | +0.32% | 1,000 | - | -1.18% | - | - |
| 08/06 | 1,590 | 1,590 | 1,570 | 1,582 | -1.74% | 9,900 | - | -1.56% | - | - |
| 08/05 | 1,602 | 1,618 | 1,601 | 1,610 | +0.44% | 2,300 | - | +0.12% | - | - |
| 08/04 | 1,601 | 1,603 | 1,601 | 1,603 | -0.31% | 500 | - | -0.31% | - | - |
| 08/03 | 1,606 | 1,608 | 1,602 | 1,608 | +0.37% | 1,000 | - | -0.06% | - | - |
| 07/31 | 1,603 | 1,615 | 1,601 | 1,602 | 0% | 900 | - | -0.44% | - | - |
| 07/30 | 1,602 | 1,605 | 1,601 | 1,602 | 0% | 1,000 | - | -0.56% | - | - |
| 07/29 | 1,603 | 1,603 | 1,602 | 1,602 | -0.31% | 600 | - | -0.74% | - | - |
| 07/28 | 1,602 | 1,610 | 1,602 | 1,607 | +0.31% | 1,000 | - | -0.68% | - | - |
| 07/27 | 1,601 | 1,602 | 1,601 | 1,602 | -0.19% | 600 | - | -1.11% | - | - |
| 07/24 | 1,605 | 1,610 | 1,605 | 1,605 | 0% | 1,600 | - | -0.99% | - | - |
| 07/23 | 1,604 | 1,605 | 1,604 | 1,605 | 0% | 700 | - | -1.11% | - | - |
| 07/22 | 1,601 | 1,610 | 1,601 | 1,605 | +0.25% | 900 | - | -1.17% | - | - |
| 07/21 | 1,603 | 1,603 | 1,600 | 1,601 | 0% | 900 | - | -1.42% | - | - |
| 07/17 | 1,607 | 1,607 | 1,601 | 1,601 | -0.37% | 2,500 | - | -1.48% | - | - |
| 07/16 | 1,612 | 1,624 | 1,605 | 1,607 | -0.31% | 1,900 | - | -1.05% | - | - |
| 07/15 | 1,614 | 1,614 | 1,612 | 1,612 | -0.12% | 800 | - | -0.68% | - | - |
| 07/14 | 1,616 | 1,616 | 1,614 | 1,614 | -0.43% | 600 | - | -0.43% | - | - |
| 07/13 | 1,627 | 1,628 | 1,621 | 1,621 | 0% | 1,200 | - | +0.12% | - | - |
| 07/10 | 1,619 | 1,634 | 1,619 | 1,621 | +0.12% | 2,200 | - | +0.25% | - | - |
| 07/09 | 1,607 | 1,619 | 1,606 | 1,619 | +0.56% | 800 | - | +0.25% | - | - |
| 07/08 | 1,603 | 1,620 | 1,603 | 1,610 | +0.31% | 1,800 | - | -0.19% | - | - |
| 07/07 | 1,605 | 1,607 | 1,604 | 1,605 | -0.12% | 1,200 | - | -0.43% | - | - |
| 07/06 | 1,607 | 1,609 | 1,607 | 1,607 | 0% | 900 | - | -0.25% | - | - |
| 07/03 | 1,608 | 1,608 | 1,607 | 1,607 | -0.06% | 900 | - | -0.12% | - | - |
| 07/02 | 1,609 | 1,611 | 1,606 | 1,608 | -0.5% | 1,400 | - | -0.06% | - | - |
| 07/01 | 1,609 | 1,616 | 1,607 | 1,616 | +0.44% | 1,000 | - | +0.56% | - | - |
| 06/30 | 1,609 | 1,609 | 1,609 | 1,609 | -1.59% | 200 | - | +0.25% | - | - |
| 06/29 | 1,604 | 1,635 | 1,604 | 1,635 | +1.93% | 1,800 | - | +2% | - | - |
| 06/26 | 1,645 | 1,645 | 1,602 | 1,604 | -2.79% | 3,900 | - | +0.19% | - | - |
| 06/25 | 1,678 | 1,678 | 1,650 | 1,650 | -2.14% | 1,700 | - | +3.19% | - | - |
| 06/24 | 1,686 | 1,686 | 1,646 | 1,686 | -0.18% | 2,300 | - | +5.71% | - | - |
| 06/23 | 1,662 | 1,689 | 1,650 | 1,689 | +2.05% | 21,800 | - | +6.23% | - | - |
| 06/22 | 1,649 | 1,657 | 1,641 | 1,655 | +0.85% | 8,700 | - | +4.42% | - | - |
| 06/19 | 1,645 | 1,645 | 1,631 | 1,641 | -0.24% | 2,100 | - | +3.8% | - | - |
| 06/18 | 1,630 | 1,645 | 1,622 | 1,645 | +0.92% | 1,900 | - | +4.25% | - | - |
| 06/17 | 1,602 | 1,630 | 1,602 | 1,630 | +0.93% | 1,600 | - | +3.49% | - | - |
| 06/16 | 1,605 | 1,615 | 1,605 | 1,615 | +0.31% | 1,500 | - | +2.74% | - | - |
| 06/15 | 1,588 | 1,612 | 1,586 | 1,610 | +2.22% | 6,800 | - | +2.48% | - | - |
| 06/12 | 1,580 | 1,580 | 1,575 | 1,575 | -0.25% | 1,200 | - | +0.38% | - | - |
| 06/11 | 1,571 | 1,579 | 1,571 | 1,579 | +0.38% | 1,100 | - | +0.64% | - | - |
| 06/10 | 1,571 | 1,574 | 1,571 | 1,573 | -0.06% | 1,600 | - | +0.25% | - | - |
| 06/09 | 1,566 | 1,576 | 1,566 | 1,574 | +0.51% | 900 | - | +0.32% | - | - |
| 06/08 | 1,578 | 1,578 | 1,562 | 1,566 | -0.76% | 1,100 | - | -0.19% | - | - |
| 06/05 | 1,564 | 1,578 | 1,562 | 1,578 | +0.9% | 800 | - | +0.64% | - | - |
| 06/04 | 1,575 | 1,575 | 1,563 | 1,564 | -1.01% | 900 | - | -0.26% | - | - |
| 06/03 | 1,571 | 1,600 | 1,557 | 1,580 | +0.25% | 2,800 | - | +0.77% | - | - |
| 06/02 | 1,566 | 1,586 | 1,566 | 1,576 | +0.64% | 800 | - | +0.57% | - | - |
| 06/01 | 1,610 | 1,610 | 1,566 | 1,566 | -1.51% | 3,500 | - | -0.06% | - | - |
| 05/29 | 1,577 | 1,590 | 1,567 | 1,590 | +1.47% | 1,300 | - | +1.47% | - | - |
| 05/28 | 1,565 | 1,575 | 1,565 | 1,567 | -0.44% | 1,600 | - | +0.06% | - | - |
| 05/27 | 1,565 | 1,574 | 1,564 | 1,574 | +0.64% | 1,800 | - | +0.51% | - | - |
| 05/26 | 1,572 | 1,574 | 1,563 | 1,564 | -0.51% | 1,500 | - | -0.13% | - | - |
| 05/25 | 1,559 | 1,572 | 1,551 | 1,572 | +0.9% | 3,800 | - | +0.38% | - | - |
| 05/22 | 1,558 | 1,568 | 1,557 | 1,558 | 0% | 700 | - | -0.51% | - | - |
| 05/21 | 1,557 | 1,567 | 1,556 | 1,558 | +0.06% | 2,900 | - | -0.57% | - | - |
| 05/20 | 1,557 | 1,562 | 1,556 | 1,557 | 0% | 800 | - | -0.64% | - | - |
| 05/19 | 1,564 | 1,580 | 1,557 | 1,557 | 0% | 3,200 | - | -0.7% | - | - |
| 05/18 | 1,576 | 1,576 | 1,557 | 1,557 | -0.51% | 5,400 | - | -0.7% | - | - |
| 05/15 | 1,575 | 1,583 | 1,565 | 1,565 | -0.13% | 4,400 | - | -0.25% | - | - |
| 05/14 | 1,568 | 1,575 | 1,565 | 1,567 | -0.19% | 1,300 | - | -0.13% | - | - |
| 05/13 | 1,567 | 1,578 | 1,566 | 1,570 | +0.19% | 900 | - | +0.06% | - | - |
| 05/12 | 1,567 | 1,581 | 1,567 | 1,567 | -0.89% | 3,500 | - | -0.19% | - | - |
| 05/11 | 1,567 | 1,583 | 1,567 | 1,581 | +0.44% | 2,300 | - | +0.7% | - | - |
| 05/08 | 1,575 | 1,580 | 1,567 | 1,574 | -0.06% | 2,900 | - | +0.25% | - | - |
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 | 517 620 7/10 | 363 435 3/17 435 3/14 | 30,480 25,400 6/26 | - | - | +5.93% 12/14 | -17.08% 3/14 |
| 2009年 3月期 | 517 620 6/24 | 292 350 10/9 | 32,760 27,300 6/24 | - | - | +18.17% 6/10 | -23.55% 10/8 |
| 2010年 3月期 | 482 578 6/15 | 378 453 1/14 | 38,040 31,700 6/23 | - | - | +11.89% 6/15 | -10.48% 7/14 |
| 2011年 3月期 | 464 557 7/23 | 332 398 3/16 398 3/15 | 18,360 15,300 6/18 | 35億8733万 | 25億6329万 | +12.2% 4/25 | -16.36% 3/16 |
| 2012年 3月期 | 520 624 3/15 | 371 445 4/8 | 23,280 19,400 6/21 | 40億1884万 | 28億6600万 | +14.81% 6/21 | -9.94% 7/29 |
| 2013年 3月期 | 524 629 12/14 | 474 569 9/28 | 31,800 26,500 7/2 | 40億5104万 | 36億6461万 | +5.67% 10/10 | -6.2% 8/15 |
| 2014年 3月期 | 682 818 6/26 | 492 590 4/1 | 32,880 27,400 6/25 | 52億6828万 | 37億9986万 | +24.12% 6/25 | -7.47% 3/26 |
| 2015年 3月期 | 773 928 1/15 | 511 613 5/28 | 44,880 37,400 5/28 | 59億7673万 | 39億4799万 | +19.21% 1/15 | -5.43% 4/13 |
| 2016年 3月期 | 850 1,020 7/7 | 583 700 2/12 | 59,040 49,200 6/25 | 65億6925万 | 45億831万 | +10.88% 3/15 | -12.32% 9/8 |
| 2017年 3月期 | 1,791 2,149 2/9 | 673 807 5/2 | 861,600 718,000 9/14 | 138億4052万 | 51億9744万 | +39.64% 9/14 | -11.46% 4/14 |
| 2018年 3月期 | 2,189 1/9 | 1,345 4/17 4/14 | 129,400 9/19 | 169億1777万 | 103億9488万 | +24.29% 9/20 | -18.51% 2/6 |
| 2019年 3月期 | 2,114 2/4 | 1,481 10/30 | 84,200 2/4 | 163億3813万 | 114億4596万 | +13.92% 2/4 | -13.09% 12/25 |
| 2020年 3月期 | 1,978 4/10 | 1,042 3/13 | 19,400 6/25 | 152億8705万 | 80億5313万 | +8.8% 6/25 | -29.58% 3/19 |
| 2021年 3月期 | 1,671 12/1 | 1,162 4/1 | 29,600 12/1 | 129億1439万 | 89億8056万 | +24.39% 12/1 | -15.98% 8/4 |
| 2022年 3月期 | 1,364 4/8 | 1,054 6/4 6/3 | 29,300 9/6 | 105億4172万 | 81億4588万 | +7.78% 9/6 | -10.38% 6/3 |
| 2023年 3月期 | 1,450 10/27 | 1,100 4/11 | 55,200 10/27 | 112億638万 | 85億139万 | +12.93% 12/5 | -5.04% 1/11 |
| 2024年 3月期 | 1,955 3/28 | 1,195 4/6 4/5 | 43,100 6/20 | 151億929万 | 92億3560万 | +33.36% 6/19 | -4.52% 7/26 |
| 2025年 3月期 | 2,200 9/26 8/29 他2件 | 1,667 3/31 3/28 他2件 | 17,000 11/29 | 170億278万 | 128億8347万 | +10.71% 6/21 | -12.65% 9/17 |
| 2026年 3月期 | 1,920 2/9 | 1,500 4/7 | 69,200 2/9 | 148億3879万 | 115億9281万 | +6.8% 6/24 | -2.36% 2/9 |
| 最新 | 1,603 2026/10/1 | 400 | 123億8884万 | +0.63% 1,593 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/29 vs 1998/12/28
- -20%（0.8倍）
- 2000/12/25 vs 1999/12/29
- 31%（1.31倍）
- 2001/12/25 vs 2000/12/25
- -10%（0.9倍）
- 2002/12/25 vs 2001/12/25
- -1%（0.99倍）
- 2003/12/25 vs 2002/12/25
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/25
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/27 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/26 vs 2007/12/27
- -13%（0.87倍）
- 2009/12/28 vs 2008/12/26
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/28
- 4%（1.04倍）
- 2011/12/29 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/29
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/29 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/29
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/10/01 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
251円（1999/12/20） - 539%（6.39倍）
1,603円（10/1）
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。
