田中精密工業（7218）の株価チャート
株価
6/4
- 前日 (6/3)
- 971
- 始値
- 973
- 高値
- 973
- 安値
- 934
- 終値 -3.19%
- 940
- 出来高 +219.28%
- 26,500
乖離率
- 株価（5日）
移動平均値 - -3.89%
978 - 株価（25日）
移動平均値 - -7.84%
1,020 - 出来高（5日）
移動平均値 - +106.07%
12,860
2026/01/05～2026/06/04
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 | ||||||||||
| 06/04 | 973 | 973 | 934 | 940 | -3.19% | 26,500 | 91億7778万 | -7.84% | 6.11 | 0.35 |
| 06/03 | 981 | 981 | 971 | 971 | -0.92% | 8,300 | 94億8045万 | -5.18% | 6.31 | 0.36 |
| 06/02 | 1,003 | 1,003 | 976 | 980 | -2.2% | 14,000 | 95億6832万 | -4.58% | 6.37 | 0.37 |
| 06/01 | 1,000 | 1,004 | 997 | 1,002 | +0.3% | 7,500 | 97億8312万 | -2.81% | 6.52 | 0.38 |
| 05/29 | 1,000 | 1,008 | 998 | 999 | -0.5% | 8,000 | 97億5383万 | -3.38% | 6.5 | 0.38 |
| 05/28 | 1,006 | 1,008 | 995 | 1,004 | -0.1% | 9,900 | 98億265万 | -3.09% | 6.53 | 0.38 |
| 05/27 | 1,007 | 1,012 | 1,005 | 1,005 | -0.1% | 900 | 98億1241万 | -3.18% | 6.54 | 0.38 |
| 05/26 | 1,015 | 1,020 | 1,005 | 1,006 | -0.69% | 6,800 | 98億2218万 | -3.27% | 6.54 | 0.38 |
| 05/25 | 1,033 | 1,060 | 1,009 | 1,013 | -1.94% | 7,200 | 98億9052万 | -2.78% | 6.59 | 0.38 |
| 05/22 | 1,011 | 1,068 | 1,011 | 1,033 | +2.18% | 900 | 100億8579万 | -1.05% | 6.72 | 0.39 |
| 05/21 | 1,018 | 1,021 | 1,009 | 1,011 | -0.69% | 2,400 | 98億7099万 | -3.25% | 6.57 | 0.38 |
| 05/20 | 1,037 | 1,037 | 1,003 | 1,018 | +0.49% | 3,300 | 99億3934万 | -2.86% | 6.62 | 0.38 |
| 05/19 | 1,012 | 1,070 | 1,001 | 1,013 | +1.2% | 7,900 | 98億9052万 | -3.71% | 6.59 | 0.38 |
| 05/18 | 1,020 | 1,023 | 1,001 | 1,001 | -3.29% | 15,500 | 97億7336万 | -5.39% | 6.51 | 0.38 |
| 05/15 | 1,017 | 1,060 | 1,011 | 1,035 | -8.73% | 16,000 | 101億532万 | -2.45% | 6.73 | 0.39 |
| 05/14 | 1,034 | 1,134 | 1,034 | 1,134 | +9.14% | 17,800 | 110億7192万 | +6.68% | 7.37 | 0.43 |
| 05/13 | 1,044 | 1,050 | 1,018 | 1,039 | 0% | 3,800 | 101億4438万 | -1.98% | 6.76 | 0.39 |
| 05/12 | 1,039 | 1,055 | 1,039 | 1,039 | +0.1% | 1,400 | 101億4438万 | -2.26% | 6.76 | 0.39 |
| 05/11 | 1,031 | 1,043 | 1,031 | 1,038 | -0.19% | 800 | 101億3461万 | -2.44% | 6.75 | 0.39 |
| 05/08 | 1,024 | 1,040 | 1,012 | 1,040 | +0.87% | 7,800 | 101億5414万 | -2.44% | 6.76 | 0.39 |
| 05/07 | 1,031 | 1,031 | 1,025 | 1,031 | +0.59% | 4,700 | 100億6627万 | -3.64% | 6.7 | 0.39 |
| 05/01 | 1,038 | 1,040 | 1,021 | 1,025 | -1.63% | 4,100 | 100億769万 | -4.65% | 6.67 | 0.39 |
| 04/30 | 1,044 | 1,044 | 1,025 | 1,042 | -0.38% | 2,700 | 101億7367万 | -3.52% | 6.78 | 0.39 |
| 04/27 | 1,055 | 1,055 | 1,040 | 1,046 | +0.77% | 6,800 | 102億1272万 | -3.42% | 6.8 | 0.39 |
| 04/24 | 1,033 | 1,040 | 1,033 | 1,038 | +0.48% | 1,800 | 101億3461万 | -4.42% | 6.75 | 0.39 |
| 04/23 | 1,040 | 1,042 | 1,032 | 1,033 | -2.36% | 3,300 | 100億8579万 | -5.23% | 6.72 | 0.39 |
| 04/22 | 1,062 | 1,087 | 1,047 | 1,058 | -1.31% | 5,200 | 103億2988万 | -3.29% | 6.88 | 0.4 |
| 04/21 | 1,065 | 1,089 | 1,064 | 1,072 | +0.56% | 900 | 104億6657万 | -2.37% | 6.97 | 0.4 |
| 04/20 | 1,071 | 1,081 | 1,065 | 1,066 | -0.47% | 2,400 | 104億799万 | -3.18% | 6.93 | 0.4 |
| 04/17 | 1,045 | 1,071 | 1,035 | 1,071 | +2.1% | 13,400 | 104億5681万 | -2.99% | 6.96 | 0.4 |
| 04/16 | 1,049 | 1,067 | 1,047 | 1,049 | +0.29% | 2,600 | 102億4201万 | -5.24% | 6.82 | 0.39 |
| 04/15 | 1,058 | 1,069 | 1,045 | 1,046 | -1.04% | 6,300 | 102億1272万 | -5.94% | 6.8 | 0.39 |
| 04/14 | 1,056 | 1,062 | 1,052 | 1,057 | +0.09% | 1,000 | 103億2012万 | -5.29% | 6.87 | 0.4 |
| 04/13 | 1,072 | 1,080 | 1,045 | 1,056 | -2.13% | 7,100 | 103億1036万 | -5.63% | 6.87 | 0.4 |
| 04/10 | 1,088 | 1,089 | 1,070 | 1,079 | -0.09% | 1,600 | 105億3492万 | -3.92% | 7.02 | 0.41 |
| 04/09 | 1,124 | 1,124 | 1,080 | 1,080 | -3.57% | 8,700 | 105億4468万 | -4.26% | 7.02 | 0.41 |
| 04/08 | 1,145 | 1,145 | 1,111 | 1,120 | -2.44% | 3,900 | 109億3523万 | -0.97% | 7.28 | 0.42 |
| 04/07 | 1,112 | 1,148 | 1,065 | 1,148 | +6.1% | 10,400 | 112億861万 | +1.23% | 7.47 | 0.43 |
| 04/06 | 1,082 | 1,097 | 1,082 | 1,082 | 0% | 6,600 | 105億6421万 | -5% | 7.04 | 0.41 |
| 04/03 | 1,076 | 1,084 | 1,067 | 1,082 | +0.65% | 3,200 | 105億6421万 | -5.58% | 7.04 | 0.41 |
| 04/02 | 1,098 | 1,098 | 1,063 | 1,075 | -1.38% | 5,200 | 104億9587万 | -6.76% | 6.99 | 0.4 |
| 04/01 | 1,088 | 1,104 | 1,088 | 1,090 | +0.55% | 2,600 | 106億4232万 | -5.87% | 7.09 | 0.41 |
| 03/31 | 1,080 | 1,090 | 1,080 | 1,084 | -0.09% | 1,100 | 105億8374万 | -6.79% | 8.86 | 0.41 |
| 03/30 | 1,098 | 1,098 | 1,070 | 1,085 | -4.15% | 2,500 | 105億9350万 | -7.11% | 8.83 | 0.41 |
| 03/27 | 1,149 | 1,149 | 1,132 | 1,132 | -2.08% | 4,800 | 110億5239万 | -3.5% | 9.21 | 0.42 |
| 03/26 | 1,165 | 1,165 | 1,125 | 1,156 | +0.43% | 6,000 | 112億8672万 | -1.78% | 9.41 | 0.43 |
| 03/25 | 1,126 | 1,151 | 1,124 | 1,151 | +2.49% | 3,600 | 112億3790万 | -2.29% | 9.36 | 0.43 |
| 03/24 | 1,115 | 1,123 | 1,110 | 1,123 | +1.26% | 2,200 | 109億6452万 | -4.75% | 9.14 | 0.42 |
| 03/23 | 1,140 | 1,146 | 1,103 | 1,109 | -2.72% | 12,800 | 108億2783万 | -6.18% | 9.02 | 0.41 |
| 03/19 | 1,145 | 1,145 | 1,140 | 1,140 | -0.52% | 4,000 | 111億3050万 | -3.8% | 9.28 | 0.43 |
| 03/18 | 1,144 | 1,150 | 1,140 | 1,146 | +0.53% | 2,700 | 111億8908万 | -3.37% | 9.32 | 0.43 |
| 03/17 | 1,152 | 1,153 | 1,140 | 1,140 | -1.04% | 3,300 | 111億3050万 | -3.96% | 9.28 | 0.43 |
| 03/16 | 1,149 | 1,152 | 1,143 | 1,152 | +0.61% | 1,900 | 112億4766万 | -3.03% | 9.37 | 0.43 |
| 03/13 | 1,142 | 1,175 | 1,141 | 1,145 | -0.87% | 1,600 | 111億7932万 | -3.78% | 9.32 | 0.43 |
| 03/12 | 1,145 | 1,175 | 1,145 | 1,155 | -1.53% | 800 | 112億7695万 | -3.1% | 9.4 | 0.43 |
| 03/11 | 1,170 | 1,173 | 1,142 | 1,173 | +2.27% | 2,700 | 114億5270万 | -1.68% | 9.54 | 0.44 |
| 03/10 | 1,128 | 1,161 | 1,119 | 1,147 | +2.87% | 3,000 | 111億9884万 | -4.02% | 9.33 | 0.43 |
| 03/09 | 1,156 | 1,156 | 1,100 | 1,115 | -4.37% | 13,100 | 108億8641万 | -6.85% | 9.07 | 0.42 |
| 03/06 | 1,200 | 1,200 | 1,162 | 1,166 | -2.91% | 4,800 | 113億8435万 | -2.91% | 9.49 | 0.44 |
| 03/05 | 1,167 | 1,201 | 1,151 | 1,201 | +4.34% | 4,700 | 117億2608万 | -0.08% | 9.77 | 0.45 |
| 03/04 | 1,215 | 1,215 | 1,150 | 1,151 | -4.72% | 10,900 | 112億3790万 | -4.4% | 9.36 | 0.43 |
| 03/03 | 1,265 | 1,266 | 1,204 | 1,208 | -4.66% | 3,800 | 117億9442万 | -0.08% | 9.83 | 0.45 |
| 03/02 | 1,248 | 1,267 | 1,248 | 1,267 | -0.16% | 1,600 | 123億7048万 | +4.71% | 10.31 | 0.47 |
| 02/27 | 1,245 | 1,284 | 1,235 | 1,269 | +1.93% | 4,600 | 123億9000万 | +4.96% | 10.32 | 0.47 |
| 02/26 | 1,248 | 1,248 | 1,230 | 1,245 | +2.98% | 4,700 | 121億5568万 | +3.06% | 10.13 | 0.47 |
| 02/25 | 1,204 | 1,213 | 1,204 | 1,209 | +0.42% | 3,900 | 118億419万 | +0.08% | 9.84 | 0.45 |
| 02/24 | 1,222 | 1,225 | 1,200 | 1,204 | -0.91% | 3,500 | 117億5537万 | -0.41% | 9.8 | 0.45 |
| 02/20 | 1,212 | 1,215 | 1,212 | 1,215 | +0.25% | 1,100 | 118億6277万 | +0.41% | 9.89 | 0.45 |
| 02/19 | 1,220 | 1,220 | 1,212 | 1,212 | -0.33% | 2,700 | 118億3348万 | +0.08% | 9.86 | 0.45 |
| 02/18 | 1,211 | 1,220 | 1,199 | 1,216 | +1.84% | 3,200 | 118億7253万 | +0.25% | 9.89 | 0.46 |
| 02/17 | 1,189 | 1,194 | 1,179 | 1,194 | +1.44% | 1,600 | 116億5773万 | -1.81% | 9.71 | 0.45 |
| 02/16 | 1,186 | 1,186 | 1,175 | 1,177 | -0.76% | 3,000 | 114億9175万 | -3.29% | 9.58 | 0.44 |
| 02/13 | 1,183 | 1,186 | 1,183 | 1,186 | +0.25% | 1,000 | 115億7962万 | -2.71% | 9.65 | 0.44 |
| 02/12 | 1,183 | 1,183 | 1,183 | 1,183 | +0.17% | 600 | 115億5033万 | -3.03% | 9.63 | 0.44 |
| 02/10 | 1,172 | 1,185 | 1,172 | 1,181 | +0.43% | 900 | 115億3081万 | -3.43% | 9.61 | 0.44 |
| 02/09 | 1,170 | 1,190 | 1,165 | 1,176 | +1.03% | 2,800 | 114億8199万 | -4.23% | 9.57 | 0.44 |
| 02/06 | 1,190 | 1,190 | 1,164 | 1,164 | -2.18% | 5,400 | 113億6483万 | -5.44% | 9.47 | 0.44 |
| 02/05 | 1,201 | 1,202 | 1,181 | 1,190 | -0.92% | 4,100 | 116億1868万 | -3.49% | 9.68 | 0.45 |
| 02/04 | 1,191 | 1,230 | 1,170 | 1,201 | +1.26% | 5,000 | 117億2608万 | -2.67% | 9.77 | 0.45 |
| 02/03 | 1,223 | 1,223 | 1,180 | 1,186 | -1.66% | 5,900 | 115億7962万 | -3.89% | 9.65 | 0.44 |
| 02/02 | 1,198 | 1,210 | 1,188 | 1,206 | +0.67% | 5,000 | 117億7490万 | -2.43% | 9.81 | 0.45 |
| 01/30 | 1,217 | 1,230 | 1,157 | 1,198 | -1.32% | 11,400 | 116億9679万 | -3.07% | 9.75 | 0.45 |
| 01/29 | 1,207 | 1,216 | 1,207 | 1,214 | +1% | 1,300 | 118億5301万 | -1.78% | 9.88 | 0.45 |
| 01/28 | 1,246 | 1,246 | 1,202 | 1,202 | -3.76% | 5,500 | 117億3584万 | -2.67% | 9.78 | 0.45 |
| 01/27 | 1,266 | 1,266 | 1,245 | 1,249 | -1.34% | 1,800 | 121億9473万 | +1.22% | 10.16 | 0.47 |
| 01/26 | 1,258 | 1,269 | 1,249 | 1,266 | +1.36% | 10,900 | 123億6071万 | +2.76% | 10.3 | 0.47 |
| 01/23 | 1,237 | 1,249 | 1,237 | 1,249 | +0.97% | 2,200 | 121億9473万 | +1.46% | 10.16 | 0.47 |
| 01/22 | 1,229 | 1,237 | 1,229 | 1,237 | +0.08% | 1,100 | 120億7757万 | +0.73% | 10.06 | 0.46 |
| 01/21 | 1,241 | 1,242 | 1,235 | 1,236 | -0.4% | 2,100 | 120億6780万 | +0.82% | 10.06 | 0.46 |
| 01/20 | 1,238 | 1,241 | 1,238 | 1,241 | +0.89% | 1,600 | 121億1662万 | +1.39% | 10.1 | 0.46 |
| 01/19 | 1,243 | 1,245 | 1,230 | 1,230 | -1.05% | 2,400 | 120億922万 | +0.74% | 10.01 | 0.46 |
| 01/16 | 1,245 | 1,245 | 1,243 | 1,243 | -0.16% | 500 | 121億3615万 | +2.05% | 10.11 | 0.47 |
| 01/15 | 1,262 | 1,262 | 1,232 | 1,245 | -1.35% | 3,300 | 121億5568万 | +2.47% | 10.13 | 0.47 |
| 01/14 | 1,276 | 1,276 | 1,247 | 1,262 | -1.33% | 3,000 | 123億2166万 | +4.13% | 10.27 | 0.47 |
| 01/13 | 1,250 | 1,280 | 1,221 | 1,279 | +4.84% | 5,200 | 124億8764万 | +5.88% | 10.41 | 0.48 |
| 01/09 | 1,208 | 1,223 | 1,205 | 1,220 | -0.16% | 4,200 | 119億1159万 | +1.33% | 9.93 | 0.46 |
| 01/08 | 1,221 | 1,232 | 1,221 | 1,222 | -0.81% | 4,300 | 119億3111万 | +1.58% | 9.94 | 0.46 |
| 01/07 | 1,275 | 1,287 | 1,222 | 1,232 | -1.99% | 8,800 | 120億2875万 | +2.41% | 10.02 | 0.46 |
| 01/06 | 1,292 | 1,294 | 1,252 | 1,257 | -2.41% | 6,000 | 122億7284万 | +4.66% | 10.23 | 0.47 |
| 01/05 | 1,250 | 1,288 | 1,250 | 1,288 | +3.04% | 3,800 | 125億7551万 | +7.78% | 10.48 | 0.48 |
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 | 940 2026/6/4 | 26,500 | 91億7778万 | -7.84% 1,020 | |||
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）
- 2026/06/04 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
376円（2001/01/12） - 150%（2.5倍）
940円（6/4）
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。
