日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
07/26	676	683	668	668	-1.18%	421,700	552億9134万	-6.44%
07/25	691	694	673	676	-3.7%	603,900	559億5351万	-5.45%
07/24	700	716	700	702	-0.14%	454,700	581億557万	-2.09%
07/23	701	707	698	703	+0.29%	210,500	581億8834万	-1.95%
07/22	714	717	696	701	-2.64%	574,000	580億2280万	-2.37%
07/19	726	730	718	720	-1.37%	289,200	595億9546万	+0.14%
07/18	730	740	727	730	-1.08%	374,600	604億2317万	+1.53%
07/17	749	757	738	738	-0.27%	547,300	610億8534万	+2.79%
07/16	747	749	738	740	-0.27%	349,600	612億5089万	+3.35%
07/12	723	745	723	742	+1.92%	608,900	614億1643万	+3.78%
07/11	730	737	726	728	+0.41%	405,900	602億5763万	+2.1%
07/10	720	725	710	725	+0.28%	388,100	600億931万	+1.83%
07/09	706	731	706	723	+2.12%	683,800	598億4377万	+1.69%
07/08	709	716	704	708	+0.71%	369,500	586億220万	-0.42%
07/05	716	717	703	703	-2.09%	430,600	581億8834万	-1.13%
07/04	720	728	713	718	0%	242,100	594億2991万	+0.84%
07/03	720	730	717	718	+0.56%	267,500	594億2991万	+0.98%
07/02	714	719	707	714	-0.14%	309,800	590億9883万	+0.56%
07/01	726	730	714	715	0%	372,100	591億8160万	+0.99%
06/28	725	726	714	715	-0.69%	240,800	591億8160万	+1.27%
06/27	720	725	713	720	+0.42%	260,600	595億9546万	+2.27%
06/26	714	720	707	717	+0.7%	325,300	593億4714万	+2.14%
06/25	704	712	700	712	+1.71%	263,000	589億3328万	+1.86%
06/24	702	708	697	700	-0.28%	309,800	579億4003万	+0.57%
06/21	709	712	700	702	-0.57%	457,100	581億557万	+1.3%
06/20	710	716	703	706	-1.53%	221,800	584億3665万	+2.17%
06/19	724	729	714	717	-0.42%	254,500	593億4714万	+4.22%
06/18	722	732	717	720	+0.84%	371,400	595億9546万	+4.96%
06/17	730	730	698	714	-2.72%	590,100	590億9883万	+4.39%
06/14	695	734	692	734	+3.82%	691,400	607億5426万	+7.47%
06/13	715	720	707	707	+0.14%	317,700	585億1943万	+4.12%
06/12	703	715	703	706	0%	205,100	584億3665万	+4.28%
06/11	707	716	703	706	+0.57%	295,900	584億3665万	+4.44%
06/10	692	711	692	702	+1.3%	421,400	581億557万	+4.15%
06/07	699	701	688	693	-0.86%	303,800	573億6063万	+2.97%
06/06	710	710	684	699	-0.71%	775,400	578億5725万	+4.02%
06/05	708	722	702	704	-1.54%	462,200	582億7111万	+5.07%
06/04	714	719	706	715	0%	384,800	591億8160万	+7.36%
06/03	728	729	708	715	-1.92%	585,800	591億8160万	+8.01%
05/31	720	741	717	729	+3.4%	1,984,200	603億4040万	+10.79%
05/30	674	712	673	705	+3.37%	1,342,900	583億5388万	+8.13%
05/29	670	684	669	682	+2.1%	793,300	564億5014万	+5.41%
05/28	663	676	661	668	+1.21%	411,300	552億9134万	+3.73%
05/27	670	676	658	660	-1.2%	292,400	546億2917万	+2.96%
05/24	654	673	653	668	+0.6%	618,100	552億9134万	+4.54%
05/23	645	670	644	664	+4.08%	589,600	549億6025万	+4.4%
05/22	637	648	635	638	0%	300,000	528億819万	+0.79%
05/21	642	645	637	638	-0.31%	292,700	528億819万	+0.95%
05/20	635	650	634	640	+0.16%	327,600	529億7374万	+1.59%
05/17	635	649	633	639	+0.47%	318,300	528億9097万	+1.75%
05/16	660	661	633	636	-3.64%	656,100	526億4265万	+1.6%
05/15	675	675	660	660	-1.49%	424,100	546億2917万	+5.77%
05/14	15:00 2024年3月期決算概要
05/14	682	682	664	670	-3.18%	471,400	554億5688万	+7.89%
05/13	680	708	680	692	+7.12%	1,464,400	572億7785万	+11.97%
05/10	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	15:00 通期連結業績予想と実績値の差異に関するお知らせ
05/10	660	673	646	646	-2.12%	775,100	534億7037万	+5.21%
05/09	668	668	648	660	-0.3%	558,900	546億2917万	+7.84%
05/08	669	685	662	662	-1.19%	632,900	547億9471万	+8.52%
05/07	667	678	666	670	+0.45%	481,500	554億5688万	+10.38%
05/02	655	671	653	667	+0.76%	822,400	552億857万	+10.43%
05/01	652	663	639	662	+1.69%	1,144,700	547億9471万	+10.15%
04/30	628	651	628	651	+4.49%	928,700	538億8422万	+9.05%
04/26	609	623	605	623	+2.81%	653,900	515億6662万	+4.71%
04/25	608	617	606	606	+0.17%	433,300	501億5951万	+2.19%
04/24	590	605	590	605	+2.72%	363,300	500億7674万	+2.2%
04/23	591	594	588	589	+0.17%	180,400	487億5239万	-0.17%
04/22	596	596	585	588	+0.17%	329,100	486億6962万	-0.17%
04/19	608	612	577	587	-3.45%	720,800	485億8685万	0%
04/18	604	616	601	608	+0.66%	278,800	503億2505万	+3.75%
04/17	605	629	596	604	+0.83%	583,600	499億9396万	+3.42%
04/16	593	606	591	599	+0.5%	393,100	495億8011万	+2.92%
04/15	597	601	591	596	-1.16%	315,200	493億3179万	+2.76%
04/12	597	605	597	603	+1.52%	308,100	499億1119万	+4.33%
04/11	585	595	583	594	+1.02%	197,000	491億6625万	+3.13%
04/10	587	597	587	588	-0.84%	172,700	486億6962万	+2.26%
04/09	590	594	585	593	+0.68%	163,700	490億8348万	+3.49%
04/08	590	595	585	589	+1.2%	229,900	487億5239万	+3.15%
04/05	579	587	561	582	-1.19%	367,700	481億7299万	+2.11%
04/04	595	603	584	589	+0.34%	333,300	487億5239万	+3.7%
04/03	591	598	586	587	-1.68%	337,200	485億8685万	+3.53%
04/02	607	614	597	597	-1.32%	434,400	494億1456万	+5.48%
04/01	615	621	604	605	+1.68%	648,300	500億7674万	+7.08%
03/29	592	602	588	595	+0.34%	408,700	492億4902万	+5.68%
03/28	585	605	581	593	+1.72%	598,700	490億8348万	+5.52%
03/27	585	590	579	583	+0.52%	344,500	482億5576万	+3.92%
03/26	578	584	573	580	-0.17%	277,800	480億745万	+3.57%
03/25	584	589	578	581	-0.68%	377,400	480億9022万	+3.75%
03/22	572	591	566	585	+2.81%	761,500	484億2131万	+4.46%
03/21	569	574	567	569	+0.89%	386,900	470億9696万	+1.79%
03/19	558	564	554	564	+1.08%	245,100	466億8311万	+0.89%
03/18	555	563	555	558	+1.09%	351,300	461億8648万	0%
03/15	555	556	548	552	-0.72%	263,300	456億8985万	-0.9%
03/14	551	557	546	556	+0.72%	232,200	460億2093万	-0.18%
03/13	557	560	547	552	-0.18%	255,300	456億8985万	-0.72%
03/12	541	553	537	553	+1.1%	269,800	457億7262万	-0.54%
03/11	551	558	543	547	-1.62%	333,000	452億7599万	-1.44%
03/08	540	567	540	556	+1.09%	743,600	460億2093万	+0.36%
03/07	568	568	548	550	-2.48%	443,700	455億2431万	-0.54%
03/06	542	573	541	564	+3.68%	611,800	466億8311万	+2.17%
03/05	540	547	536	544	0%	351,300	450億2768万	-1.27%
03/04	552	555	544	544	-1.98%	322,300	450億2768万	-1.27%

6768 タムラ製作所

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート