タムロン（7740）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,042
- 始値
- 1,036
- 高値
- 1,046
- 安値
- 1,035
- 終値 +0.38%
- 1,046
- 出来高 -17.95%
- 250,900
乖離率
- 株価（5日）
移動平均値 - +0.67%
1,039 - 株価（25日）
移動平均値 - -2.06%
1,068 - 出来高（5日）
移動平均値 - -50.29%
504,740
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,036 | 1,046 | 1,035 | 1,046 | +0.38% | 250,900 | 1786億5680万 | -2.06% | 12.32 | 1.99 |
| 05/13 | 1,041 | 1,050 | 1,035 | 1,042 | +0.39% | 305,800 | 1779億7360万 | -2.34% | 12.27 | 1.98 |
| 05/12 | 1,042 | 1,057 | 1,032 | 1,038 | -0.67% | 607,400 | 1772億9040万 | -2.63% | 12.23 | 1.97 |
| 05/11 | 1,031 | 1,053 | 1,030 | 1,045 | +2.25% | 633,700 | 1784億8600万 | -1.97% | 12.31 | 1.99 |
| 05/08 | 1,003 | 1,028 | 1,001 | 1,022 | +1.59% | 725,900 | 1745億5760万 | -3.95% | 12.04 | 1.94 |
| 05/07 | 1,039 | 1,040 | 995 | 1,006 | -5.89% | 1,506,700 | 1718億2480万 | -5.27% | 11.85 | 1.91 |
| 05/01 | 1,080 | 1,080 | 1,055 | 1,069 | -1.11% | 759,800 | 1825億8520万 | +0.56% | 12.59 | 2.03 |
| 04/30 | 1,090 | 1,097 | 1,076 | 1,081 | -1.55% | 645,700 | 1846億3480万 | +1.89% | 12.73 | 2.05 |
| 04/28 | 1,076 | 1,098 | 1,074 | 1,098 | +2.04% | 348,500 | 1875億3840万 | +3.78% | 12.93 | 2.09 |
| 04/27 | 1,078 | 1,085 | 1,071 | 1,076 | -0.65% | 560,400 | 1837億8080万 | +2.09% | 12.67 | 2.04 |
| 04/24 | 1,106 | 1,107 | 1,083 | 1,083 | -2.17% | 385,500 | 1849億7640万 | +3.14% | 12.76 | 2.06 |
| 04/23 | 1,091 | 1,109 | 1,090 | 1,107 | +0.64% | 439,500 | 1890億7560万 | +5.83% | 13.04 | 2.1 |
| 04/22 | 1,090 | 1,100 | 1,083 | 1,100 | +0.09% | 342,700 | 1878億8000万 | +5.47% | 12.96 | 2.09 |
| 04/21 | 1,100 | 1,103 | 1,094 | 1,099 | +0.18% | 262,000 | 1877億920万 | +5.88% | 12.94 | 2.09 |
| 04/20 | 1,120 | 1,121 | 1,096 | 1,097 | -0.72% | 333,200 | 1873億6760万 | +6.09% | 12.92 | 2.08 |
| 04/17 | 1,111 | 1,121 | 1,101 | 1,105 | -0.54% | 326,500 | 1887億3400万 | +7.28% | 13.02 | 2.1 |
| 04/16 | 1,119 | 1,127 | 1,111 | 1,111 | -0.36% | 546,400 | 1897億5880万 | +8.28% | 13.09 | 2.11 |
| 04/15 | 1,135 | 1,151 | 1,111 | 1,115 | +5.79% | 1,081,300 | 1904億4200万 | +9.1% | 13.13 | 2.12 |
| 04/14 | 1,060 | 1,065 | 1,052 | 1,054 | +0.38% | 236,700 | 1800億2320万 | +3.64% | 12.41 | 2 |
| 04/13 | 1,053 | 1,055 | 1,046 | 1,050 | -0.19% | 240,000 | 1793億4000万 | +3.55% | 12.37 | 2 |
| 04/10 | 1,050 | 1,056 | 1,046 | 1,052 | +0.29% | 239,800 | 1796億8160万 | +3.95% | 12.39 | 2 |
| 04/09 | 1,060 | 1,062 | 1,048 | 1,049 | -1.22% | 263,200 | 1791億6920万 | +3.86% | 12.36 | 1.99 |
| 04/08 | 1,070 | 1,078 | 1,060 | 1,062 | +1.24% | 454,100 | 1813億8960万 | +5.46% | 12.51 | 2.02 |
| 04/07 | 1,040 | 1,049 | 1,037 | 1,049 | +0.77% | 285,600 | 1791億6920万 | +4.27% | 12.36 | 1.99 |
| 04/06 | 1,031 | 1,046 | 1,031 | 1,041 | +1.36% | 256,100 | 1778億280万 | +3.48% | 12.26 | 1.98 |
| 04/03 | 1,030 | 1,044 | 1,027 | 1,027 | +0.49% | 308,700 | 1754億1160万 | +2.09% | 12.1 | 1.95 |
| 04/02 | 1,029 | 1,036 | 1,017 | 1,022 | -0.2% | 251,300 | 1745億5760万 | +1.49% | 12.04 | 1.94 |
| 04/01 | 1,014 | 1,024 | 1,011 | 1,024 | +3.43% | 265,500 | 1748億9920万 | +1.59% | 12.06 | 1.95 |
| 03/31 | 985 | 1,001 | 975 | 990 | 0% | 395,300 | 1690億9200万 | -1.79% | 11.66 | 1.88 |
| 03/30 | 994 | 1,000 | 975 | 990 | -2.75% | 438,500 | 1690億9200万 | -1.88% | 11.66 | 1.88 |
| 03/27 | 1,016 | 1,023 | 1,010 | 1,018 | 0% | 387,000 | 1738億7440万 | +0.69% | 11.99 | 1.93 |
| 03/26 | 1,009 | 1,018 | 1,006 | 1,018 | +0.69% | 261,900 | 1738億7440万 | +0.59% | 11.99 | 1.93 |
| 03/25 | 1,005 | 1,014 | 1,005 | 1,011 | +1.51% | 282,900 | 1726億7880万 | -0.1% | 11.91 | 1.92 |
| 03/24 | 991 | 1,002 | 989 | 996 | +2.05% | 381,000 | 1701億1680万 | -1.68% | 11.73 | 1.89 |
| 03/23 | 980 | 987 | 970 | 976 | -1.91% | 639,600 | 1667億80万 | -3.65% | 11.5 | 1.85 |
| 03/19 | 996 | 1,003 | 991 | 995 | -1.87% | 496,600 | 1699億4600万 | -1.97% | 11.72 | 1.89 |
| 03/18 | 1,004 | 1,014 | 998 | 1,014 | +1.71% | 195,700 | 1731億9120万 | -0.2% | 11.94 | 1.93 |
| 03/17 | 1,003 | 1,005 | 996 | 997 | +0.5% | 314,000 | 1702億8760万 | -1.77% | 11.74 | 1.89 |
| 03/16 | 996 | 1,005 | 988 | 992 | -0.4% | 297,900 | 1694億3360万 | -2.46% | 11.68 | 1.88 |
| 03/13 | 993 | 1,003 | 992 | 996 | -0.5% | 313,000 | 1701億1680万 | -2.26% | 11.73 | 1.89 |
| 03/12 | 999 | 1,003 | 993 | 1,001 | -0.3% | 331,100 | 1709億7080万 | -2.05% | 11.79 | 1.9 |
| 03/11 | 999 | 1,010 | 996 | 1,004 | +1.01% | 470,200 | 1714億8320万 | -1.95% | 11.83 | 1.91 |
| 03/10 | 994 | 996 | 979 | 994 | +1.53% | 543,700 | 1697億7520万 | -3.02% | 11.71 | 1.89 |
| 03/09 | 974 | 983 | 966 | 979 | -3.07% | 734,300 | 1672億1320万 | -4.58% | 11.53 | 1.86 |
| 03/06 | 989 | 1,012 | 988 | 1,010 | +2.23% | 499,100 | 1725億800万 | -1.75% | 11.9 | 1.92 |
| 03/05 | 1,015 | 1,021 | 988 | 988 | -0.5% | 733,100 | 1687億5040万 | -3.89% | 11.64 | 1.88 |
| 03/04 | 1,000 | 1,004 | 962 | 993 | -3.03% | 770,800 | 1696億440万 | -3.59% | 11.7 | 1.89 |
| 03/03 | 1,035 | 1,041 | 1,015 | 1,024 | -2.2% | 867,800 | 1748億9920万 | -0.78% | 12.06 | 1.95 |
| 03/02 | 1,023 | 1,059 | 1,022 | 1,047 | -0.57% | 613,300 | 1788億2760万 | +1.26% | 12.33 | 1.99 |
| 02/27 | 1,054 | 1,057 | 1,046 | 1,053 | +0.38% | 534,000 | 1798億5240万 | +1.84% | 12.4 | 2 |
| 02/26 | 1,040 | 1,057 | 1,036 | 1,049 | +1.65% | 610,500 | 1791億6920万 | +1.45% | 12.36 | 1.99 |
| 02/25 | 1,036 | 1,038 | 1,027 | 1,032 | +0.1% | 551,500 | 1762億6560万 | -0.19% | 12.16 | 1.96 |
| 02/24 | 1,021 | 1,036 | 1,017 | 1,031 | +0.59% | 513,900 | 1760億9480万 | -0.48% | 12.14 | 1.96 |
| 02/20 | 1,028 | 1,033 | 1,020 | 1,025 | -1.06% | 418,600 | 1750億7000万 | -1.16% | 12.07 | 1.95 |
| 02/19 | 1,039 | 1,042 | 1,032 | 1,036 | 0% | 462,600 | 1769億4880万 | -0.29% | 12.2 | 1.97 |
| 02/18 | 1,042 | 1,047 | 1,032 | 1,036 | +0.78% | 484,500 | 1769億4880万 | -0.38% | 12.2 | 1.97 |
| 02/17 | 1,019 | 1,032 | 1,016 | 1,028 | +0.88% | 684,100 | 1755億8240万 | -1.25% | 12.11 | 1.95 |
| 02/16 | 1,015 | 1,032 | 1,013 | 1,019 | +0.69% | 520,300 | 1740億4520万 | -2.21% | 12 | 1.94 |
| 02/13 | 1,020 | 1,024 | 1,012 | 1,012 | -1.17% | 466,600 | 1728億4960万 | -2.97% | 11.92 | 1.92 |
| 02/12 | 1,035 | 1,046 | 1,023 | 1,024 | +0.29% | 603,700 | 1748億9920万 | -1.92% | 12.06 | 1.95 |
| 02/10 | 998 | 1,034 | 998 | 1,021 | +2.92% | 681,900 | 1743億8680万 | -2.3% | 12.03 | 1.94 |
| 02/09 | 1,027 | 1,031 | 974 | 992 | -3.41% | 1,759,400 | 1694億3360万 | -5.16% | 11.68 | 1.88 |
| 02/06 | 1,050 | 1,056 | 1,013 | 1,027 | -2.84% | 862,900 | 1754億1160万 | -2% | 12.1 | 1.95 |
| 02/05 | 1,070 | 1,071 | 1,057 | 1,057 | 0% | 254,200 | 1805億3560万 | +0.86% | 12.45 | 2.01 |
| 02/04 | 1,052 | 1,064 | 1,050 | 1,057 | +0.57% | 316,100 | 1805億3560万 | +0.86% | 12.45 | 2.01 |
| 02/03 | 1,045 | 1,054 | 1,039 | 1,051 | +1.84% | 261,700 | 1795億1080万 | +0.29% | 12.38 | 2 |
| 02/02 | 1,039 | 1,053 | 1,030 | 1,032 | +0.39% | 389,700 | 1762億6560万 | -1.53% | 12.16 | 1.96 |
| 01/30 | 1,024 | 1,034 | 1,022 | 1,028 | +0.39% | 196,200 | 1755億8240万 | -1.91% | 12.11 | 1.95 |
| 01/29 | 1,013 | 1,024 | 1,008 | 1,024 | +0.39% | 391,600 | 1748億9920万 | -2.38% | 12.06 | 1.95 |
| 01/28 | 1,024 | 1,029 | 1,016 | 1,020 | -1.45% | 340,500 | 1742億1600万 | -2.86% | 12.01 | 1.94 |
| 01/27 | 1,035 | 1,043 | 1,030 | 1,035 | -0.58% | 219,200 | 1767億7800万 | -1.43% | 12.19 | 1.97 |
| 01/26 | 1,041 | 1,051 | 1,040 | 1,041 | -1.98% | 231,400 | 1778億280万 | -0.86% | 12.26 | 1.98 |
| 01/23 | 1,060 | 1,070 | 1,055 | 1,062 | +0.19% | 171,600 | 1813億8960万 | +1.14% | 12.51 | 2.02 |
| 01/22 | 1,057 | 1,070 | 1,053 | 1,060 | +1.24% | 275,600 | 1810億4800万 | +0.95% | 12.48 | 2.01 |
| 01/21 | 1,050 | 1,054 | 1,047 | 1,047 | -1.23% | 239,800 | 1788億2760万 | -0.19% | 12.33 | 1.99 |
| 01/20 | 1,066 | 1,068 | 1,058 | 1,060 | -0.93% | 272,300 | 1810億4800万 | +1.15% | 12.48 | 2.01 |
| 01/19 | 1,070 | 1,072 | 1,056 | 1,070 | -0.28% | 228,300 | 1827億5600万 | +2.2% | 12.6 | 2.03 |
| 01/16 | 1,060 | 1,075 | 1,056 | 1,073 | +0.85% | 247,700 | 1832億6840万 | +2.58% | 12.64 | 2.04 |
| 01/15 | 1,066 | 1,071 | 1,062 | 1,064 | +0.09% | 237,500 | 1817億3120万 | +1.82% | 12.53 | 2.02 |
| 01/14 | 1,065 | 1,075 | 1,060 | 1,063 | +0.38% | 357,700 | 1815億6040万 | +1.92% | 12.52 | 2.02 |
| 01/13 | 1,064 | 1,068 | 1,048 | 1,059 | +0.67% | 506,800 | 1808億7720万 | +1.63% | 12.47 | 2.01 |
| 01/09 | 1,039 | 1,052 | 1,038 | 1,052 | +1.45% | 346,300 | 1796億8160万 | +1.06% | 12.39 | 2 |
| 01/08 | 1,038 | 1,048 | 1,036 | 1,037 | -0.77% | 335,700 | 1771億1960万 | -0.38% | 12.21 | 1.97 |
| 01/07 | 1,046 | 1,054 | 1,044 | 1,045 | -0.48% | 303,900 | 1784億8600万 | +0.38% | 12.31 | 1.99 |
| 01/06 | 1,050 | 1,055 | 1,043 | 1,050 | +0.86% | 303,800 | 1793億4000万 | +0.86% | 12.37 | 1.99 |
| 01/05 | 1,036 | 1,046 | 1,035 | 1,041 | +0.68% | 501,500 | 1778億280万 | 0% | 12.26 | 1.98 |
| 2025 | ||||||||||
| 12/30 | 1,042 | 1,043 | 1,033 | 1,034 | -0.77% | 283,000 | 1766億720万 | -0.67% | 14.17 | 1.94 |
| 12/29 | 1,032 | 1,047 | 1,028 | 1,042 | -1.33% | 435,100 | 1779億7360万 | +0.19% | 14.28 | 1.96 |
| 12/26 | 1,057 | 1,065 | 1,054 | 1,056 | 0% | 429,000 | 1803億6480万 | +1.54% | 14.48 | 1.98 |
| 12/25 | 1,043 | 1,060 | 1,042 | 1,056 | +1.54% | 334,200 | 1803億6480万 | +1.64% | 14.48 | 1.98 |
| 12/24 | 1,045 | 1,048 | 1,040 | 1,040 | -0.48% | 255,400 | 1776億3200万 | +0.29% | 14.26 | 1.95 |
| 12/23 | 1,049 | 1,056 | 1,042 | 1,045 | -0.38% | 293,800 | 1784億8600万 | +0.77% | 14.33 | 1.96 |
| 12/22 | 1,045 | 1,061 | 1,043 | 1,049 | +1.06% | 355,300 | 1791億6920万 | +1.16% | 14.38 | 1.97 |
| 12/19 | 1,033 | 1,048 | 1,033 | 1,038 | +0.48% | 504,400 | 1772億9040万 | +0.1% | 14.23 | 1.95 |
| 12/18 | 1,040 | 1,043 | 1,033 | 1,033 | -0.67% | 309,800 | 1764億3640万 | -0.39% | 14.16 | 1.94 |
| 12/17 | 1,042 | 1,049 | 1,035 | 1,040 | -0.1% | 374,500 | 1776億3200万 | +0.29% | 14.26 | 1.95 |
| 12/16 | 1,052 | 1,058 | 1,039 | 1,041 | -0.95% | 377,600 | 1778億280万 | +0.39% | 14.27 | 1.95 |
| 12/15 | 1,032 | 1,052 | 1,030 | 1,051 | +1.64% | 364,300 | 1795億1080万 | +1.45% | 14.41 | 1.97 |
| 12/12 | 1,028 | 1,037 | 1,022 | 1,034 | +0.68% | 412,800 | 1766億720万 | -0.1% | 14.17 | 1.94 |
| 12/11 | 1,047 | 1,051 | 1,027 | 1,027 | -1.06% | 311,300 | 1754億1160万 | -0.96% | 14.08 | 1.93 |
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 12月期 | 353 2,820 2/27 | 92 738 11/21 | 11,521,600 1,440,200 5/7 | - | - | +20.25% 8/14 | -37.68% 10/7 |
| 2009年 12月期 | 179 1,434 6/8 | 93 744 2/2 | 6,079,200 759,900 6/5 | - | - | +24.84% 6/5 | -15.17% 7/13 |
| 2010年 12月期 | 224 1,792 12/6 | 117 932 1/4 | 5,631,200 703,900 2/8 | 505億9712万 | 263億1502万 | +21.51% 2/9 | -17.32% 5/26 |
| 2011年 12月期 | 312 2,497 9/30 | 174 1,395 3/15 | 7,723,200 965,400 7/22 | 705億279万 | 393億8782万 | +14.07% 9/20 | -15.17% 3/15 |
| 2012年 12月期 | 337 2,699 4/2 | 229 1,831 1/10 | 3,768,000 471,000 9/20 | 762億626万 | 516億9828万 | +14.45% 2/9 | -15.18% 2/7 |
| 2013年 12月期 | 330 2,641 2/5 | 234 1,870 8/29 | 14,854,400 1,856,800 2/7 | 745億6863万 | 527億9945万 | +17.06% 1/17 | -14.12% 2/15 |
| 2014年 12月期 | 370 2,962 1/17 | 250 1,999 10/14 | 10,977,600 1,372,200 2/10 | 814億5500万 | 549億7250万 | +10.24% 4/21 | -14.56% 2/10 |
| 2015年 12月期 | 374 2,992 5/27 | 263 2,100 9/29 | 4,548,800 568,600 8/5 | 822億8000万 | 544億9500万 | +12.49% 3/6 | -19.89% 1/26 |
| 2016年 12月期 | 279 2,235 1/4 | 157 1,257 7/7 | 8,336,000 1,042,000 1/22 | 579億9825万 | 326億1915万 | +13.22% 12/9 | -15.97% 2/12 |
| 2017年 12月期 | 327 2,618 11/22 | 237 1,897 4/17 | 2,446,400 305,800 8/7 | 679億3710万 | 492億2715万 | +13.14% 11/1 | -9.14% 2/6 |
| 2018年 12月期 | 325 2,600 1/9 | 182 1,456 12/26 | 5,112,800 639,100 7/25 | 674億7000万 | 377億8320万 | +9.94% 9/25 | -15.92% 12/25 |
| 2019年 12月期 | 336 2,690 12/13 | 186 1,487 1/4 | 3,058,400 382,300 2/13 | 698億550万 | 385億8765万 | +18.06% 2/14 | -7.77% 8/29 |
| 2020年 12月期 | 347 2,773 2/13 2,775 2/12 | 183 1,466 3/23 | 3,124,800 390,600 11/12 | 719億5935万 | 380億4270万 | +15.29% 5/28 | -33.57% 3/19 |
| 2021年 12月期 | 365 2,923 12/28 | 223 1,784 1/4 | 2,174,400 271,800 2/10 | 730億7500万 | 462億9480万 | +11.19% 7/29 | -12.75% 1/27 |
| 2022年 12月期 | 447 3,575 11/25 | 265 2,121 3/9 | 3,387,200 423,400 11/24 | 893億7500万 | 530億2500万 | +12.38% 7/27 | -11.12% 1/4 |
| 2023年 12月期 | 701 5,610 12/25 | 357 2,855 1/5 | 5,263,200 657,900 12/5 | 1312億7400万 | 713億7500万 | +16.69% 12/14 | -8.2% 10/30 |
| 2024年 12月期 | 1,220 4,880 9/27 | 653 5,220 1/4 | 5,207,200 650,900 5/1 | 2244億8000万 | 1221億4800万 | +19.1% 5/1 | -26.15% 8/5 |
| 2025年 12月期 | 1,169 4,675 2/7 | 687 2,748 4/7 | 5,494,800 1,373,700 2/10 | 2150億5000万 | 1264億800万 | +8.61% 5/13 | -18.48% 4/7 |
| 最新 | 1,046 2026/5/14 | 250,900 | 1786億5680万 | -2.06% 1,068 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/12/30 vs 2023/12/29
- 69%（1.69倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/05/14 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
92円（2008/11/21） - 1034%（11.34倍）
1,046円（5/14）
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。
