- 7218
- 2026/10/06
- 時価
- 110億円
- PER 予
- 5.25倍
- 2010年以降
- 赤字-49.2倍
（2010-2026年） - PBR
- 0.41倍
- 2010年以降
- 0.25-0.69倍
（2010-2026年） - 配当 予
- 3.01%
- ROE 予
- 7.76%
- ROA 予
- 4.38%
- 資料
- Link
- CSV,JSON
田中精密工業（7218）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,137
- 始値
- 1,127
- 高値
- 1,135
- 安値
- 1,127
- 終値 -0.53%
- 1,131
- 出来高 -93.24%
- 500
乖離率
- 株価（5日）
移動平均値 - -1.22%
1,145 - 株価（25日）
移動平均値 - -0.79%
1,140 - 出来高（5日）
移動平均値 - -82.64%
2,880
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,127 | 1,135 | 1,127 | 1,131 | -0.53% | 500 | - | -0.79% | - | - |
| 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% | - | - |
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 | |
| 2008年 3月期 | 1,990 4/16 4/6 | 1,000 1/16 9/18 他3件 | 19,900 10/5 | - | - | +19.72% 10/23 | -22.62% 9/10 |
| 2009年 3月期 | 1,200 6/13 6/11 他4件 | 394 3/12 3/11 | 17,800 2/13 | - | - | +9.8% 3/25 | -26.33% 10/10 |
| 2010年 3月期 | 850 3/17 | 380 4/23 4/22 | 34,300 3/15 | - | - | +36.77% 3/17 | -13.04% 7/13 |
| 2011年 3月期 | 948 4/30 | 546 9/3 | 19,300 4/30 | 92億5589万 | 53億3092万 | +18.75% 12/7 | -27.09% 3/15 |
| 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 | +19.39% 3/21 | -10.3% 8/9 |
| 2013年 3月期 | 998 3/19 | 625 5/28 | 11,300 5/7 | 97億4407万 | 61億225万 | +13.28% 3/19 | -15.22% 5/28 |
| 2014年 3月期 | 1,070 4/24 | 710 6/7 | 58,800 4/17 | 104億4705万 | 69億3215万 | +10.62% 7/10 | -17.7% 6/7 |
| 2015年 3月期 | 870 4/8 | 792 10/14 | 19,300 6/23 | 84億9433万 | 77億3277万 | +1.85% 6/20 6/19 | -2.82% 10/15 |
| 2016年 3月期 | 805 4/3 | 685 8/25 | 16,700 4/17 | 78億5969万 | 66億8806万 | +2.83% 11/4 | -7.65% 8/25 |
| 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 | +5.8% 3/8 | -4.02% 4/13 |
| 2018年 3月期 | 1,210 10/27 | 733 5/31 | 249,100 10/26 | 118億1395万 | 71億5671万 | +23.91% 10/27 | -5.52% 3/28 |
| 2019年 3月期 | 961 5/14 | 691 12/25 | 61,800 5/14 | 93億8281万 | 67億4664万 | +5.91% 10/9 | -15.41% 12/25 |
| 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 | +5.77% 5/8 | -17.83% 3/13 |
| 2021年 3月期 | 795 2/18 | 562 8/4 | 182,500 2/18 | 77億6206万 | 54億8714万 | +29.22% 2/18 | -16.98% 8/4 |
| 2022年 3月期 | 730 6/21 | 600 1/27 | 203,300 6/21 | 71億2742万 | 58億5816万 | +6.85% 9/24 | -4.42% 10/25 |
| 2023年 3月期 | 780 2/20 | 591 9/26 | 81,500 2/20 | 76億1560万 | 57億7028万 | +10.59% 2/21 | -4.37% 3/30 |
| 2024年 3月期 | 1,443 3/28 | 668 4/10 | 143,400 1/31 | 140億8887万 | 65億2208万 | +24.13% 3/6 | -11.78% 4/19 |
| 2025年 3月期 | 1,387 4/1 | 851 8/5 | 167,600 7/31 | 135億4211万 | 83億882万 | +9.32% 3/25 | -20.31% 8/5 |
| 2026年 3月期 | 1,294 1/6 | 901 4/7 | 39,300 6/27 | 126億3409万 | 87億9700万 | +12.09% 12/1 | -7.12% 3/30 |
| 最新 | 1,131 2026/10/6 | 500 | 110億4263万 | -0.79% 1,140 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 149%（2.49倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/29 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/29 vs 2004/12/29
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/29
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/10/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
376円（2001/01/12） - 201%（3.01倍）
1,131円（10/6）
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。
