- 6898
- 2026/10/23
- 時価
- 39億円
- PER 予
- 79.97倍
- 2010年以降
- 赤字-88.8倍
（2010-2026年） - PBR
- 0.98倍
- 2010年以降
- 0.11-1.75倍
（2010-2026年） - 配当 予
- 0%
- ROE 予
- 1.22%
- ROA 予
- 1.06%
- 資料
- Link
- CSV,JSON
トミタ電機（6898）の株価チャート
株価
10/23
- 前日 (10/21)
- 5,400
- 始値
- 5,300
- 高値
- 5,300
- 安値
- 4,830
- 終値 -9.35%
- 4,895
- 出来高 -77.78%
- 600
乖離率
- 株価（5日）
移動平均値 - -2.78%
5,035 - 株価（25日）
移動平均値 - -1.9%
4,990 - 出来高（5日）
移動平均値 - -31.82%
880
2026/04/21～2026/10/23
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 | ||||||||||
| 10/23 | 5,300 | 5,300 | 4,830 | 4,895 | -9.35% | 600 | - | -1.9% | - | - |
| 10/21 | 5,300 | 5,400 | 5,200 | 5,400 | +5.88% | 2,700 | - | +7.59% | - | - |
| 10/20 | 4,900 | 5,100 | 4,900 | 5,100 | +5.05% | 500 | - | +1.74% | - | - |
| 10/19 | 4,855 | 4,855 | 4,855 | 4,855 | -1.42% | 200 | - | -3.56% | - | - |
| 10/16 | 4,855 | 4,925 | 4,855 | 4,925 | +0.72% | 400 | - | -2.73% | - | - |
| 10/15 | 4,840 | 4,890 | 4,840 | 4,890 | -2.4% | 300 | - | -3.36% | - | - |
| 10/14 | 5,010 | 5,010 | 5,010 | 5,010 | -0.4% | 100 | - | -0.4% | - | - |
| 10/13 | 5,030 | 5,030 | 5,030 | 5,030 | -1.37% | 200 | - | +0.64% | - | - |
| 10/09 | 5,190 | 5,190 | 5,000 | 5,100 | -3.04% | 900 | - | +2.8% | - | - |
| 10/08 | 4,990 | 5,390 | 4,990 | 5,260 | +6.26% | 4,200 | - | +6.89% | - | - |
| 10/07 | 4,925 | 4,950 | 4,925 | 4,950 | -0.9% | 300 | - | +1.62% | - | - |
| 10/06 | 4,865 | 4,995 | 4,800 | 4,995 | +1.94% | 1,000 | - | +3.46% | - | - |
| 10/05 | 4,750 | 4,900 | 4,750 | 4,900 | +3.7% | 900 | - | +2.55% | - | - |
| 10/02 | 4,725 | 4,725 | 4,725 | 4,725 | 0% | 100 | - | -0.13% | - | - |
| 10/01 | 4,930 | 4,930 | 4,725 | 4,725 | -2.78% | 500 | - | +0.7% | - | - |
| 09/30 | 4,810 | 4,880 | 4,800 | 4,860 | -0.41% | 1,100 | - | +4.58% | - | - |
| 09/29 | 4,880 | 4,880 | 4,880 | 4,880 | +0.21% | 200 | - | +6.16% | - | - |
| 09/28 | 4,930 | 4,990 | 4,825 | 4,870 | -0.51% | 1,800 | - | +7.15% | - | - |
| 09/25 | 4,760 | 4,900 | 4,760 | 4,895 | +2.41% | 1,600 | - | +8.9% | - | - |
| 09/24 | 4,900 | 4,900 | 4,760 | 4,780 | -2.45% | 12,000 | - | +7.54% | - | - |
| 09/18 | 4,900 | 4,935 | 4,790 | 4,900 | -2% | 2,700 | - | +11.46% | - | - |
| 09/17 | 5,280 | 5,280 | 5,000 | 5,000 | -4.21% | 3,300 | - | +15.1% | - | - |
| 09/16 | 5,210 | 5,230 | 5,190 | 5,220 | +0.58% | 20,500 | - | +21.68% | - | - |
| 09/15 | 5,200 | 5,200 | 5,060 | 5,190 | -3.89% | 2,900 | - | +22.75% | - | - |
| 09/14 | 5,650 | 5,650 | 4,930 | 5,400 | -3.74% | 11,500 | - | +29.59% | - | - |
| 09/11 | 5,270 | 6,000 | 5,270 | 5,610 | +6.86% | 22,400 | - | +37% | - | - |
| 09/10 | 5,640 | 5,640 | 5,020 | 5,250 | -6.91% | 11,300 | - | +30.86% | - | - |
| 09/09 | 6,340 | 6,560 | 5,120 | 5,640 | +1.44% | 30,000 | - | +42.86% | - | - |
| 09/08 | 5,560 | 5,560 | 5,400 | 5,560 | +14.52% | 12,600 | - | +43.82% | - | - |
| 09/07 | 4,805 | 4,855 | 4,630 | 4,855 | +16.85% | 27,400 | - | +28.13% | - | - |
| 09/04 | 4,200 | 4,205 | 4,130 | 4,155 | -1.07% | 700 | - | +11.01% | - | - |
| 09/03 | 4,175 | 4,270 | 4,080 | 4,200 | +2.31% | 1,600 | - | +12.78% | - | - |
| 09/02 | 4,170 | 4,200 | 4,095 | 4,105 | +0.12% | 900 | - | +10.68% | - | - |
| 09/01 | 4,000 | 4,100 | 4,000 | 4,100 | +2.5% | 1,200 | - | +11.02% | - | - |
| 08/31 | 3,905 | 4,000 | 3,905 | 4,000 | +2.7% | 2,600 | - | +8.78% | - | - |
| 08/28 | 3,700 | 3,895 | 3,690 | 3,895 | +4.42% | 43,500 | - | +6.04% | - | - |
| 08/26 | 3,710 | 3,730 | 3,710 | 3,730 | -0.27% | 1,200 | - | +1.66% | - | - |
| 08/24 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 8,000 | - | +1.96% | - | - |
| 08/20 | 3,600 | 3,740 | 3,600 | 3,740 | +3.89% | 1,300 | - | +2.07% | - | - |
| 08/19 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | - | -1.64% | - | - |
| 08/14 | 3,600 | 3,600 | 3,550 | 3,600 | 0% | 2,200 | - | -1.64% | - | - |
| 08/10 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | - | -1.72% | - | - |
| 08/07 | 3,650 | 3,650 | 3,600 | 3,600 | -1.37% | 200 | - | -1.72% | - | - |
| 08/06 | 3,550 | 3,655 | 3,550 | 3,650 | +2.82% | 1,300 | - | -0.52% | - | - |
| 08/05 | 3,600 | 3,605 | 3,530 | 3,550 | -1.39% | 1,400 | - | -3.35% | - | - |
| 08/04 | 3,600 | 3,600 | 3,530 | 3,600 | -1.37% | 1,900 | - | -2.15% | - | - |
| 08/03 | 3,630 | 3,650 | 3,545 | 3,650 | -0.82% | 1,700 | - | -0.95% | - | - |
| 07/31 | 3,675 | 3,680 | 3,675 | 3,680 | +0.14% | 200 | - | -0.35% | - | - |
| 07/30 | 3,600 | 3,675 | 3,600 | 3,675 | +2.08% | 300 | - | -0.65% | - | - |
| 07/29 | 3,600 | 3,600 | 3,600 | 3,600 | +2.27% | 300 | - | -2.83% | - | - |
| 07/27 | 3,580 | 3,580 | 3,520 | 3,520 | -3.56% | 200 | - | -5.27% | - | - |
| 07/23 | 3,600 | 3,650 | 3,600 | 3,650 | +1.39% | 300 | - | -2.12% | - | - |
| 07/22 | 3,555 | 3,600 | 3,555 | 3,600 | -0.69% | 300 | - | -3.59% | - | - |
| 07/21 | 3,700 | 3,700 | 3,610 | 3,625 | -2.03% | 800 | - | -2.95% | - | - |
| 07/16 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | - | -0.91% | - | - |
| 07/15 | 3,600 | 3,710 | 3,600 | 3,700 | -2.89% | 21,400 | - | -0.88% | - | - |
| 07/14 | 3,775 | 3,810 | 3,775 | 3,810 | +2.83% | 200 | - | +2.17% | - | - |
| 07/13 | 3,705 | 3,705 | 3,705 | 3,705 | 0% | 100 | - | -0.46% | - | - |
| 07/10 | 3,800 | 3,800 | 3,670 | 3,705 | -5% | 41,100 | - | -0.51% | - | - |
| 07/03 | 3,800 | 3,900 | 3,800 | 3,900 | +2.63% | 600 | - | +4.87% | - | - |
| 07/02 | 3,750 | 3,800 | 3,750 | 3,800 | +2.7% | 900 | - | +2.54% | - | - |
| 07/01 | 3,640 | 3,700 | 3,640 | 3,700 | +1.51% | 800 | - | +0.11% | - | - |
| 06/30 | 3,640 | 3,645 | 3,640 | 3,645 | 0% | 200 | - | -1.38% | - | - |
| 06/29 | 3,640 | 3,685 | 3,640 | 3,645 | +1.25% | 300 | - | -1.54% | - | - |
| 06/25 | 3,600 | 3,600 | 3,600 | 3,600 | -1.77% | 100 | - | -2.91% | - | - |
| 06/23 | 3,595 | 3,665 | 3,595 | 3,665 | +2.09% | 200 | - | -1.45% | - | - |
| 06/22 | 3,615 | 3,685 | 3,590 | 3,590 | -4.39% | 500 | - | -3.7% | - | - |
| 06/16 | 3,755 | 3,755 | 3,755 | 3,755 | 0% | 100 | - | +0.4% | - | - |
| 06/15 | 3,775 | 3,780 | 3,755 | 3,755 | +1.35% | 700 | - | -0.03% | - | - |
| 06/12 | 3,740 | 3,740 | 3,705 | 3,705 | -0.94% | 300 | - | -1.38% | - | - |
| 06/11 | 3,785 | 3,785 | 3,740 | 3,740 | -2.98% | 300 | - | -0.69% | - | - |
| 06/10 | 3,835 | 3,870 | 3,815 | 3,855 | +0.92% | 2,900 | - | +2.17% | - | - |
| 06/09 | 3,910 | 3,920 | 3,820 | 3,820 | -0.52% | 1,200 | - | +0.92% | - | - |
| 06/08 | 3,860 | 3,865 | 3,840 | 3,840 | -0.52% | 800 | - | +0.95% | - | - |
| 06/05 | 3,790 | 3,860 | 3,790 | 3,860 | 0% | 400 | - | +0.86% | - | - |
| 06/04 | 3,755 | 3,900 | 3,755 | 3,860 | +2.66% | 43,300 | - | +0.21% | - | - |
| 06/03 | 3,625 | 3,760 | 3,615 | 3,760 | +3.16% | 1,000 | - | -2.74% | - | - |
| 06/02 | 3,550 | 3,810 | 3,520 | 3,645 | +1.39% | 1,800 | - | -5.89% | - | - |
| 06/01 | 3,600 | 3,600 | 3,530 | 3,595 | -2.04% | 700 | - | -7.35% | - | - |
| 05/29 | 3,550 | 3,670 | 3,550 | 3,670 | +1.94% | 500 | - | -5.73% | - | - |
| 05/28 | 3,600 | 3,600 | 3,570 | 3,600 | -0.69% | 900 | - | -7.74% | - | - |
| 05/26 | 3,700 | 3,700 | 3,625 | 3,625 | -3.85% | 400 | - | -7.34% | - | - |
| 05/25 | 3,655 | 3,795 | 3,655 | 3,770 | +5.16% | 700 | - | -3.92% | - | - |
| 05/22 | 3,500 | 3,585 | 3,500 | 3,585 | +0.7% | 300 | - | -8.87% | - | - |
| 05/21 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 100 | - | -9.9% | - | - |
| 05/20 | 3,560 | 3,560 | 3,560 | 3,560 | -3.78% | 100 | - | -10.33% | - | - |
| 05/18 | 3,730 | 3,730 | 3,700 | 3,700 | -2.63% | 200 | - | -7.13% | - | - |
| 05/14 | 3,800 | 3,800 | 3,800 | 3,800 | +0.26% | 100 | - | -4.93% | - | - |
| 05/13 | 3,790 | 3,790 | 3,790 | 3,790 | -1.81% | 100 | - | -5.3% | - | - |
| 05/11 | 3,750 | 3,860 | 3,680 | 3,860 | -0.77% | 500 | - | -3.72% | - | - |
| 05/08 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 100 | - | -3.02% | - | - |
| 05/07 | 3,945 | 3,945 | 3,805 | 3,890 | -6.38% | 800 | - | -3.02% | - | - |
| 05/01 | 3,715 | 4,155 | 3,600 | 4,155 | +9.78% | 16,900 | - | +3.62% | - | - |
| 04/30 | 3,785 | 3,785 | 3,785 | 3,785 | -3.57% | 27,200 | - | -5.33% | - | - |
| 04/28 | 4,000 | 4,005 | 3,925 | 3,925 | -0.25% | 500 | - | -1.92% | - | - |
| 04/27 | 4,080 | 4,080 | 3,880 | 3,935 | -5.18% | 1,200 | - | -1.63% | - | - |
| 04/24 | 4,250 | 4,250 | 4,110 | 4,150 | -3.38% | 700 | - | +3.91% | - | - |
| 04/23 | 4,195 | 4,295 | 4,060 | 4,295 | -2.39% | 900 | - | +8.02% | - | - |
| 04/22 | 4,500 | 4,520 | 4,370 | 4,400 | -2.22% | 1,000 | - | +11.39% | - | - |
| 04/21 | 4,145 | 4,650 | 4,145 | 4,500 | +6.89% | 7,600 | - | +14.85% | - | - |
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 | |
| 2009年 1月期 | 3,080 308 2/27 | 730 73 1/30 | 2,900 29,000 1/6 | - | - | +17.74% 5/13 | -53.86% 10/20 |
| 2010年 1月期 | 1,180 118 7/27 | 560 56 3/13 56 2/19 | 7,000 70,000 5/18 | - | - | +33.51% 6/15 | -18.91% 12/2 |
| 2011年 1月期 | 1,240 124 4/14 | 680 68 11/17 | 12,400 124,000 11/22 | 10億1295万 | 5億5549万 | +39.46% 4/13 | -21.66% 11/17 |
| 2012年 1月期 | 1,220 122 4/26 | 540 54 3/16 | 27,500 275,000 3/16 | 9億9661万 | 4億4112万 | +34.56% 3/6 | -42.44% 3/16 |
| 2013年 1月期 | 1,440 144 3/2 | 740 74 11/21 74 11/13 他5件 | 23,500 235,000 3/2 | 11億7633万 | 6億450万 | +63.33% 3/18 | -18.03% 9/6 |
| 2014年 1月期 | 2,220 222 5/23 | 1,000 100 2/18 100 2/15 他2件 | 42,600 426,000 3/18 | 18億1351万 | 8億1690万 | +33.28% 3/25 | -29.64% 6/25 |
| 2015年 1月期 | 4,250 425 9/30 | 1,180 118 5/21 118 5/20 他2件 | 391,200 3,912,000 12/12 | 34億7216万 | 9億6403万 | +119.47% 9/24 | -20.47% 10/28 |
| 2016年 1月期 | 4,470 447 3/19 | 1,170 117 12/25 | 66,600 666,000 3/23 | 36億5189万 | 9億5586万 | +37.58% 2/12 | -22.9% 3/30 |
| 2017年 1月期 | 2,280 228 2/15 | 1,050 105 6/24 | 95,400 954,000 2/12 | 18億6271万 | 8億5782万 | +10.09% 12/20 | -15.19% 6/24 |
| 2018年 1月期 | 3,070 11/10 | 1,300 130 4/12 | 191,100 9/14 | 25億812万 | 10億6207万 | +44.52% 9/14 | -17.68% 12/13 |
| 2019年 1月期 | 2,320 3/19 | 940 12/26 | 54,000 3/19 | 18億9539万 | 7億6796万 | +19.25% 2/1 | -25.37% 12/25 |
| 2020年 1月期 | 1,933 12/4 | 971 10/28 | 234,600 12/4 | 15億7922万 | 7億9328万 | +61.14% 12/3 | -24.93% 2/28 |
| 2021年 1月期 | 2,620 10/12 | 651 4/2 3/30 | 564,700 10/9 | 21億4048万 | 5億3185万 | +92.97% 10/12 | -33.97% 3/13 |
| 2022年 1月期 | 3,075 9/21 | 1,222 3/4 | 383,300 9/21 | 25億1221万 | 9億9834万 | +59.09% 9/21 | -15.85% 10/13 |
| 2023年 1月期 | 9,420 9/12 | 1,958 5/19 | 1,527,400 9/7 | 76億9594万 | 15億9964万 | +110.4% 9/9 | -36.66% 10/13 |
| 2024年 1月期 | 4,055 3/14 | 1,230 12/12 | 868,000 3/14 | 33億1284万 | 10億488万 | +34.82% 3/14 | -16.27% 5/2 |
| 2025年 1月期 | 2,400 11/13 | 1,153 8/5 | 186,000 3/11 | 19億6074万 | 9億4197万 | +30.46% 11/5 | -21.96% 8/5 |
| 2026年 1月期 | 3,790 1/16 | 2,001 2/12 | 77,200 5/16 | 30億9635万 | 16億3477万 | +20.26% 4/21 | -2.67% 3/4 |
| 最新 | 4,895 2026/10/23 | 600 | 39億9911万 | -1.9% 4,990 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/26 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/26
- -30%（0.7倍）
- 1999/12/29 vs 1998/12/30
- -50%（0.5倍）
- 2000/12/25 vs 1999/12/29
- 13%（1.13倍）
- 2001/12/27 vs 2000/12/25
- -29%（0.71倍）
- 2002/12/24 vs 2001/12/27
- -40%（0.6倍）
- 2003/12/30 vs 2002/12/24
- 78%（1.78倍）
- 2004/12/29 vs 2003/12/30
- 100%（2倍）
- 2005/12/30 vs 2004/12/29
- 18%（1.18倍）
- 2006/12/27 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/27
- -17%（0.83倍）
- 2008/12/22 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/22
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 76%（1.76倍）
- 2015/12/30 vs 2014/12/30
- -47%（0.53倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/12/30 vs 2023/12/29
- 64%（1.64倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/10/23 vs 2025/12/30
- 38%（1.38倍）
- 過去安値
540円（2011/03/16） - 806%（9.06倍）
4,895円（10/23）
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。
