日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	978	1,008	947	957	-1.24%	1,321,800	-	+15.02%
10/01	920	972	909	969	+5.9%	1,363,800	-	+17.74%
09/30	924	931	906	915	+2.35%	1,224,700	-	+12.41%
09/29	903	919	884	894	-1.76%	911,900	-	+10.64%
09/28	931	954	904	910	+4.48%	4,054,800	-	+13.18%
09/25	875	882	860	871	+0.23%	680,700	-	+9.15%
09/24	830	874	830	869	+5.72%	818,700	-	+9.17%
09/18	826	830	811	822	+0.37%	501,200	-	+3.53%
09/17	15:00 「会社分割(吸収分割)および情報機器事業の事業譲渡に関するお知らせ」の一部変更について
09/17	846	852	814	819	-0.85%	558,800	-	+3.15%
09/16	801	826	799	826	+2.48%	1,448,500	-	+4.03%
09/15	809	817	798	806	+0.12%	525,000	-	+1.77%
09/14	792	805	787	805	-0.25%	494,400	-	+1.77%
09/11	762	823	760	807	+1.89%	1,042,900	-	+1.89%
09/10	779	807	775	792	+1.15%	898,500	-	-0.25%
09/09	764	798	763	783	+3.85%	1,055,700	-	-1.76%
09/08	790	794	754	754	-5.28%	1,022,400	-	-5.63%
09/07	791	811	789	796	+1.92%	949,800	-	-0.5%
09/04	781	792	777	781	+0.39%	557,200	-	-2.38%
09/03	801	806	775	778	-2.63%	1,144,600	-	-2.75%
09/02	807	821	794	799	-2.68%	813,600	-	0%
09/01	849	858	810	821	-2.61%	1,033,200	-	+2.75%
08/31	800	847	798	843	+3.95%	1,781,000	-	+5.11%
08/28	820	843	803	811	-1.46%	1,444,700	-	+0.87%
08/27	12:00 2027年3月期通期連結業績予想の修正に関するお知らせ
08/27	753	862	732	823	+11.52%	2,747,700	-	+1.86%
08/26	746	747	734	738	-1.07%	358,700	-	-9.11%
08/25	746	747	727	746	+0.4%	436,700	-	-8.8%
08/24	762	766	741	743	-2.88%	561,000	-	-9.72%
08/21	780	784	758	765	-2.92%	583,500	-	-7.83%
08/20	780	792	770	788	+1.94%	463,700	-	-5.85%
08/19	785	811	764	773	-5.15%	1,361,000	-	-8.19%
08/18	816	828	803	815	-0.61%	547,200	-	-3.78%
08/17	814	831	810	820	+1.23%	328,700	-	-3.64%
08/14	817	826	805	810	-0.74%	503,800	-	-5.26%
08/13	804	823	798	816	+4.35%	638,800	-	-4.9%
08/12	804	807	771	782	-1.76%	806,900	-	-9.39%
08/10	831	841	792	796	-4.21%	1,120,600	-	-8.61%
08/07	861	865	820	831	-2.46%	1,193,800	-	-5.14%
08/06	853	872	819	852	-1.96%	1,662,500	-	-3.07%
08/05	13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	13:00 2027年3月期第1四半期決算概要説明資料
08/05	859	887	810	869	+6.36%	1,895,200	-	-1.7%
08/04	804	831	801	817	+4.48%	808,200	-	-7.79%
08/03	808	809	772	782	-3.46%	1,057,400	-	-12.33%
07/31	806	825	780	810	+5.74%	791,700	-	-9.9%
07/30	761	793	753	766	+2%	716,800	-	-15.45%
07/29	815	815	726	751	-7.28%	1,152,900	-	-17.74%
07/28	855	856	805	810	-8.47%	1,302,500	-	-12.05%
07/27	880	894	869	885	-0.67%	440,000	-	-4.74%
07/24	919	919	883	891	-3.47%	545,800	-	-4.71%
07/23	909	931	902	923	+0.54%	548,300	-	-1.81%
07/22	926	939	907	918	+3.03%	806,200	-	-2.65%
07/21	880	906	860	891	+2.41%	637,600	-	-5.81%
07/21	8:30 EMG Power Electric S.r.l.の株式取得(連結子会社化)に関するお知らせ
07/17	889	892	830	870	-5.33%	1,269,500	-	-8.32%
07/16	905	935	903	919	-1.71%	547,000	-	-3.47%
07/15	915	940	911	935	+1.63%	585,500	-	-1.79%
07/14	897	921	883	920	+1.55%	507,300	-	-3.36%
07/13	928	934	885	906	-1.2%	632,500	-	-5.13%
07/10	922	939	910	917	+1.1%	481,400	-	-4.38%
07/09	910	920	901	907	+1.34%	366,500	-	-6.11%
07/08	917	939	895	895	-3.97%	747,600	-	-7.92%
07/07	955	978	924	932	-3.92%	690,300	-	-4.7%
07/06	954	994	944	970	+3.3%	680,200	-	-1.42%
07/03	887	939	866	939	+3.07%	1,015,800	-	-4.96%
07/02	944	947	909	911	-5.01%	571,200	-	-8.35%
07/01	10:00 中国連結子会社の持分譲渡完了に関するお知らせ
07/01	949	963	938	959	+2.35%	439,200	-	-4.1%
06/30	963	965	925	937	-1.68%	687,800	-	-6.58%
06/29	955	961	923	953	-0.63%	665,500	-	-5.64%
06/26	961	978	931	959	-1.74%	634,900	-	-5.61%
06/25	978	986	960	976	+2.41%	638,800	-	-3.94%
06/24	947	993	941	953	-0.73%	544,900	-	-6.02%
06/23	1,018	1,021	960	960	-4.95%	604,100	-	-5.14%
06/22	1,037	1,055	1,009	1,010	-1.56%	561,800	-	-0.1%
06/19	1,031	1,054	1,017	1,026	+1.99%	677,200	-	+1.68%
06/18	1,018	1,043	1,003	1,006	-0.1%	565,000	-	+0.1%
06/17	966	1,007	959	1,007	+2.65%	606,400	-	+0.4%
06/16	968	987	952	981	+1.45%	654,100	-	-1.8%
06/15	985	987	956	967	+1.79%	489,800	-	-2.91%
06/12	961	989	942	950	+3.71%	783,600	-	-4.33%
06/11	901	932	876	916	-3.17%	1,089,500	-	-7.75%
06/10	980	982	933	946	-5.68%	1,029,300	-	-4.64%
06/09	1,011	1,023	976	1,003	+0.4%	991,300	-	+1.52%
06/08	1,000	1,022	976	999	-7.76%	1,102,200	-	+1.83%
06/05	1,048	1,096	1,017	1,083	+2.85%	896,400	-	+11.19%
06/04	1,030	1,060	1,022	1,053	-0.66%	591,000	-	+9.35%
06/03	1,079	1,102	1,052	1,060	-0.66%	961,400	-	+11.34%
06/03	8:30 (訂正・数値データ訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正に関するお知らせ
06/02	1,085	1,086	1,002	1,067	-1.75%	1,209,000	-	+13.51%
06/01	1,079	1,101	1,057	1,086	+0.56%	1,307,100	-	+17.03%
05/29	1,093	1,134	1,070	1,080	+1.6%	1,261,800	-	+18.16%
05/28	1,009	1,070	994	1,063	+3.71%	1,070,300	-	+18.11%
05/27	1,120	1,126	1,018	1,025	-8.65%	1,571,100	-	+15.56%
05/26	1,100	1,135	1,047	1,122	+1.91%	2,074,600	-	+28.23%
05/25	13:00 本社移転および定款一部変更に関するお知らせ
05/25	990	1,101	990	1,101	+15.77%	3,013,200	-	+28.02%
05/22	950	973	948	951	+1.71%	769,500	-	+12.41%
05/21	13:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
05/21	931	951	921	935	+3.77%	925,000	-	+11.71%
05/20	919	920	894	901	-4.45%	964,200	-	+8.82%
05/19	970	976	925	943	-1.46%	903,600	-	+15.14%
05/18	922	970	908	957	+3.01%	936,600	-	+18.29%
05/15	972	990	915	929	-2.62%	1,349,900	-	+16.71%
05/14	920	974	919	954	+4.61%	1,442,600	-	+21.68%
05/13	15:00 2026年3月期決算説明会資料
05/13	881	919	862	912	+1.79%	1,188,800	-	+18.29%
05/12	910	975	876	896	-0.44%	1,631,200	-	+18.05%
05/11	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	15:00 転身支援制度特別措置の結果、特別損失の計上および通期連結業績予想と実績値の差異に関するお知らせ
05/11	15:00 中国連結子会社の異動(持分譲渡)に関するお知らせ
05/11	919	925	797	900	-3.64%	2,791,600	-	+20.16%

タムラ製作所（6768）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート