日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	989	1,012	988	1,010	+2.23%	499,100	1725億800万	-1.75%
03/05	1,015	1,021	988	988	-0.5%	733,100	1687億5040万	-3.89%
03/04	1,000	1,004	962	993	-3.03%	770,800	1696億440万	-3.59%
03/03	1,035	1,041	1,015	1,024	-2.2%	867,800	1748億9920万	-0.78%
03/02	1,023	1,059	1,022	1,047	-0.57%	613,300	1788億2760万	+1.26%
02/27	1,054	1,057	1,046	1,053	+0.38%	534,000	1798億5240万	+1.84%
02/26	1,040	1,057	1,036	1,049	+1.65%	610,500	1791億6920万	+1.45%
02/25	1,036	1,038	1,027	1,032	+0.1%	551,500	1762億6560万	-0.19%
02/24	15:30 役員の担当変更のお知らせ
02/24	1,021	1,036	1,017	1,031	+0.59%	513,900	1760億9480万	-0.48%
02/20	1,028	1,033	1,020	1,025	-1.06%	418,600	1750億7000万	-1.16%
02/19	1,039	1,042	1,032	1,036	0%	462,600	1769億4880万	-0.29%
02/18	1,042	1,047	1,032	1,036	+0.78%	484,500	1769億4880万	-0.38%
02/17	1,019	1,032	1,016	1,028	+0.88%	684,100	1755億8240万	-1.25%
02/16	1,015	1,032	1,013	1,019	+0.69%	520,300	1740億4520万	-2.21%
02/13	1,020	1,024	1,012	1,012	-1.17%	466,600	1728億4960万	-2.97%
02/12	1,035	1,046	1,023	1,024	+0.29%	603,700	1748億9920万	-1.92%
02/10	998	1,034	998	1,021	+2.92%	681,900	1743億8680万	-2.3%
02/09	17:00 株式会社エンヴァリスによる当社レポート公開のお知らせ
02/09	1,027	1,031	974	992	-3.41%	1,759,400	1694億3360万	-5.16%
02/06	16:00 2025年12月期決算説明会資料
02/06	15:30 役員の異動のお知らせ
02/06	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/06	1,050	1,056	1,013	1,027	-2.84%	862,900	1754億1160万	-2%
02/05	1,070	1,071	1,057	1,057	0%	254,200	1805億3560万	+0.86%
02/04	1,052	1,064	1,050	1,057	+0.57%	316,100	1805億3560万	+0.86%
02/03	1,045	1,054	1,039	1,051	+1.84%	261,700	1795億1080万	+0.29%
02/02	1,039	1,053	1,030	1,032	+0.39%	389,700	1762億6560万	-1.53%
01/30	1,024	1,034	1,022	1,028	+0.39%	196,200	1755億8240万	-1.91%
01/29	1,013	1,024	1,008	1,024	+0.39%	391,600	1748億9920万	-2.38%
01/28	1,024	1,029	1,016	1,020	-1.45%	340,500	1742億1600万	-2.86%
01/27	1,035	1,043	1,030	1,035	-0.58%	219,200	1767億7800万	-1.43%
01/26	1,041	1,051	1,040	1,041	-1.98%	231,400	1778億280万	-0.86%
01/23	1,060	1,070	1,055	1,062	+0.19%	171,600	1813億8960万	+1.14%
01/22	1,057	1,070	1,053	1,060	+1.24%	275,600	1810億4800万	+0.95%
01/21	1,050	1,054	1,047	1,047	-1.23%	239,800	1788億2760万	-0.19%
01/20	1,066	1,068	1,058	1,060	-0.93%	272,300	1810億4800万	+1.15%
01/19	1,070	1,072	1,056	1,070	-0.28%	228,300	1827億5600万	+2.2%
01/16	1,060	1,075	1,056	1,073	+0.85%	247,700	1832億6840万	+2.58%
01/15	1,066	1,071	1,062	1,064	+0.09%	237,500	1817億3120万	+1.82%
01/14	1,065	1,075	1,060	1,063	+0.38%	357,700	1815億6040万	+1.92%
01/13	1,064	1,068	1,048	1,059	+0.67%	506,800	1808億7720万	+1.63%
01/09	1,039	1,052	1,038	1,052	+1.45%	346,300	1796億8160万	+1.06%
01/08	1,038	1,048	1,036	1,037	-0.77%	335,700	1771億1960万	-0.38%
01/07	1,046	1,054	1,044	1,045	-0.48%	303,900	1784億8600万	+0.38%
01/06	1,050	1,055	1,043	1,050	+0.86%	303,800	1793億4000万	+0.86%
01/05	1,036	1,046	1,035	1,041	+0.68%	501,500	1778億280万	0%
2025
12/30	1,042	1,043	1,033	1,034	-0.77%	283,000	1766億720万	-0.67%
12/29	1,032	1,047	1,028	1,042	-1.33%	435,100	1779億7360万	+0.19%
12/26	1,057	1,065	1,054	1,056	0%	429,000	1803億6480万	+1.54%
12/25	1,043	1,060	1,042	1,056	+1.54%	334,200	1803億6480万	+1.64%
12/24	1,045	1,048	1,040	1,040	-0.48%	255,400	1776億3200万	+0.29%
12/23	1,049	1,056	1,042	1,045	-0.38%	293,800	1784億8600万	+0.77%
12/22	1,045	1,061	1,043	1,049	+1.06%	355,300	1791億6920万	+1.16%
12/19	1,033	1,048	1,033	1,038	+0.48%	504,400	1772億9040万	+0.1%
12/18	1,040	1,043	1,033	1,033	-0.67%	309,800	1764億3640万	-0.39%
12/17	1,042	1,049	1,035	1,040	-0.1%	374,500	1776億3200万	+0.29%
12/16	1,052	1,058	1,039	1,041	-0.95%	377,600	1778億280万	+0.39%
12/15	1,032	1,052	1,030	1,051	+1.64%	364,300	1795億1080万	+1.45%
12/12	1,028	1,037	1,022	1,034	+0.68%	412,800	1766億720万	-0.1%
12/11	1,047	1,051	1,027	1,027	-1.06%	311,300	1754億1160万	-0.96%
12/10	1,036	1,044	1,036	1,038	+0.19%	533,600	1772億9040万	-0.19%
12/09	1,043	1,049	1,036	1,036	-0.86%	291,100	1769億4880万	-0.58%
12/08	1,035	1,048	1,031	1,045	+1.26%	527,000	1784億8600万	+0.1%
12/05	1,033	1,037	1,026	1,032	-0.19%	825,400	1762億6560万	-1.34%
12/04	1,031	1,041	1,027	1,034	0%	570,700	1766億720万	-1.34%
12/03	1,034	1,040	1,025	1,034	-0.1%	632,500	1766億720万	-1.52%
12/02	1,041	1,042	1,030	1,035	-0.77%	503,500	1767億7800万	-1.8%
12/01	1,051	1,054	1,032	1,043	-0.67%	481,600	1781億4440万	-1.32%
11/28	1,050	1,054	1,043	1,050	0%	336,900	1793億4000万	-0.76%
11/27	1,036	1,050	1,031	1,050	+1.55%	311,600	1793億4000万	-0.85%
11/26	1,031	1,036	1,022	1,034	+1.47%	344,100	1766億720万	-2.45%
11/25	1,033	1,036	1,019	1,019	-0.97%	542,900	1740億4520万	-3.96%
11/21	1,027	1,040	1,026	1,029	-0.1%	560,700	1757億5320万	-3.11%
11/20	1,050	1,050	1,029	1,030	+0.1%	471,600	1759億2400万	-3.1%
11/19	1,036	1,047	1,028	1,029	+0.1%	575,400	1757億5320万	-3.29%
11/18	1,036	1,038	1,018	1,028	-1.15%	484,500	1755億8240万	-3.47%
11/17	1,042	1,045	1,027	1,040	-0.38%	350,100	1776億3200万	-2.44%
11/14	1,040	1,059	1,035	1,044	-0.38%	266,700	1783億1520万	-2.25%
11/13	1,045	1,062	1,041	1,048	+0.29%	354,400	1789億9840万	-1.96%
11/12	1,025	1,049	1,024	1,045	+2.55%	429,600	1784億8600万	-2.43%
11/11	1,028	1,029	1,011	1,019	0%	416,300	1740億4520万	-4.94%
11/10	1,025	1,028	1,012	1,019	-0.29%	565,100	1740億4520万	-5.03%
11/07	987	1,036	976	1,022	-7.68%	1,723,700	1745億5760万	-4.75%
11/06	15:30 2025年12月期第3四半期決算説明資料
11/06	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/06	1,110	1,115	1,093	1,107	+2.5%	475,000	1890億7560万	+3.17%
11/05	1,081	1,087	1,061	1,080	-0.92%	392,600	1844億6400万	+0.93%
11/04	1,083	1,098	1,082	1,090	-0.64%	301,400	1861億7200万	+1.96%
10/31	1,090	1,097	1,085	1,097	+1.01%	226,600	1873億6760万	+2.72%
10/30	1,085	1,093	1,083	1,086	-0.18%	330,200	1854億8880万	+1.88%
10/29	1,094	1,103	1,087	1,088	-0.55%	356,800	1858億3040万	+2.16%
10/28	1,112	1,116	1,092	1,094	-2.5%	267,100	1868億5520万	+2.82%
10/27	1,109	1,128	1,109	1,122	+1.26%	480,700	1916億3760万	+5.65%
10/24	1,111	1,128	1,100	1,108	+2.5%	584,600	1892億4640万	+4.63%
10/23	1,063	1,088	1,061	1,081	+0.28%	352,000	1846億3480万	+2.37%
10/22	1,057	1,078	1,055	1,078	+1.89%	439,600	1841億2240万	+2.28%
10/21	15:30 人事異動のお知らせ
10/21	1,061	1,074	1,058	1,058	-0.47%	393,000	1807億640万	+0.47%
10/20	1,065	1,072	1,060	1,063	+1.33%	247,700	1815億6040万	+1.05%
10/17	1,047	1,055	1,043	1,049	-0.29%	213,100	1791億6920万	-0.19%
10/16	1,054	1,061	1,047	1,052	-0.19%	298,700	1796億8160万	+0.19%
10/15	1,047	1,054	1,042	1,054	+1.25%	575,300	1800億2320万	+0.38%
10/14	1,050	1,067	1,038	1,041	-2.98%	404,400	1778億280万	-0.76%
10/10	1,075	1,081	1,071	1,073	-0.74%	284,400	1832億6840万	+2.29%
10/09	1,082	1,089	1,080	1,081	-0.09%	284,900	1846億3480万	+3.25%
10/08	1,090	1,094	1,079	1,082	-0.92%	394,000	1848億560万	+3.64%
10/07	1,061	1,095	1,058	1,092	+2.92%	991,600	1865億1360万	+4.9%

7740 タムロン

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート