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
10/05	1,161	1,193	1,120	1,137	-1.98%	7,400	-	-0.26%	-	-
10/02	1,151	1,175	1,151	1,160	+1.4%	600	-	+1.75%	-	-
10/01	1,151	1,170	1,144	1,144	-0.61%	1,100	-	+0.62%	-	-
09/30	1,140	1,170	1,121	1,151	-0.69%	4,800	-	+1.41%	-	-
09/29	1,159	1,159	1,137	1,159	-0.69%	1,000	-	+2.39%	-	-
09/28	1,206	1,206	1,167	1,167	+0.6%	3,900	-	+3.37%	-	-
09/25	1,146	1,162	1,146	1,160	+1.31%	1,400	-	+3.02%	-	-
09/24	1,122	1,171	1,122	1,145	+2.23%	1,600	-	+1.96%	-	-
09/18	1,116	1,130	1,116	1,120	+0.54%	2,400	-	-0.09%	-	-
09/17	1,099	1,129	1,099	1,114	+1.27%	800	-	-0.45%	-	-
09/16	1,085	1,124	1,085	1,100	+1.38%	900	-	-1.61%	-	-
09/15	1,077	1,093	1,077	1,085	-0.64%	2,600	-	-2.95%	-	-
09/14	1,105	1,118	1,085	1,092	-1.27%	2,700	-	-2.24%	-	-
09/11	1,134	1,134	1,106	1,106	-1.25%	3,000	-	-0.9%	-	-
09/10	1,134	1,138	1,120	1,120	-2.44%	3,100	-	+0.45%	-	-
09/09	1,148	1,150	1,147	1,148	+0.35%	1,600	-	+3.14%	-	-
09/08	1,191	1,191	1,144	1,144	-1.8%	4,300	-	+3.06%	-	-
09/07	1,141	1,222	1,141	1,165	+2.1%	9,300	-	+5.24%	-	-
09/04	1,172	1,172	1,117	1,141	-1.81%	4,100	-	+3.35%	-	-
09/03	1,187	1,187	1,158	1,162	+0.43%	1,200	-	+5.83%	-	-
09/02	1,182	1,182	1,150	1,157	-2.12%	2,700	-	+5.86%	-	-
09/01	1,153	1,220	1,153	1,182	+2.6%	8,600	-	+8.64%	-	-
08/31	1,194	1,202	1,152	1,152	-0.95%	9,000	-	+6.37%	-	-
08/28	1,118	1,163	1,118	1,163	+3.38%	6,500	-	+7.88%	-	-
08/27	1,133	1,133	1,120	1,125	-0.27%	1,300	-	+4.85%	-	-
08/26	1,106	1,135	1,102	1,128	+3.39%	4,200	-	+5.42%	-	-
08/25	1,087	1,095	1,087	1,091	+0.37%	3,800	-	+2.15%	-	-
08/24	1,084	1,099	1,084	1,087	-0.82%	2,700	-	+2.07%	-	-
08/21	1,090	1,096	1,068	1,096	+1.48%	8,400	-	+3.1%	-	-
08/20	1,091	1,091	1,066	1,080	-0.46%	13,700	-	+1.89%	-	-
08/19	1,087	1,087	1,063	1,085	-0.18%	3,100	-	+2.55%	-	-
08/18	1,089	1,099	1,055	1,087	0%	6,900	-	+3.13%	-	-
08/17	1,084	1,100	1,084	1,087	+0.28%	1,600	-	+3.33%	-	-
08/14	1,094	1,105	1,084	1,084	-0.55%	5,700	-	+3.34%	-	-
08/13	1,090	1,090	1,086	1,090	+0.09%	2,000	-	+4.31%	-	-
08/12	1,080	1,097	1,079	1,089	+1.4%	2,500	-	+4.51%	-	-
08/10	1,070	1,077	1,070	1,074	+0.56%	2,000	-	+3.47%	-	-
08/07	1,072	1,085	1,066	1,068	-0.37%	2,800	-	+3.19%	-	-
08/06	1,070	1,072	1,060	1,072	+0.28%	1,300	-	+3.88%	-	-
08/05	1,070	1,079	1,056	1,069	-0.09%	5,600	-	+3.79%	-	-
08/04	1,077	1,077	1,070	1,070	-0.65%	3,700	-	+4.09%	-	-
08/03	1,105	1,105	1,054	1,077	+0.19%	3,500	-	+4.66%	-	-
07/31	1,005	1,198	1,003	1,075	+6.97%	35,000	-	+4.37%	-	-
07/30	1,028	1,028	1,005	1,005	-2.24%	4,900	-	-2.62%	-	-
07/29	1,029	1,029	1,028	1,028	-0.87%	300	-	-0.48%	-	-
07/28	1,036	1,047	1,036	1,037	-0.96%	1,500	-	+0.58%	-	-
07/27	1,027	1,047	1,027	1,047	+1.36%	2,200	-	+1.75%	-	-
07/24	1,040	1,045	1,033	1,033	-0.67%	4,400	-	+0.68%	-	-
07/23	1,046	1,046	1,040	1,040	-1.79%	900	-	+1.66%	-	-
07/22	1,059	1,059	1,038	1,059	0%	1,300	-	+3.93%	-	-
07/21	1,061	1,076	1,054	1,059	+2.72%	4,100	-	+4.44%	-	-
07/17	1,028	1,032	1,021	1,031	+0.59%	1,700	-	+2.18%	-	-
07/16	1,028	1,030	1,025	1,025	-0.29%	900	-	+1.99%	-	-
07/15	1,024	1,028	1,021	1,028	+0.69%	1,100	-	+2.59%	-	-
07/14	1,000	1,024	1,000	1,021	+1.9%	5,700	-	+2.3%	-	-
07/13	1,020	1,020	983	1,002	-1.67%	9,300	-	+0.8%	-	-
07/10	1,025	1,025	1,002	1,019	+0.79%	2,200	-	+2.83%	-	-
07/09	1,003	1,020	1,001	1,011	+1.4%	2,600	-	+2.33%	-	-
07/08	1,010	1,010	997	997	-0.7%	1,100	-	+1.12%	-	-
07/07	1,005	1,014	983	1,004	+0.9%	7,300	-	+2.03%	-	-
07/06	1,003	1,005	986	995	-0.8%	5,600	-	+1.12%	-	-
07/03	1,010	1,010	970	1,003	+0.1%	11,600	-	+1.93%	-	-
07/02	1,002	1,014	1,001	1,002	0%	3,900	-	+1.83%	-	-
07/01	1,041	1,041	1,001	1,002	-3.65%	5,400	-	+1.83%	-	-
06/30	1,081	1,081	1,040	1,040	-3.88%	4,900	-	+5.69%	-	-
06/29	1,114	1,115	1,051	1,082	-2.96%	3,900	-	+10.18%	-	-
06/26	1,155	1,155	1,050	1,115	-0.27%	28,300	-	+13.78%	-	-
06/25	1,032	1,119	1,032	1,118	+9.72%	13,900	-	+14.55%	-	-
06/24	1,004	1,049	985	1,019	+2.93%	9,500	-	+4.84%	-	-
06/23	981	992	981	990	+1.23%	3,800	-	+1.85%	-	-
06/22	980	996	974	978	+0.41%	4,000	-	+0.51%	-	-
06/19	969	985	968	974	+1.04%	6,200	-	0%	-	-
06/18	940	965	940	964	+2.99%	9,300	-	-1.23%	-	-
06/17	931	943	931	936	0%	7,100	-	-4.78%	-	-
06/16	940	944	936	936	-0.32%	5,600	-	-5.17%	-	-
06/15	935	942	930	939	+0.43%	3,700	-	-5.25%	-	-
06/12	943	943	930	935	+0.75%	1,500	-	-6.03%	-	-
06/11	931	938	925	928	-0.11%	4,700	-	-7.2%	-	-
06/10	935	940	927	929	-0.64%	9,500	-	-7.47%	-	-
06/09	936	939	930	935	0%	8,600	-	-7.24%	-	-
06/08	933	942	925	935	-0.74%	16,500	-	-7.61%	-	-
06/05	940	942	933	942	+0.21%	22,300	-	-7.28%	-	-
06/04	973	973	934	940	-3.19%	26,500	-	-7.84%	-	-
06/03	981	981	971	971	-0.92%	8,300	-	-5.18%	-	-
06/02	1,003	1,003	976	980	-2.2%	14,000	-	-4.58%	-	-
06/01	1,000	1,004	997	1,002	+0.3%	7,500	-	-2.81%	-	-
05/29	1,000	1,008	998	999	-0.5%	8,000	-	-3.38%	-	-
05/28	1,006	1,008	995	1,004	-0.1%	9,900	-	-3.09%	-	-
05/27	1,007	1,012	1,005	1,005	-0.1%	900	-	-3.18%	-	-
05/26	1,015	1,020	1,005	1,006	-0.69%	6,800	-	-3.27%	-	-
05/25	1,033	1,060	1,009	1,013	-1.94%	7,200	-	-2.78%	-	-
05/22	1,011	1,068	1,011	1,033	+2.18%	900	-	-1.05%	-	-
05/21	1,018	1,021	1,009	1,011	-0.69%	2,400	-	-3.25%	-	-
05/20	1,037	1,037	1,003	1,018	+0.49%	3,300	-	-2.86%	-	-
05/19	1,012	1,070	1,001	1,013	+1.2%	7,900	-	-3.71%	-	-
05/18	1,020	1,023	1,001	1,001	-3.29%	15,500	-	-5.39%	-	-
05/15	1,017	1,060	1,011	1,035	-8.73%	16,000	-	-2.45%	-	-
05/14	1,034	1,134	1,034	1,134	+9.14%	17,800	-	+6.68%	-	-
05/13	1,044	1,050	1,018	1,039	0%	3,800	-	-1.98%	-	-
05/12	1,039	1,055	1,039	1,039	+0.1%	1,400	-	-2.26%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	850 3/17	380 4/23 4/22	34,300 3/15	-	-	78億5969万 3/31
2011年 3月期	948 4/30	546 9/3	19,300 4/30	92億5589万	53億3092万	67億3688万 3/31
2012年 3月期	885 3/21	550 11/25 11/24	18,800 12/5	86億4078万	53億6998万	79億3780万 3/30
2013年 3月期	998 3/19	625 5/28	11,300 5/7	97億4407万	61億225万	89億6298万 3/29
2014年 3月期	1,070 4/24	710 6/7	58,800 4/17	104億4705万	69億3215万	81億9902万 3/31
2015年 3月期	870 4/8	792 10/14	19,300 6/23	84億9433万	77億3277万	77億8907万 3/31
2016年 3月期	805 4/3	685 8/25	16,700 4/17	78億5969万	66億8806万	72億9127万 3/31
2017年 3月期	870 3/8	685 6/27 6/24	97,800 3/8	84億9433万	66億8806万	78億859万 3/31
2018年 3月期	1,210 10/27	733 5/31	249,100 10/26	118億1395万	71億5671万	85億4065万 3/30
2019年 3月期	961 5/14	691 12/25	61,800 5/14	93億8281万	67億4664万	79億6476万 3/29
2020年 3月期	938 9/13	620 3/31 3/30	169,900 9/13	91億5825万	60億5343万	60億5166万 3/31
2021年 3月期	795 2/18	562 8/4	182,500 2/18	77億6206万	54億8714万	63億3472万 3/31
2022年 3月期	730 6/21	600 1/27	203,300 6/21	71億2742万	58億5816万	59億9309万 3/31
2023年 3月期	780 2/20	591 9/26	81,500 2/20	76億1560万	57億7028万	65億2993万 3/31
2024年 3月期	1,443 3/28	668 4/10	143,400 1/31	140億8887万	65億2208万	132億1318万 3/29
2025年 3月期	1,387 4/1	851 8/5	167,600 7/31	135億4211万	83億882万	97億6436万 3/31
2026年 3月期	1,294 1/6	901 4/7	39,300 6/27	126億3409万	87億9700万	105億7422万 3/31
最新	1,137 2026/10/5		7,400	111億121万

田中精密工業（7218）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート