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
10/23	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	（IR情報）16:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	（IR情報）16:00 業績予想の修正に関するお知らせ
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	（IR情報）16:00 2027年1月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
04/27	4,080	4,080	3,880	3,935	-5.18%	1,200	-	-1.63%
04/24	（IR情報）16:00 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ
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%

トミタ電機（6898）のイベントチャート

2026/04/21～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート