- 6480
- 2026/10/01
- 時価
- 1396億円
- PER 予
- 13.98倍
- 2010年以降
- 赤字-236.75倍
（2010-2026年） - PBR
- 1.52倍
- 2010年以降
- 0.32-1.26倍
（2010-2026年） - 配当 予
- 1.68%
- ROE 予
- 10.9%
- ROA 予
- 7.44%
- 資料
- Link
- CSV,JSON
日本トムソン（6480）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,900
- 始値
- 1,870
- 高値
- 1,916
- 安値
- 1,858
- 終値 -1.47%
- 1,872
- 出来高 -0.44%
- 654,300
乖離率
- 株価（5日）
移動平均値 - +0.27%
1,867 - 株価（25日）
移動平均値 - +7.09%
1,748 - 出来高（5日）
移動平均値 - +2.38%
639,080
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,870 | 1,916 | 1,858 | 1,872 | -1.47% | 654,300 | - | +7.09% | - | - |
| 10/01 | 1,890 | 1,900 | 1,827 | 1,900 | +1.5% | 657,200 | - | +8.88% | - | - |
| 09/30 | 1,855 | 1,892 | 1,835 | 1,872 | +2.3% | 723,100 | - | +7.71% | - | - |
| 09/29 | 1,845 | 1,863 | 1,785 | 1,830 | -1.72% | 605,800 | - | +5.72% | - | - |
| 09/28 | 1,865 | 1,897 | 1,848 | 1,862 | -0.37% | 555,000 | - | +7.82% | - | - |
| 09/25 | 1,836 | 1,888 | 1,815 | 1,869 | +1.91% | 698,600 | - | +8.66% | - | - |
| 09/24 | 1,802 | 1,847 | 1,775 | 1,834 | +5.71% | 1,050,600 | - | +6.75% | - | - |
| 09/18 | 1,725 | 1,740 | 1,705 | 1,735 | +2.06% | 603,300 | - | +0.81% | - | - |
| 09/17 | 1,715 | 1,717 | 1,659 | 1,700 | +1.19% | 776,100 | - | -1.51% | - | - |
| 09/16 | 1,606 | 1,680 | 1,602 | 1,680 | +4.15% | 513,300 | - | -3.11% | - | - |
| 09/15 | 1,565 | 1,645 | 1,561 | 1,613 | +2.02% | 499,900 | - | -7.3% | - | - |
| 09/14 | 1,529 | 1,593 | 1,529 | 1,581 | -1.19% | 541,400 | - | -9.66% | - | - |
| 09/11 | 1,581 | 1,611 | 1,551 | 1,600 | -3.67% | 835,900 | - | -9.09% | - | - |
| 09/10 | 1,646 | 1,672 | 1,616 | 1,661 | +0.48% | 521,100 | - | -6.58% | - | - |
| 09/09 | 1,640 | 1,682 | 1,625 | 1,653 | +0.55% | 580,300 | - | -7.96% | - | - |
| 09/08 | 1,758 | 1,759 | 1,641 | 1,644 | -7.17% | 870,900 | - | -9.02% | - | - |
| 09/07 | 1,734 | 1,783 | 1,716 | 1,771 | +3.81% | 667,900 | - | -2.32% | - | - |
| 09/04 | 1,689 | 1,716 | 1,671 | 1,706 | +0.53% | 413,100 | - | -5.9% | - | - |
| 09/03 | 1,711 | 1,731 | 1,676 | 1,697 | -1.57% | 704,300 | - | -6.14% | - | - |
| 09/02 | 1,741 | 1,814 | 1,723 | 1,724 | -4.49% | 860,400 | - | -4.33% | - | - |
| 09/01 | 1,739 | 1,847 | 1,736 | 1,805 | +0.5% | 821,200 | - | +0.39% | - | - |
| 08/31 | 1,709 | 1,800 | 1,708 | 1,796 | +3.52% | 868,600 | - | -0.06% | - | - |
| 08/28 | 1,780 | 1,809 | 1,723 | 1,735 | -2.96% | 624,900 | - | -3.34% | - | - |
| 08/27 | 1,822 | 1,844 | 1,774 | 1,788 | +0.85% | 595,800 | - | -0.61% | - | - |
| 08/26 | 1,791 | 1,791 | 1,754 | 1,773 | -1.34% | 681,400 | - | -1.45% | - | - |
| 08/25 | 1,699 | 1,810 | 1,687 | 1,797 | +4.96% | 1,022,800 | - | -0.17% | - | - |
| 08/24 | 1,700 | 1,733 | 1,685 | 1,712 | +0.53% | 616,100 | - | -4.78% | - | - |
| 08/21 | 1,682 | 1,720 | 1,647 | 1,703 | -1.28% | 1,171,200 | - | -5.7% | - | - |
| 08/20 | 1,685 | 1,741 | 1,680 | 1,725 | +2.25% | 726,100 | - | -5.12% | - | - |
| 08/19 | 1,726 | 1,760 | 1,685 | 1,687 | -8.22% | 1,377,100 | - | -7.86% | - | - |
| 08/18 | 1,919 | 1,970 | 1,830 | 1,838 | -3.16% | 1,039,300 | - | -0.33% | - | - |
| 08/17 | 1,880 | 1,908 | 1,845 | 1,898 | +1.55% | 632,300 | - | +2.37% | - | - |
| 08/14 | 1,926 | 1,970 | 1,839 | 1,869 | -1.11% | 977,200 | - | +0.65% | - | - |
| 08/13 | 1,857 | 1,920 | 1,827 | 1,890 | +3.5% | 1,166,400 | - | +1.56% | - | - |
| 08/12 | 1,850 | 1,858 | 1,757 | 1,826 | -2.82% | 2,653,700 | - | -2.2% | - | - |
| 08/10 | 1,850 | 1,965 | 1,824 | 1,879 | +2.85% | 2,405,600 | - | -0.21% | - | - |
| 08/07 | 2,035 | 2,042 | 1,802 | 1,827 | -11.09% | 3,213,700 | - | -3.59% | - | - |
| 08/06 | 2,102 | 2,135 | 2,008 | 2,055 | -2.05% | 1,319,200 | - | +7.76% | - | - |
| 08/05 | 1,960 | 2,108 | 1,953 | 2,098 | +9.27% | 1,868,800 | - | +9.5% | - | - |
| 08/04 | 1,830 | 1,947 | 1,821 | 1,920 | +6.37% | 1,125,800 | - | +0.05% | - | - |
| 08/03 | 1,758 | 1,831 | 1,727 | 1,805 | +1.29% | 832,600 | - | -6.33% | - | - |
| 07/31 | 1,746 | 1,844 | 1,669 | 1,782 | +12.71% | 1,469,600 | - | -8.33% | - | - |
| 07/30 | 1,550 | 1,644 | 1,516 | 1,581 | +2.46% | 1,022,700 | - | -19.79% | - | - |
| 07/29 | 1,634 | 1,670 | 1,517 | 1,543 | -4.34% | 1,177,200 | - | -22.89% | - | - |
| 07/28 | 1,710 | 1,711 | 1,600 | 1,613 | -9.18% | 925,300 | - | -20.78% | - | - |
| 07/27 | 1,796 | 1,807 | 1,745 | 1,776 | +0.79% | 605,100 | - | -14.41% | - | - |
| 07/24 | 1,800 | 1,810 | 1,730 | 1,762 | -3.77% | 532,000 | - | -15.81% | - | - |
| 07/23 | 1,855 | 1,890 | 1,801 | 1,831 | +2.46% | 537,700 | - | -13.39% | - | - |
| 07/22 | 1,830 | 1,858 | 1,787 | 1,787 | +0.17% | 551,700 | - | -16.26% | - | - |
| 07/21 | 1,791 | 1,791 | 1,714 | 1,784 | +1.59% | 681,100 | - | -16.91% | - | - |
| 07/17 | 1,824 | 1,824 | 1,672 | 1,756 | -8.68% | 1,509,600 | - | -18.55% | - | - |
| 07/16 | 1,980 | 2,015 | 1,915 | 1,923 | -4.04% | 648,200 | - | -10.97% | - | - |
| 07/15 | 2,052 | 2,055 | 1,935 | 2,004 | -1.81% | 712,400 | - | -7.14% | - | - |
| 07/14 | 1,993 | 2,073 | 1,936 | 2,041 | +1.39% | 796,800 | - | -5.29% | - | - |
| 07/13 | 2,075 | 2,144 | 1,980 | 2,013 | -3.03% | 861,300 | - | -6.2% | - | - |
| 07/10 | 2,112 | 2,136 | 2,032 | 2,076 | +5.17% | 1,243,600 | - | -2.9% | - | - |
| 07/09 | 2,000 | 2,034 | 1,915 | 1,974 | +0.3% | 808,300 | - | -7.45% | - | - |
| 07/08 | 1,962 | 2,063 | 1,944 | 1,968 | -4.05% | 794,000 | - | -7.74% | - | - |
| 07/07 | 2,164 | 2,221 | 2,023 | 2,051 | -7.36% | 865,100 | - | -3.89% | - | - |
| 07/06 | 2,198 | 2,284 | 2,167 | 2,214 | +1.1% | 725,200 | - | +3.7% | - | - |
| 07/03 | 2,090 | 2,194 | 2,056 | 2,190 | +2.96% | 782,300 | - | +2.53% | - | - |
| 07/02 | 2,240 | 2,249 | 2,116 | 2,127 | -6.59% | 1,048,000 | - | -0.56% | - | - |
| 07/01 | 2,215 | 2,320 | 2,211 | 2,277 | +5.17% | 1,172,100 | - | +6.15% | - | - |
| 06/30 | 2,170 | 2,215 | 2,096 | 2,165 | +0.98% | 780,600 | - | +1.12% | - | - |
| 06/29 | 2,227 | 2,230 | 2,077 | 2,144 | -3.64% | 1,043,500 | - | 0% | - | - |
| 06/26 | 2,391 | 2,404 | 2,188 | 2,225 | -8.81% | 971,100 | - | +3.63% | - | - |
| 06/25 | 2,439 | 2,483 | 2,386 | 2,440 | +4.32% | 822,700 | - | +14.02% | - | - |
| 06/24 | 2,413 | 2,491 | 2,307 | 2,339 | -3.74% | 962,100 | - | +10.17% | - | - |
| 06/23 | 2,540 | 2,559 | 2,430 | 2,430 | -5.81% | 1,211,500 | - | +15.38% | - | - |
| 06/22 | 2,330 | 2,580 | 2,301 | 2,580 | +15.7% | 1,726,300 | - | +23.68% | - | - |
| 06/19 | 2,327 | 2,408 | 2,219 | 2,230 | -2.71% | 981,300 | - | +8.04% | - | - |
| 06/18 | 2,309 | 2,385 | 2,273 | 2,292 | -1.04% | 1,187,900 | - | +12.02% | - | - |
| 06/17 | 2,166 | 2,332 | 2,144 | 2,316 | +9.04% | 1,517,300 | - | +14.09% | - | - |
| 06/16 | 2,011 | 2,184 | 1,981 | 2,124 | +6.79% | 1,802,100 | - | +5.46% | - | - |
| 06/15 | 1,975 | 2,007 | 1,900 | 1,989 | +7.11% | 932,200 | - | -0.9% | - | - |
| 06/12 | 1,933 | 1,961 | 1,845 | 1,857 | -1.9% | 1,126,400 | - | -6.59% | - | - |
| 06/11 | 1,800 | 1,920 | 1,733 | 1,893 | -1.41% | 1,222,800 | - | -3.57% | - | - |
| 06/10 | 1,854 | 2,010 | 1,772 | 1,920 | +5.73% | 2,284,900 | - | -0.83% | - | - |
| 06/09 | 1,857 | 1,866 | 1,750 | 1,816 | -0.06% | 1,107,700 | - | -4.67% | - | - |
| 06/08 | 1,827 | 1,870 | 1,770 | 1,817 | -6.68% | 1,556,100 | - | -3.14% | - | - |
| 06/05 | 1,976 | 1,986 | 1,894 | 1,947 | -1.77% | 1,059,800 | - | +5.47% | - | - |
| 06/04 | 1,915 | 2,037 | 1,909 | 1,982 | +0.35% | 1,383,100 | - | +9.62% | - | - |
| 06/03 | 2,100 | 2,135 | 1,975 | 1,975 | -5.23% | 1,367,500 | - | +11.64% | - | - |
| 06/02 | 2,193 | 2,193 | 2,013 | 2,084 | -6.59% | 1,440,000 | - | +20.53% | - | - |
| 06/01 | 2,235 | 2,308 | 2,201 | 2,231 | -2.23% | 868,100 | - | +32.25% | - | - |
| 05/29 | 2,305 | 2,329 | 2,236 | 2,282 | +0.8% | 993,600 | - | +39.15% | - | - |
| 05/28 | 2,153 | 2,312 | 2,121 | 2,264 | +4.14% | 1,375,500 | - | +42.39% | - | - |
| 05/27 | 2,264 | 2,303 | 2,134 | 2,174 | -3.25% | 1,150,700 | - | +41.17% | - | - |
| 05/26 | 2,265 | 2,308 | 2,189 | 2,247 | +1.44% | 1,191,600 | - | +50.4% | - | - |
| 05/25 | 2,116 | 2,244 | 2,077 | 2,215 | +7.21% | 1,209,100 | - | +53.39% | - | - |
| 05/22 | 2,006 | 2,144 | 2,004 | 2,066 | +3.51% | 1,056,800 | - | +47.99% | - | - |
| 05/21 | 1,964 | 2,034 | 1,947 | 1,996 | +4.23% | 1,137,300 | - | +47.42% | - | - |
| 05/20 | 1,900 | 1,980 | 1,824 | 1,915 | -1.69% | 1,304,200 | - | +45.85% | - | - |
| 05/19 | 2,022 | 2,095 | 1,935 | 1,948 | -2.99% | 1,754,500 | - | +52.66% | - | - |
| 05/18 | 1,870 | 2,069 | 1,858 | 2,008 | +11.56% | 2,420,900 | - | +62.07% | - | - |
| 05/15 | 1,883 | 1,986 | 1,766 | 1,800 | -4.71% | 1,987,500 | - | +50.38% | - | - |
| 05/14 | 1,951 | 1,965 | 1,861 | 1,889 | -1.61% | 2,052,000 | - | +62.42% | - | - |
| 05/13 | 1,884 | 1,995 | 1,777 | 1,920 | -0.52% | 4,702,500 | - | +70.82% | - | - |
| 05/12 | 1,930 | 1,930 | 1,850 | 1,930 | +26.14% | 4,300,500 | - | +78.37% | - | - |
| 05/11 | 1,299 | 1,530 | 1,205 | 1,530 | +24.39% | 1,455,500 | - | +46.83% | - | - |
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 | 1,195 7/23 | 559 3/17 | 1,771,000 8/9 | - | - | +12.67% 4/30 | -19.25% 1/16 |
| 2009年 3月期 | 810 6/6 | 266 2/23 2/20 | 953,000 8/8 | - | - | +26.77% 4/3 | -22.78% 2/20 |
| 2010年 3月期 | 657 3/30 | 338 4/1 | 935,000 9/11 | - | - | +21.4% 8/24 | -23.72% 7/13 |
| 2011年 3月期 | 739 2/7 | 466 3/15 | 1,088,000 5/18 | 543億1640万 | 342億5094万 | +11.38% 9/15 | -27.22% 3/15 |
| 2012年 3月期 | 676 7/4 7/1 | 407 9/26 | 1,304,000 5/16 | 496億8591万 | 299億1444万 | +12.84% 10/13 | -21.27% 8/22 |
| 2013年 3月期 | 540 4/3 | 230 10/11 10/10 | 729,000 7/25 | 396億8993万 | 169億497万 | +21.66% 3/21 | -16.95% 6/4 |
| 2014年 3月期 | 615 1/20 | 410 4/4 | 1,143,000 1/10 | 452億242万 | 301億3494万 | +18.62% 5/21 | -17.71% 6/13 |
| 2015年 3月期 | 626 3/3 | 450 5/7 | 833,000 11/4 | 460億1092万 | 330億7494万 | +14.94% 12/3 | -12.92% 10/16 |
| 2016年 3月期 | 781 6/3 | 349 2/12 | 1,293,000 8/10 | 574億340万 | 256億5199万 | +10.17% 4/25 | -23.97% 2/12 |
| 2017年 3月期 | 643 3/6 | 286 7/8 | 776,500 3/3 | 472億6141万 | 210億2140万 | +24.83% 12/9 | -17.34% 7/8 |
| 2018年 3月期 | 929 1/4 | 524 8/10 | 3,359,000 11/7 | 682億8282万 | 385億1474万 | +18.19% 12/28 | -18.18% 2/13 |
| 2019年 3月期 | 1,053 5/23 | 437 12/26 | 2,846,100 8/10 | 773億9700万 | 321億2012万 | +21.14% 5/23 | -20.46% 12/25 |
| 2020年 3月期 | 592 4/25 | 290 3/17 3/13 | 1,149,900 11/15 | 435億1284万 | 213億1541万 | +12.66% 7/1 | -24% 3/13 |
| 2021年 3月期 | 715 3/23 | 302 7/31 | 2,474,000 11/30 | 525億5351万 | 221億9743万 | +19.93% 3/19 | -12.26% 6/29 |
| 2022年 3月期 | 758 11/17 | 468 3/9 | 2,215,000 11/15 | 557億1408万 | 343億9866万 | +25.3% 11/16 | -16.05% 8/20 |
| 2023年 3月期 | 648 2/14 | 478 5/12 | 2,082,500 11/16 | 476億2892万 | 351億3368万 | +14.01% 11/17 | -11.72% 12/23 |
| 2024年 3月期 | 690 3/21 | 520 10/4 | 1,251,900 11/24 | 507億1598万 | 382億2074万 | +9.72% 11/27 | -7.1% 10/4 |
| 2025年 3月期 | 659 5/9 | 457 9/11 | 1,015,300 5/14 | 484億3743万 | 335億9015万 | +7.15% 3/6 | -23.71% 4/7 |
| 2026年 3月期 | 1,131 2/12 | 380 4/7 | 1,516,500 2/9 | 831億3011万 | 279億3054万 | +21.24% 5/8 | -13.65% 3/23 |
| 最新 | 1,872 2026/10/2 | 654,300 | 1375億9466万 | +7.09% 1,748 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/27
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- -19%（0.81倍）
- 1987/12/28 vs 1986/12/27
- 24%（1.24倍）
- 1988/12/28 vs 1987/12/28
- 193%（2.93倍）
- 1989/12/29 vs 1988/12/28
- 3%（1.03倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- 28%（1.28倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- 73%（1.73倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- 82%（1.82倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 69%（1.69倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 76%（1.76倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 63%（1.63倍）
- 2026/10/02 vs 2025/12/30
- 129%（2.29倍）
- 過去安値
230円（2012/10/11） - 714%（8.14倍）
1,872円（10/2）
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。
