- 7740
- 2026/09/16
- 時価
- 2290億円
- PER 予
- 15.82倍
- 2009年以降
- 5.3-63.12倍
（2009-2025年） - PBR
- 2.42倍
- 2009年以降
- 0.64-2.44倍
（2009-2025年） - 配当 予
- 3.8%
- ROE 予
- 15.31%
- ROA 予
- 12.53%
- 資料
- Link
- CSV,JSON
タムロン（7740）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,339
- 始値
- 1,335
- 高値
- 1,351
- 安値
- 1,333
- 終値 +0.15%
- 1,341
- 出来高 -6.15%
- 227,300
乖離率
- 株価（5日）
移動平均値 - +0.3%
1,337 - 株価（25日）
移動平均値 - -2.12%
1,370 - 出来高（5日）
移動平均値 - -16.43%
271,980
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,335 | 1,351 | 1,333 | 1,341 | +0.15% | 227,300 | - | -2.12% | - | - |
| 09/15 | 1,333 | 1,344 | 1,327 | 1,339 | +0.68% | 242,200 | - | -2.55% | - | - |
| 09/14 | 1,340 | 1,342 | 1,328 | 1,330 | -0.23% | 201,100 | - | -3.48% | - | - |
| 09/11 | 1,325 | 1,340 | 1,321 | 1,333 | -0.52% | 336,100 | - | -3.55% | - | - |
| 09/10 | 1,337 | 1,350 | 1,331 | 1,340 | -0.37% | 353,200 | - | -3.39% | - | - |
| 09/09 | 1,356 | 1,360 | 1,337 | 1,345 | -0.74% | 595,300 | - | -3.24% | - | - |
| 09/08 | 1,381 | 1,389 | 1,355 | 1,355 | -2.87% | 485,000 | - | -2.73% | - | - |
| 09/07 | 1,389 | 1,395 | 1,378 | 1,395 | +0.94% | 444,900 | - | -0.07% | - | - |
| 09/04 | 1,362 | 1,386 | 1,355 | 1,382 | +1.32% | 568,500 | - | -1.14% | - | - |
| 09/03 | 1,375 | 1,375 | 1,359 | 1,364 | -0.73% | 257,000 | - | -2.57% | - | - |
| 09/02 | 1,355 | 1,377 | 1,354 | 1,374 | +0.44% | 473,500 | - | -1.22% | - | - |
| 09/01 | 1,377 | 1,386 | 1,360 | 1,368 | -1.08% | 592,300 | - | -0.94% | - | - |
| 08/31 | 1,370 | 1,385 | 1,365 | 1,383 | +0.58% | 502,900 | - | +0.88% | - | - |
| 08/28 | 1,358 | 1,379 | 1,355 | 1,375 | +1.25% | 495,400 | - | +1.03% | - | - |
| 08/27 | 1,362 | 1,376 | 1,354 | 1,358 | -0.66% | 338,300 | - | +0.52% | - | - |
| 08/26 | 1,384 | 1,390 | 1,365 | 1,367 | -1.16% | 311,700 | - | +1.86% | - | - |
| 08/25 | 1,354 | 1,389 | 1,354 | 1,383 | +2.29% | 558,300 | - | +3.75% | - | - |
| 08/24 | 1,381 | 1,382 | 1,350 | 1,352 | -2.17% | 510,800 | - | +2.27% | - | - |
| 08/21 | 1,385 | 1,392 | 1,374 | 1,382 | -0.14% | 411,300 | - | +5.26% | - | - |
| 08/20 | 1,373 | 1,387 | 1,373 | 1,384 | +1.62% | 365,700 | - | +6.13% | - | - |
| 08/19 | 1,379 | 1,389 | 1,361 | 1,362 | -1.38% | 418,800 | - | +5.26% | - | - |
| 08/18 | 1,392 | 1,405 | 1,374 | 1,381 | -1.71% | 698,000 | - | +7.39% | - | - |
| 08/17 | 1,440 | 1,441 | 1,405 | 1,405 | -2.02% | 379,500 | - | +10.11% | - | - |
| 08/14 | 1,426 | 1,451 | 1,426 | 1,434 | +0.56% | 343,500 | - | +13.36% | - | - |
| 08/13 | 1,443 | 1,444 | 1,413 | 1,426 | -0.14% | 460,500 | - | +13.9% | - | - |
| 08/12 | 1,439 | 1,460 | 1,404 | 1,428 | -0.28% | 444,700 | - | +15.16% | - | - |
| 08/10 | 1,417 | 1,454 | 1,401 | 1,432 | -1.04% | 764,400 | - | +16.52% | - | - |
| 08/07 | 1,450 | 1,457 | 1,432 | 1,447 | +0.35% | 427,100 | - | +18.9% | - | - |
| 08/06 | 1,429 | 1,453 | 1,426 | 1,442 | +0.7% | 403,800 | - | +19.67% | - | - |
| 08/05 | 1,436 | 1,447 | 1,428 | 1,432 | +0.77% | 466,000 | - | +20.03% | - | - |
| 08/04 | 1,414 | 1,463 | 1,409 | 1,421 | -0.42% | 921,400 | - | +20.22% | - | - |
| 08/03 | 1,438 | 1,461 | 1,388 | 1,427 | -0.76% | 1,572,400 | - | +21.86% | - | - |
| 07/31 | 1,404 | 1,450 | 1,381 | 1,438 | +0.28% | 3,465,900 | - | +23.75% | - | - |
| 07/30 | 1,434 | 1,434 | 1,434 | 1,434 | +26.46% | 753,800 | - | +24.37% | - | - |
| 07/29 | 1,128 | 1,141 | 1,125 | 1,134 | +0.71% | 439,900 | - | -0.79% | - | - |
| 07/28 | 1,141 | 1,143 | 1,123 | 1,126 | -0.71% | 311,400 | - | -1.66% | - | - |
| 07/27 | 1,124 | 1,138 | 1,116 | 1,134 | +1.61% | 272,000 | - | -1.31% | - | - |
| 07/24 | 1,115 | 1,117 | 1,106 | 1,116 | -0.45% | 232,400 | - | -3.21% | - | - |
| 07/23 | 1,131 | 1,131 | 1,120 | 1,121 | -1.06% | 231,600 | - | -3.2% | - | - |
| 07/22 | 1,148 | 1,148 | 1,122 | 1,133 | -0.7% | 373,300 | - | -2.75% | - | - |
| 07/21 | 1,130 | 1,148 | 1,123 | 1,141 | +1.24% | 322,200 | - | -1.72% | - | - |
| 07/17 | 1,138 | 1,146 | 1,113 | 1,127 | +0.18% | 515,900 | - | -2.51% | - | - |
| 07/16 | 1,132 | 1,140 | 1,123 | 1,125 | -1.57% | 570,600 | - | -2.34% | - | - |
| 07/15 | 1,165 | 1,170 | 1,140 | 1,143 | -0.61% | 336,900 | - | -0.44% | - | - |
| 07/14 | 1,135 | 1,160 | 1,135 | 1,150 | +0.7% | 518,900 | - | +0.52% | - | - |
| 07/13 | 1,144 | 1,149 | 1,131 | 1,142 | -0.09% | 318,000 | - | +0.26% | - | - |
| 07/10 | 1,121 | 1,149 | 1,117 | 1,143 | +1.78% | 421,200 | - | +0.79% | - | - |
| 07/09 | 1,113 | 1,124 | 1,106 | 1,123 | +1.17% | 277,900 | - | -0.71% | - | - |
| 07/08 | 1,126 | 1,134 | 1,110 | 1,110 | -1.86% | 407,700 | - | -1.51% | - | - |
| 07/07 | 1,149 | 1,150 | 1,126 | 1,131 | -1.57% | 351,100 | - | +0.53% | - | - |
| 07/06 | 1,156 | 1,156 | 1,131 | 1,149 | +0.61% | 374,200 | - | +2.5% | - | - |
| 07/03 | 1,150 | 1,157 | 1,140 | 1,142 | 0% | 338,500 | - | +2.24% | - | - |
| 07/02 | 1,145 | 1,158 | 1,134 | 1,142 | +0.18% | 405,200 | - | +2.61% | - | - |
| 07/01 | 1,160 | 1,162 | 1,136 | 1,140 | -1.3% | 334,500 | - | +2.8% | - | - |
| 06/30 | 1,154 | 1,167 | 1,139 | 1,155 | +0.09% | 483,700 | - | +4.52% | - | - |
| 06/29 | 1,175 | 1,176 | 1,138 | 1,154 | -3.67% | 788,500 | - | +4.91% | - | - |
| 06/26 | 1,219 | 1,225 | 1,186 | 1,198 | -1.24% | 479,700 | - | +9.31% | - | - |
| 06/25 | 1,218 | 1,230 | 1,200 | 1,213 | +1.93% | 442,700 | - | +11.39% | - | - |
| 06/24 | 1,178 | 1,199 | 1,173 | 1,190 | +0.93% | 547,800 | - | +10.08% | - | - |
| 06/23 | 1,232 | 1,235 | 1,179 | 1,179 | -3.99% | 705,800 | - | +9.78% | - | - |
| 06/22 | 1,231 | 1,254 | 1,228 | 1,228 | -0.49% | 679,600 | - | +14.87% | - | - |
| 06/19 | 1,260 | 1,272 | 1,228 | 1,234 | -0.88% | 960,400 | - | +16.31% | - | - |
| 06/18 | 1,259 | 1,325 | 1,234 | 1,245 | -2.73% | 1,615,600 | - | +18.01% | - | - |
| 06/17 | 1,303 | 1,325 | 1,223 | 1,280 | +23.91% | 3,468,400 | - | +22.25% | - | - |
| 06/16 | 1,025 | 1,039 | 1,025 | 1,033 | +0.78% | 213,700 | - | -0.39% | - | - |
| 06/15 | 1,031 | 1,035 | 1,025 | 1,025 | +0.59% | 232,400 | - | -1.16% | - | - |
| 06/12 | 1,035 | 1,042 | 1,019 | 1,019 | -1.16% | 288,800 | - | -1.83% | - | - |
| 06/11 | 1,037 | 1,042 | 1,016 | 1,031 | -1.15% | 375,600 | - | -0.67% | - | - |
| 06/10 | 1,030 | 1,043 | 1,026 | 1,043 | +1.66% | 388,200 | - | +0.58% | - | - |
| 06/09 | 1,032 | 1,036 | 1,019 | 1,026 | -0.29% | 352,900 | - | -1.16% | - | - |
| 06/08 | 1,035 | 1,043 | 1,018 | 1,029 | -1.91% | 535,500 | - | -1.15% | - | - |
| 06/05 | 1,035 | 1,053 | 1,034 | 1,049 | +1.65% | 479,200 | - | +0.58% | - | - |
| 06/04 | 1,033 | 1,037 | 1,026 | 1,032 | -1.62% | 248,900 | - | -1.15% | - | - |
| 06/03 | 1,043 | 1,058 | 1,039 | 1,049 | +1.35% | 302,900 | - | +0.29% | - | - |
| 06/02 | 1,031 | 1,044 | 1,021 | 1,035 | -0.86% | 284,700 | - | -1.33% | - | - |
| 06/01 | 1,049 | 1,058 | 1,030 | 1,044 | -0.95% | 361,400 | - | -0.67% | - | - |
| 05/29 | 1,069 | 1,069 | 1,052 | 1,054 | +1.25% | 346,700 | - | 0% | - | - |
| 05/28 | 1,049 | 1,053 | 1,036 | 1,041 | -0.29% | 292,900 | - | -1.33% | - | - |
| 05/27 | 1,030 | 1,045 | 1,030 | 1,044 | +1.06% | 460,400 | - | -1.32% | - | - |
| 05/26 | 1,040 | 1,041 | 1,017 | 1,033 | -1.05% | 452,300 | - | -2.64% | - | - |
| 05/25 | 1,036 | 1,053 | 1,029 | 1,044 | +1.56% | 464,800 | - | -1.88% | - | - |
| 05/22 | 1,026 | 1,032 | 1,014 | 1,028 | +0.69% | 265,400 | - | -3.38% | - | - |
| 05/21 | 1,021 | 1,039 | 1,021 | 1,021 | +0.79% | 469,800 | - | -4.13% | - | - |
| 05/20 | 1,059 | 1,059 | 1,005 | 1,013 | -2.88% | 838,400 | - | -4.97% | - | - |
| 05/19 | 1,035 | 1,043 | 1,018 | 1,043 | +0.77% | 593,800 | - | -2.34% | - | - |
| 05/18 | 1,072 | 1,072 | 1,026 | 1,035 | -3.45% | 434,700 | - | -3.18% | - | - |
| 05/15 | 1,046 | 1,072 | 1,046 | 1,072 | +2.49% | 388,000 | - | +0.28% | - | - |
| 05/14 | 1,036 | 1,046 | 1,035 | 1,046 | +0.38% | 250,900 | - | -2.06% | - | - |
| 05/13 | 1,041 | 1,050 | 1,035 | 1,042 | +0.39% | 305,800 | - | -2.34% | - | - |
| 05/12 | 1,042 | 1,057 | 1,032 | 1,038 | -0.67% | 607,400 | - | -2.63% | - | - |
| 05/11 | 1,031 | 1,053 | 1,030 | 1,045 | +2.25% | 633,700 | - | -1.97% | - | - |
| 05/08 | 1,003 | 1,028 | 1,001 | 1,022 | +1.59% | 725,900 | - | -3.95% | - | - |
| 05/07 | 1,039 | 1,040 | 995 | 1,006 | -5.89% | 1,506,700 | - | -5.27% | - | - |
| 05/01 | 1,080 | 1,080 | 1,055 | 1,069 | -1.11% | 759,800 | - | +0.56% | - | - |
| 04/30 | 1,090 | 1,097 | 1,076 | 1,081 | -1.55% | 645,700 | - | +1.89% | - | - |
| 04/28 | 1,076 | 1,098 | 1,074 | 1,098 | +2.04% | 348,500 | - | +3.78% | - | - |
| 04/27 | 1,078 | 1,085 | 1,071 | 1,076 | -0.65% | 560,400 | - | +2.09% | - | - |
| 04/24 | 1,106 | 1,107 | 1,083 | 1,083 | -2.17% | 385,500 | - | +3.14% | - | - |
| 04/23 | 1,091 | 1,109 | 1,090 | 1,107 | +0.64% | 439,500 | - | +5.83% | - | - |
| 04/22 | 1,090 | 1,100 | 1,083 | 1,100 | +0.09% | 342,700 | - | +5.47% | - | - |
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 | 1,341 2026/9/16 | 227,300 | 2290億4280万 | -2.12% 1,370 | |||
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）
- 2026/09/16 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
92円（2008/11/21） - 1354%（14.54倍）
1,341円（9/16）
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。
