タクミナ（6322）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,595
- 始値
- 1,574
- 高値
- 1,589
- 安値
- 1,573
- 終値 -0.63%
- 1,585
- 出来高 +150%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,584 - 株価（25日）
移動平均値 - -0.31%
1,590 - 出来高（5日）
移動平均値 - -69.51%
1,640
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,574 | 1,589 | 1,573 | 1,585 | -0.63% | 500 | 122億4973万 | -0.31% | 8.93 | 1 |
| 03/26 | 1,577 | 1,595 | 1,577 | 1,595 | +0.82% | 200 | 123億2702万 | +0.31% | 8.99 | 1.01 |
| 03/25 | 1,571 | 1,589 | 1,571 | 1,582 | -0.19% | 2,400 | 122億2655万 | -0.44% | 8.92 | 1 |
| 03/24 | 1,575 | 1,585 | 1,563 | 1,585 | +0.63% | 600 | 122億4973万 | -0.25% | 8.93 | 1 |
| 03/23 | 1,585 | 1,587 | 1,560 | 1,575 | -0.13% | 4,500 | 121億7245万 | -0.88% | 8.88 | 0.99 |
| 03/19 | 1,600 | 1,600 | 1,576 | 1,577 | -1.44% | 1,000 | 121億8790万 | -0.76% | 8.89 | 0.99 |
| 03/18 | 1,615 | 1,615 | 1,587 | 1,600 | -1.05% | 2,700 | 123億6566万 | +0.69% | 9.02 | 1.01 |
| 03/17 | 1,577 | 1,617 | 1,577 | 1,617 | +2.67% | 200 | 124億9704万 | +1.89% | 9.11 | 1.02 |
| 03/16 | 1,586 | 1,776 | 1,563 | 1,575 | -0.69% | 24,300 | 121億7245万 | -0.69% | 8.88 | 0.99 |
| 03/13 | 1,593 | 1,593 | 1,580 | 1,586 | +0.38% | 900 | 122億5746万 | 0% | 8.94 | 1 |
| 03/12 | 1,590 | 1,590 | 1,580 | 1,580 | -0.69% | 1,400 | 122億1109万 | -0.32% | 8.91 | 1 |
| 03/11 | 1,604 | 1,610 | 1,591 | 1,591 | -0.13% | 1,600 | 122億9610万 | +0.38% | 8.97 | 1 |
| 03/10 | 1,591 | 1,608 | 1,591 | 1,593 | +0.82% | 3,500 | 123億1156万 | +0.57% | 8.98 | 1 |
| 03/09 | 1,590 | 1,600 | 1,580 | 1,580 | -1.68% | 3,700 | 122億1109万 | -0.32% | 8.91 | 1 |
| 03/06 | 1,595 | 1,607 | 1,595 | 1,607 | +1.07% | 400 | 124億1976万 | +1.39% | 9.06 | 1.01 |
| 03/05 | 1,590 | 1,599 | 1,590 | 1,590 | +0.13% | 1,100 | 122億8837万 | +0.32% | 8.96 | 1 |
| 03/04 | 1,609 | 1,609 | 1,576 | 1,588 | -1.37% | 5,600 | 122億7292万 | +0.19% | 8.95 | 1 |
| 03/03 | 1,611 | 1,645 | 1,608 | 1,610 | -0.8% | 3,600 | 124億4294万 | +1.58% | 9.07 | 1.01 |
| 03/02 | 1,600 | 1,623 | 1,591 | 1,623 | +1.12% | 1,700 | 125億4342万 | +2.4% | 9.15 | 1.02 |
| 02/27 | 1,605 | 1,605 | 1,590 | 1,605 | -0.31% | 2,400 | 124億430万 | +1.33% | 9.05 | 1.01 |
| 02/26 | 1,597 | 1,610 | 1,580 | 1,610 | +1.71% | 1,900 | 124億4294万 | +1.71% | 9.07 | 1.01 |
| 02/25 | 1,585 | 1,629 | 1,579 | 1,583 | +0.83% | 3,100 | 122億3427万 | 0% | 8.92 | 1 |
| 02/24 | 1,574 | 1,580 | 1,570 | 1,570 | -0.32% | 2,200 | 121億3380万 | -0.82% | 8.85 | 0.99 |
| 02/20 | 1,573 | 1,576 | 1,566 | 1,575 | +1.03% | 2,500 | 121億7245万 | -0.57% | 8.88 | 0.99 |
| 02/19 | 1,587 | 1,587 | 1,540 | 1,559 | -1.76% | 15,000 | 120億4879万 | -1.64% | 8.79 | 0.98 |
| 02/18 | 1,576 | 1,587 | 1,576 | 1,587 | +0.7% | 400 | 122億6519万 | -0.06% | 8.95 | 1 |
| 02/17 | 1,580 | 1,582 | 1,576 | 1,576 | -0.51% | 1,600 | 121億8017万 | -0.82% | 8.88 | 0.99 |
| 02/16 | 1,586 | 1,589 | 1,579 | 1,584 | +0.06% | 3,500 | 122億4200万 | -0.38% | 8.93 | 1 |
| 02/13 | 1,571 | 1,586 | 1,571 | 1,583 | -0.19% | 1,200 | 122億3427万 | -0.5% | 8.92 | 1 |
| 02/12 | 1,578 | 1,592 | 1,578 | 1,586 | +1.02% | 1,000 | 122億5746万 | -0.38% | 8.94 | 1 |
| 02/10 | 1,551 | 1,588 | 1,548 | 1,570 | +0.83% | 11,200 | 121億3380万 | -1.44% | 8.85 | 0.99 |
| 02/09 | 1,571 | 1,920 | 1,520 | 1,557 | -0.89% | 69,200 | 120億3333万 | -2.38% | 8.78 | 0.98 |
| 02/06 | 1,572 | 1,580 | 1,570 | 1,571 | -0.25% | 2,100 | 121億4153万 | -1.69% | 8.85 | 0.99 |
| 02/05 | 1,574 | 1,582 | 1,560 | 1,575 | -0.57% | 2,900 | 121億7245万 | -1.44% | 8.88 | 0.99 |
| 02/04 | 1,571 | 1,584 | 1,571 | 1,584 | +0.83% | 1,000 | 122億4200万 | -0.94% | 8.93 | 1 |
| 02/03 | 1,566 | 1,571 | 1,563 | 1,571 | +0.06% | 3,600 | 121億4153万 | -1.75% | 8.85 | 0.99 |
| 02/02 | 1,593 | 1,598 | 1,568 | 1,570 | -2.24% | 8,900 | 121億3380万 | -1.88% | 8.85 | 0.99 |
| 01/30 | 1,592 | 1,606 | 1,592 | 1,606 | +0.75% | 1,700 | 124億1203万 | +0.31% | 9.05 | 1.01 |
| 01/29 | 1,591 | 1,594 | 1,590 | 1,594 | -0.13% | 900 | 123億1929万 | -0.38% | 8.98 | 1 |
| 01/28 | 1,591 | 1,609 | 1,590 | 1,596 | +0.25% | 1,300 | 123億3474万 | -0.25% | 9 | 1.01 |
| 01/27 | 1,592 | 1,601 | 1,592 | 1,592 | 0% | 500 | 123億383万 | -0.44% | 8.97 | 1 |
| 01/26 | 1,597 | 1,609 | 1,591 | 1,592 | -0.38% | 1,300 | 123億383万 | -0.44% | 8.97 | 1 |
| 01/23 | 1,595 | 1,598 | 1,590 | 1,598 | +0.19% | 4,500 | 123億5020万 | 0% | 9.01 | 1.01 |
| 01/22 | 1,591 | 1,598 | 1,591 | 1,595 | +0.25% | 700 | 123億2702万 | -0.13% | 8.99 | 1.01 |
| 01/21 | 1,594 | 1,594 | 1,591 | 1,591 | -0.93% | 1,900 | 122億9610万 | -0.31% | 8.97 | 1 |
| 01/20 | 1,613 | 1,614 | 1,600 | 1,606 | +0.82% | 1,500 | 124億1203万 | +0.69% | 9.05 | 1.01 |
| 01/19 | 1,609 | 1,614 | 1,592 | 1,593 | -0.5% | 6,300 | 123億1156万 | -0.06% | 8.98 | 1 |
| 01/16 | 1,596 | 1,601 | 1,594 | 1,601 | +0.31% | 4,900 | 123億7339万 | +0.5% | 9.02 | 1.01 |
| 01/15 | 1,616 | 1,616 | 1,593 | 1,596 | -1.24% | 8,800 | 123億3474万 | +0.25% | 9 | 1.01 |
| 01/14 | 1,614 | 1,618 | 1,610 | 1,616 | +0.06% | 2,500 | 124億8932万 | +1.64% | 9.11 | 1.02 |
| 01/13 | 1,614 | 1,615 | 1,597 | 1,615 | +0.06% | 1,500 | 124億8159万 | +1.64% | 9.1 | 1.02 |
| 01/09 | 1,600 | 1,620 | 1,591 | 1,614 | +0.12% | 2,900 | 124億7386万 | +1.7% | 9.1 | 1.02 |
| 01/08 | 1,600 | 1,612 | 1,589 | 1,612 | +0.69% | 1,200 | 124億5840万 | +1.64% | 9.09 | 1.02 |
| 01/07 | 1,600 | 1,601 | 1,600 | 1,601 | -0.25% | 1,600 | 123億7339万 | +1.07% | 9.02 | 1.01 |
| 01/06 | 1,618 | 1,620 | 1,605 | 1,605 | -0.62% | 2,200 | 124億430万 | +1.39% | 9.05 | 1.01 |
| 01/05 | 1,630 | 1,630 | 1,614 | 1,615 | -0.86% | 5,100 | 124億8159万 | +2.15% | 9.1 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 1,584 | 1,630 | 1,581 | 1,629 | +2.13% | 1,000 | 125億8979万 | +3.1% | 9.18 | 1.03 |
| 12/29 | 1,594 | 1,613 | 1,591 | 1,595 | +0.95% | 1,400 | 123億2702万 | +1.14% | 8.99 | 1.01 |
| 12/26 | 1,589 | 1,590 | 1,580 | 1,580 | -0.44% | 1,000 | 122億1109万 | +0.25% | 8.91 | 1 |
| 12/25 | 1,590 | 1,590 | 1,587 | 1,587 | -0.38% | 1,400 | 122億6519万 | +0.7% | 8.95 | 1 |
| 12/24 | 1,594 | 1,595 | 1,590 | 1,593 | -0.06% | 700 | 123億1156万 | +1.14% | 8.98 | 1 |
| 12/23 | 1,592 | 1,595 | 1,586 | 1,594 | +0.13% | 1,300 | 123億1929万 | +1.34% | 8.98 | 1 |
| 12/22 | 1,585 | 1,592 | 1,579 | 1,592 | +0.44% | 1,500 | 123億383万 | +1.27% | 8.97 | 1 |
| 12/19 | 1,583 | 1,585 | 1,576 | 1,585 | -0.31% | 1,900 | 122億4973万 | +0.89% | 8.93 | 1 |
| 12/18 | 1,574 | 1,590 | 1,574 | 1,590 | +0.51% | 1,900 | 122億8837万 | +1.21% | 8.96 | 1 |
| 12/17 | 1,569 | 1,582 | 1,568 | 1,582 | +0.76% | 1,500 | 122億2655万 | +0.76% | 8.92 | 1 |
| 12/16 | 1,571 | 1,576 | 1,570 | 1,570 | -0.13% | 1,000 | 121億3380万 | +0.06% | 8.85 | 0.99 |
| 12/15 | 1,572 | 1,574 | 1,566 | 1,572 | -0.06% | 4,500 | 121億4926万 | +0.19% | 8.86 | 0.99 |
| 12/12 | 1,566 | 1,573 | 1,566 | 1,573 | +0.32% | 700 | 121億5699万 | +0.25% | 8.87 | 0.99 |
| 12/11 | 1,567 | 1,568 | 1,564 | 1,568 | -0.19% | 1,100 | 121億1835万 | -0.06% | 8.84 | 0.99 |
| 12/10 | 1,572 | 1,572 | 1,567 | 1,571 | +0.06% | 1,600 | 121億4153万 | +0.13% | 8.85 | 0.99 |
| 12/09 | 1,565 | 1,570 | 1,565 | 1,570 | +0.32% | 800 | 121億3380万 | +0.06% | 8.85 | 0.99 |
| 12/08 | 1,565 | 1,569 | 1,565 | 1,565 | -0.19% | 1,800 | 120億9516万 | -0.25% | 8.82 | 0.99 |
| 12/05 | 1,567 | 1,576 | 1,565 | 1,568 | -0.38% | 700 | 121億1835万 | -0.06% | 8.84 | 0.99 |
| 12/04 | 1,567 | 1,574 | 1,565 | 1,574 | 0% | 1,100 | 121億6472万 | +0.25% | 8.87 | 0.99 |
| 12/03 | 1,571 | 1,574 | 1,566 | 1,574 | -0.13% | 600 | 121億6472万 | +0.25% | 8.87 | 0.99 |
| 12/02 | 1,569 | 1,576 | 1,567 | 1,576 | +0.38% | 500 | 121億8017万 | +0.32% | 8.88 | 0.99 |
| 12/01 | 1,573 | 1,580 | 1,566 | 1,570 | -0.44% | 15,700 | 121億3380万 | -0.06% | 8.85 | 0.99 |
| 11/28 | 1,571 | 1,577 | 1,564 | 1,577 | +1.02% | 6,500 | 121億8790万 | +0.38% | 8.89 | 0.99 |
| 11/27 | 1,576 | 1,576 | 1,545 | 1,561 | -0.95% | 19,600 | 120億6425万 | -0.57% | 8.8 | 0.98 |
| 11/26 | 1,567 | 1,576 | 1,567 | 1,576 | +0.57% | 700 | 121億8017万 | +0.32% | 8.88 | 0.99 |
| 11/25 | 1,572 | 1,572 | 1,564 | 1,567 | -0.19% | 3,700 | 121億1062万 | -0.19% | 8.83 | 0.99 |
| 11/21 | 1,561 | 1,570 | 1,561 | 1,570 | +0.19% | 500 | 121億3380万 | -0.06% | 8.85 | 0.99 |
| 11/20 | 1,571 | 1,571 | 1,564 | 1,567 | +0.32% | 1,200 | 121億1062万 | -0.25% | 8.83 | 0.99 |
| 11/19 | 1,555 | 1,578 | 1,555 | 1,562 | +0.45% | 500 | 120億7197万 | -0.64% | 8.8 | 0.98 |
| 11/18 | 1,556 | 1,556 | 1,554 | 1,555 | -0.19% | 1,000 | 120億1787万 | -1.14% | 8.76 | 0.98 |
| 11/17 | 1,582 | 1,582 | 1,557 | 1,558 | -1.39% | 2,600 | 120億4106万 | -1.02% | 8.78 | 0.98 |
| 11/14 | 1,561 | 1,580 | 1,561 | 1,580 | 0% | 1,100 | 122億1109万 | +0.32% | 8.91 | 1 |
| 11/13 | 1,557 | 1,580 | 1,554 | 1,580 | +1.67% | 4,600 | 122億1109万 | +0.25% | 8.91 | 1 |
| 11/12 | 1,554 | 1,560 | 1,554 | 1,554 | -0.64% | 1,200 | 120億1015万 | -1.4% | 8.76 | 0.98 |
| 11/11 | 1,568 | 1,572 | 1,551 | 1,564 | -0.26% | 5,700 | 120億8743万 | -0.82% | 8.82 | 0.99 |
| 11/10 | 1,568 | 1,569 | 1,566 | 1,568 | 0% | 3,500 | 121億1835万 | -0.63% | 8.84 | 0.99 |
| 11/07 | 1,579 | 1,579 | 1,566 | 1,568 | -0.63% | 4,700 | 121億1835万 | -0.7% | 8.84 | 0.99 |
| 11/06 | 1,566 | 1,578 | 1,566 | 1,578 | +0.77% | 400 | 121億9563万 | -0.19% | 8.89 | 0.99 |
| 11/05 | 1,567 | 1,582 | 1,566 | 1,566 | -0.25% | 1,000 | 121億289万 | -0.95% | 8.83 | 0.99 |
| 11/04 | 1,598 | 1,598 | 1,567 | 1,570 | -1.01% | 3,100 | 121億3380万 | -0.88% | 8.85 | 0.99 |
| 10/31 | 1,566 | 1,588 | 1,566 | 1,586 | +1.21% | 1,200 | 122億5746万 | 0% | 8.94 | 1 |
| 10/30 | 1,567 | 1,567 | 1,567 | 1,567 | -0.82% | 300 | 121億1062万 | -1.26% | 8.83 | 0.99 |
| 10/29 | 1,577 | 1,580 | 1,566 | 1,580 | -0.19% | 1,300 | 122億1109万 | -0.57% | 8.91 | 1 |
| 10/28 | 1,575 | 1,585 | 1,575 | 1,583 | +0.06% | 1,100 | 122億3427万 | -0.44% | 8.92 | 1 |
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 |
| 最新 | 1,585 2026/3/27 | 500 | 122億4973万 | -0.31% 1,590 | |||
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）
- 2026/03/27 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
251円（1999/12/20） - 532%（6.32倍）
1,585円（3/27）
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。
