- 6395
- 2026/09/25
- 時価
- 1788億円
- PER 予
- 12.5倍
- 2010年以降
- 赤字-75.27倍
（2010-2025年） - PBR
- 0.8倍
- 2010年以降
- 0.52-2.12倍
（2010-2025年） - 配当 予
- 2.46%
- ROE 予
- 6.44%
- ROA 予
- 3.1%
- 資料
- Link
- CSV,JSON
タダノ（6395）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,370
- 始値
- 1,386
- 高値
- 1,395
- 安値
- 1,381
- 終値 +0.8%
- 1,381
- 出来高 +11.3%
- 247,300
乖離率
- 株価（5日）
移動平均値 - +0.66%
1,372 - 株価（25日）
移動平均値 - +0.29%
1,377 - 出来高（5日）
移動平均値 - +0.56%
245,920
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,386 | 1,395 | 1,381 | 1,381 | +0.8% | 247,300 | - | +0.29% | - | - |
| 09/24 | 1,382 | 1,385 | 1,366 | 1,370 | -0.29% | 222,200 | - | -0.51% | - | - |
| 09/18 | 1,383 | 1,392 | 1,367 | 1,374 | -0.58% | 368,300 | - | -0.29% | - | - |
| 09/17 | 1,370 | 1,391 | 1,357 | 1,382 | +1.99% | 233,300 | - | +0.14% | - | - |
| 09/16 | 1,367 | 1,371 | 1,346 | 1,355 | +0.89% | 158,500 | - | -1.88% | - | - |
| 09/15 | 1,340 | 1,358 | 1,318 | 1,343 | +0.15% | 286,700 | - | -2.96% | - | - |
| 09/14 | 1,354 | 1,356 | 1,322 | 1,341 | +0.22% | 167,700 | - | -3.25% | - | - |
| 09/11 | 1,318 | 1,349 | 1,307 | 1,338 | -1.47% | 292,000 | - | -3.74% | - | - |
| 09/10 | 1,375 | 1,383 | 1,349 | 1,358 | -1.38% | 236,100 | - | -2.51% | - | - |
| 09/09 | 1,362 | 1,395 | 1,359 | 1,377 | +1.1% | 270,200 | - | -1.29% | - | - |
| 09/08 | 1,419 | 1,426 | 1,360 | 1,362 | -4.62% | 219,000 | - | -2.37% | - | - |
| 09/07 | 1,440 | 1,451 | 1,414 | 1,428 | +0.07% | 219,500 | - | +2.44% | - | - |
| 09/04 | 1,420 | 1,433 | 1,405 | 1,427 | -0.21% | 226,200 | - | +2.66% | - | - |
| 09/03 | 1,387 | 1,444 | 1,383 | 1,430 | +4.53% | 460,600 | - | +3.17% | - | - |
| 09/02 | 1,422 | 1,435 | 1,368 | 1,368 | -5.52% | 446,900 | - | -1.01% | - | - |
| 09/01 | 1,379 | 1,457 | 1,375 | 1,448 | +4.47% | 544,300 | - | +4.85% | - | - |
| 08/31 | 1,382 | 1,403 | 1,371 | 1,386 | -1.28% | 727,200 | - | +0.58% | - | - |
| 08/28 | 1,373 | 1,411 | 1,373 | 1,404 | +1.59% | 383,900 | - | +2.03% | - | - |
| 08/27 | 1,372 | 1,397 | 1,372 | 1,382 | +0.73% | 234,000 | - | +0.73% | - | - |
| 08/26 | 1,372 | 1,382 | 1,367 | 1,372 | +0.07% | 217,900 | - | +0.29% | - | - |
| 08/25 | 1,388 | 1,392 | 1,362 | 1,371 | -1.37% | 267,600 | - | +0.51% | - | - |
| 08/24 | 1,359 | 1,403 | 1,350 | 1,390 | +3.5% | 349,300 | - | +2.28% | - | - |
| 08/21 | 1,334 | 1,356 | 1,328 | 1,343 | -0.67% | 296,900 | - | -0.89% | - | - |
| 08/20 | 1,336 | 1,357 | 1,332 | 1,352 | +1.58% | 279,800 | - | 0% | - | - |
| 08/19 | 1,370 | 1,371 | 1,326 | 1,331 | -4.24% | 375,000 | - | -1.26% | - | - |
| 08/18 | 1,405 | 1,415 | 1,387 | 1,390 | -0.79% | 306,600 | - | +3.27% | - | - |
| 08/17 | 1,441 | 1,445 | 1,401 | 1,401 | -2.1% | 229,200 | - | +4.47% | - | - |
| 08/14 | 1,407 | 1,456 | 1,402 | 1,431 | +1.71% | 329,800 | - | +7.11% | - | - |
| 08/13 | 1,430 | 1,432 | 1,395 | 1,407 | -0.99% | 331,700 | - | +5.71% | - | - |
| 08/12 | 1,410 | 1,428 | 1,399 | 1,421 | +1.28% | 350,900 | - | +7.08% | - | - |
| 08/10 | 1,411 | 1,417 | 1,378 | 1,403 | -1.06% | 354,600 | - | +6.05% | - | - |
| 08/07 | 1,416 | 1,431 | 1,404 | 1,418 | -0.07% | 451,300 | - | +7.51% | - | - |
| 08/06 | 1,394 | 1,426 | 1,372 | 1,419 | +0.5% | 470,200 | - | +8.07% | - | - |
| 08/05 | 1,518 | 1,522 | 1,386 | 1,412 | +2.92% | 1,302,700 | - | +8.03% | - | - |
| 08/04 | 1,348 | 1,391 | 1,315 | 1,372 | +2.85% | 799,100 | - | +5.46% | - | - |
| 08/03 | 1,330 | 1,340 | 1,290 | 1,334 | -0.3% | 472,300 | - | +2.85% | - | - |
| 07/31 | 1,338 | 1,353 | 1,306 | 1,338 | +0.53% | 385,600 | - | +3.24% | - | - |
| 07/30 | 1,337 | 1,350 | 1,310 | 1,331 | -0.52% | 1,266,100 | - | +2.86% | - | - |
| 07/29 | 1,337 | 1,356 | 1,298 | 1,338 | 0% | 682,600 | - | +3.48% | - | - |
| 07/28 | 1,355 | 1,371 | 1,324 | 1,338 | -2.19% | 347,700 | - | +3.56% | - | - |
| 07/27 | 1,342 | 1,370 | 1,336 | 1,368 | +3.32% | 387,100 | - | +5.88% | - | - |
| 07/24 | 1,301 | 1,328 | 1,301 | 1,324 | +0.08% | 356,700 | - | +2.56% | - | - |
| 07/23 | 1,299 | 1,324 | 1,280 | 1,323 | +3.36% | 432,600 | - | +2.48% | - | - |
| 07/22 | 1,265 | 1,295 | 1,264 | 1,280 | +0.95% | 498,100 | - | -1.01% | - | - |
| 07/21 | 1,227 | 1,276 | 1,218 | 1,268 | +1.28% | 550,900 | - | -2.08% | - | - |
| 07/17 | 1,260 | 1,272 | 1,227 | 1,252 | -1.73% | 304,300 | - | -3.54% | - | - |
| 07/16 | 1,278 | 1,298 | 1,266 | 1,274 | -0.08% | 222,200 | - | -1.92% | - | - |
| 07/15 | 1,288 | 1,290 | 1,266 | 1,275 | +0.87% | 182,700 | - | -1.77% | - | - |
| 07/14 | 1,277 | 1,284 | 1,254 | 1,264 | +0.08% | 228,600 | - | -2.62% | - | - |
| 07/13 | 1,293 | 1,296 | 1,253 | 1,263 | -0.24% | 230,400 | - | -2.77% | - | - |
| 07/10 | 1,280 | 1,280 | 1,263 | 1,266 | -1.4% | 367,400 | - | -2.54% | - | - |
| 07/09 | 1,299 | 1,306 | 1,283 | 1,284 | -1.91% | 310,400 | - | -1.15% | - | - |
| 07/08 | 1,291 | 1,318 | 1,287 | 1,309 | +0.61% | 364,500 | - | +0.85% | - | - |
| 07/07 | 1,325 | 1,338 | 1,297 | 1,301 | -1.74% | 359,600 | - | +0.31% | - | - |
| 07/06 | 1,309 | 1,324 | 1,290 | 1,324 | +2.72% | 323,500 | - | +2.24% | - | - |
| 07/03 | 1,257 | 1,293 | 1,254 | 1,289 | +1.66% | 254,500 | - | -0.15% | - | - |
| 07/02 | 1,270 | 1,286 | 1,247 | 1,268 | 0% | 332,900 | - | -1.78% | - | - |
| 07/01 | 1,280 | 1,285 | 1,265 | 1,268 | +0.16% | 313,500 | - | -1.86% | - | - |
| 06/30 | 1,280 | 1,293 | 1,263 | 1,266 | -0.78% | 443,500 | - | -2.09% | - | - |
| 06/29 | 1,288 | 1,291 | 1,254 | 1,276 | -2% | 560,200 | - | -1.47% | - | - |
| 06/26 | 1,316 | 1,329 | 1,302 | 1,302 | +0.08% | 580,100 | - | +0.46% | - | - |
| 06/25 | 1,323 | 1,349 | 1,301 | 1,301 | -0.99% | 412,000 | - | +0.39% | - | - |
| 06/24 | 1,303 | 1,332 | 1,301 | 1,314 | +0.38% | 467,800 | - | +1.39% | - | - |
| 06/23 | 1,319 | 1,332 | 1,305 | 1,309 | -1.43% | 482,900 | - | +1.08% | - | - |
| 06/22 | 1,314 | 1,341 | 1,303 | 1,328 | -1.12% | 427,500 | - | +2.55% | - | - |
| 06/19 | 1,329 | 1,353 | 1,324 | 1,343 | +0.75% | 425,600 | - | +3.71% | - | - |
| 06/18 | 1,332 | 1,355 | 1,326 | 1,333 | -2.91% | 508,600 | - | +2.78% | - | - |
| 06/17 | 1,347 | 1,388 | 1,338 | 1,373 | +3.23% | 412,800 | - | +5.7% | - | - |
| 06/16 | 1,324 | 1,350 | 1,320 | 1,330 | -0.67% | 289,100 | - | +2.31% | - | - |
| 06/15 | 1,312 | 1,350 | 1,302 | 1,339 | +5.6% | 330,300 | - | +2.68% | - | - |
| 06/12 | 1,279 | 1,288 | 1,257 | 1,268 | +0.71% | 338,100 | - | -2.91% | - | - |
| 06/11 | 1,248 | 1,271 | 1,228 | 1,259 | -1.87% | 343,500 | - | -3.89% | - | - |
| 06/10 | 1,294 | 1,297 | 1,273 | 1,283 | +0.39% | 309,900 | - | -1.84% | - | - |
| 06/09 | 1,287 | 1,305 | 1,274 | 1,278 | +1.03% | 403,100 | - | -2.59% | - | - |
| 06/08 | 1,250 | 1,290 | 1,244 | 1,265 | +0.8% | 496,600 | - | -3.8% | - | - |
| 06/05 | 1,278 | 1,289 | 1,254 | 1,255 | -1.49% | 266,000 | - | -5% | - | - |
| 06/04 | 1,270 | 1,284 | 1,263 | 1,274 | -0.78% | 298,900 | - | -3.85% | - | - |
| 06/03 | 1,262 | 1,295 | 1,259 | 1,284 | +3.72% | 440,200 | - | -3.46% | - | - |
| 06/02 | 1,230 | 1,246 | 1,208 | 1,238 | -0.24% | 415,700 | - | -7.2% | - | - |
| 06/01 | 1,267 | 1,267 | 1,238 | 1,241 | -2.97% | 370,200 | - | -7.39% | - | - |
| 05/29 | 1,306 | 1,306 | 1,274 | 1,279 | -1.62% | 428,900 | - | -4.98% | - | - |
| 05/28 | 1,296 | 1,321 | 1,287 | 1,300 | +0.31% | 440,500 | - | -3.7% | - | - |
| 05/27 | 1,310 | 1,326 | 1,280 | 1,296 | -0.23% | 388,900 | - | -4.28% | - | - |
| 05/26 | 1,297 | 1,308 | 1,283 | 1,299 | -0.15% | 436,400 | - | -4.34% | - | - |
| 05/25 | 1,325 | 1,327 | 1,290 | 1,301 | -0.76% | 344,200 | - | -4.55% | - | - |
| 05/22 | 1,312 | 1,329 | 1,303 | 1,311 | +0.54% | 306,200 | - | -4.17% | - | - |
| 05/21 | 1,313 | 1,322 | 1,301 | 1,304 | +1.64% | 231,600 | - | -5.03% | - | - |
| 05/20 | 1,300 | 1,313 | 1,269 | 1,283 | -2.8% | 322,100 | - | -7.03% | - | - |
| 05/19 | 1,346 | 1,346 | 1,297 | 1,320 | -0.53% | 249,300 | - | -4.76% | - | - |
| 05/18 | 1,367 | 1,367 | 1,319 | 1,327 | -4.33% | 334,400 | - | -4.6% | - | - |
| 05/15 | 1,410 | 1,437 | 1,369 | 1,387 | +0.07% | 329,100 | - | -0.5% | - | - |
| 05/14 | 1,400 | 1,418 | 1,379 | 1,386 | -0.5% | 334,700 | - | -0.57% | - | - |
| 05/13 | 1,419 | 1,419 | 1,381 | 1,393 | -2.79% | 394,000 | - | -0.07% | - | - |
| 05/12 | 1,415 | 1,454 | 1,395 | 1,433 | +3.02% | 593,000 | - | +2.87% | - | - |
| 05/11 | 1,346 | 1,407 | 1,322 | 1,391 | +2.43% | 756,500 | - | 0% | - | - |
| 05/08 | 1,251 | 1,358 | 1,232 | 1,358 | +13.45% | 1,662,800 | - | -2.16% | - | - |
| 05/07 | 1,447 | 1,474 | 1,156 | 1,197 | -13.76% | 1,431,800 | - | -13.57% | - | - |
| 05/01 | 1,397 | 1,397 | 1,374 | 1,388 | +1.02% | 272,500 | - | -0.07% | - | - |
| 04/30 | 1,380 | 1,397 | 1,368 | 1,374 | -1.79% | 365,200 | - | -0.87% | - | - |
| 04/28 | 1,375 | 1,399 | 1,365 | 1,399 | +2.04% | 331,700 | - | +1.16% | - | - |
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 | 2,020 7/17 | 818 1/16 | 2,647,000 8/10 | - | - | +17.19% 5/9 | -27.03% 1/16 |
| 2009年 3月期 | 1,315 6/4 | 309 10/28 | 2,513,000 5/9 | - | - | +16.07% 6/4 | -40.3% 10/8 |
| 2010年 3月期 | 525 6/15 6/2 | 377 11/27 | 1,278,000 1/12 | - | - | +13.71% 1/18 | -13.62% 7/13 |
| 2011年 3月期 | 573 3/25 | 348 11/1 | 1,314,000 3/15 | 742億350万 | 450億6600万 | +17.94% 3/25 | -14.27% 3/15 |
| 2012年 3月期 | 641 3/14 | 396 5/24 5/23 | 2,000,000 2/24 | 830億950万 | 512億8200万 | +14.12% 3/5 | -10.98% 4/9 |
| 2013年 3月期 | 1,123 3/14 | 507 7/25 | 1,481,000 5/8 | 1454億2850万 | 656億5650万 | +17.59% 2/6 | -10.12% 7/23 |
| 2014年 3月期 | 1,594 7/19 | 945 4/19 | 6,397,000 10/30 | 2064億2300万 | 1223億7750万 | +19.7% 5/21 | -15.99% 10/2 |
| 2015年 3月期 | 2,030 9/29 | 1,220 4/11 | 3,626,000 10/17 | 2628億8572万 | 1579億9043万 | +12.99% 8/13 | -16.62% 10/16 |
| 2016年 3月期 | 2,075 8/5 | 858 2/12 | 3,583,000 1/6 | 2687億1323万 | 1111億1130万 | +11.08% 4/25 | -25.84% 2/12 |
| 2017年 3月期 | 1,617 12/20 | 785 7/8 | 5,602,800 11/10 | 2094億207万 | 1016億5777万 | +22.2% 10/17 | -12.16% 6/28 |
| 2018年 3月期 | 2,147 1/15 | 1,195 8/24 | 7,594,100 10/31 | 2780億3726万 | 1547億5292万 | +25.04% 10/31 | -14.56% 2/14 |
| 2019年 3月期 | 1,735 4/24 | 907 12/25 | 3,445,900 5/1 | 2246億8311万 | 1174億5682万 | +15.54% 1/25 | -23.27% 12/25 |
| 2020年 3月期 | 1,262 5/7 | 654 3/13 | 2,956,500 10/31 | 1634億2944万 | 846億9323万 | +13.22% 9/11 | -26.65% 3/13 |
| 2021年 3月期 | 1,313 3/15 | 710 4/8 4/6 | 2,022,500 9/18 | 1700億3396万 | 919億4525万 | +23.31% 3/11 | -12.16% 11/5 |
| 2022年 3月期 | 1,312 11/1 | 831 9/28 | 1,382,300 10/28 | 1699億446万 | 1076億1479万 | +9.45% 10/25 | -14.58% 2/1 |
| 2023年 12月期 | 1,355 9/7 | 888 1/5 | 1,485,000 9/7 | 1754億7298万 | 1149億9631万 | +15.11% 9/7 | -8.16% 10/24 |
| 2024年 12月期 | 1,367 4/12 | 845 8/5 | 1,121,900 2/15 | 1770億2698万 | 1094億2779万 | +16.39% 11/18 | -26.33% 8/5 |
| 2025年 12月期 | 1,204 3/19 | 845 4/9 | 2,000,600 7/8 | 1559億1842万 | 1094億2779万 | +11.72% 2/4 | -21% 4/7 |
| 最新 | 1,381 2026/9/25 | 247,300 | 1788億3999万 | +0.29% 1,377 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%（0.99倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/28
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/27
- 127%（2.27倍）
- 1988/12/28 vs 1987/12/28
- 90%（1.9倍）
- 1989/12/29 vs 1988/12/28
- 123%（2.23倍）
- 1990/12/28 vs 1989/12/29
- -26%（0.74倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/30 vs 1992/12/30
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/30
- 38%（1.38倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -39%（0.61倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 106%（2.06倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 130%（2.3倍）
- 2006/12/29 vs 2005/12/30
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 96%（1.96倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/09/25 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
151円（2001/09/13） - 815%（9.15倍）
1,381円（9/25）
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。
