- 8025
- 2026/10/05
- 時価
- 56億円
- PER 予
- 37.66倍
- 2010年以降
- 赤字-807.97倍
（2010-2026年） - PBR
- 0.33倍
- 2010年以降
- 0.27-1.24倍
（2010-2026年） - 配当 予
- 2.14%
- ROE 予
- 0.86%
- ROA 予
- 0.45%
- 資料
- Link
- CSV,JSON
ツカモトコーポレーション（8025）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,400
- 始値
- 1,555
- 高値
- 1,555
- 安値
- 1,442
- 終値 +3.21%
- 1,445
- 出来高 +596.77%
- 43,200
乖離率
- 株価（5日）
移動平均値 - +3.14%
1,401 - 株価（25日）
移動平均値 - +8.08%
1,337 - 出来高（5日）
移動平均値 - +265.48%
11,820
2026/05/07～2026/10/06
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 | 1,555 | 1,555 | 1,442 | 1,445 | +3.21% | 43,200 | - | +8.08% | - | - |
| 10/05 | 1,433 | 1,434 | 1,400 | 1,400 | 0% | 6,200 | - | +5.03% | - | - |
| 10/02 | 1,403 | 1,412 | 1,400 | 1,400 | -0.21% | 1,400 | - | +5.18% | - | - |
| 10/01 | 1,358 | 1,414 | 1,358 | 1,403 | +3.31% | 6,700 | - | +5.65% | - | - |
| 09/30 | 1,343 | 1,359 | 1,343 | 1,358 | +1.72% | 1,600 | - | +2.49% | - | - |
| 09/29 | 1,319 | 1,347 | 1,301 | 1,335 | +0.98% | 3,500 | - | +0.83% | - | - |
| 09/28 | 1,314 | 1,322 | 1,314 | 1,322 | +1.15% | 300 | - | -0.15% | - | - |
| 09/25 | 1,307 | 1,307 | 1,307 | 1,307 | +0.08% | 200 | - | -1.28% | - | - |
| 09/24 | 1,306 | 1,311 | 1,306 | 1,306 | 0% | 600 | - | -1.51% | - | - |
| 09/16 | 1,307 | 1,328 | 1,306 | 1,306 | -0.23% | 500 | - | -1.58% | - | - |
| 09/15 | 1,304 | 1,316 | 1,302 | 1,309 | -0.46% | 1,600 | - | -1.43% | - | - |
| 09/14 | 1,301 | 1,315 | 1,301 | 1,315 | +1.08% | 300 | - | -0.9% | - | - |
| 09/11 | 1,300 | 1,301 | 1,300 | 1,301 | +0.08% | 200 | - | -1.89% | - | - |
| 09/10 | 1,300 | 1,300 | 1,300 | 1,300 | +0.31% | 200 | - | -2.03% | - | - |
| 09/09 | 1,305 | 1,314 | 1,295 | 1,296 | -0.38% | 1,000 | - | -2.41% | - | - |
| 09/08 | 1,304 | 1,312 | 1,301 | 1,301 | -0.23% | 1,700 | - | -2.11% | - | - |
| 09/07 | 1,315 | 1,315 | 1,304 | 1,304 | -1.51% | 1,700 | - | -1.95% | - | - |
| 09/04 | 1,316 | 1,324 | 1,313 | 1,324 | +0.61% | 300 | - | -0.53% | - | - |
| 09/03 | 1,316 | 1,320 | 1,314 | 1,316 | -1.57% | 500 | - | -1.2% | - | - |
| 09/02 | 1,320 | 1,337 | 1,315 | 1,337 | +1.29% | 300 | - | +0.45% | - | - |
| 09/01 | 1,336 | 1,337 | 1,306 | 1,320 | -2.22% | 2,500 | - | -0.68% | - | - |
| 08/31 | 1,340 | 1,350 | 1,295 | 1,350 | +0.37% | 3,000 | - | +1.66% | - | - |
| 08/28 | 1,366 | 1,375 | 1,345 | 1,345 | -1.54% | 800 | - | +1.43% | - | - |
| 08/27 | 1,339 | 1,370 | 1,339 | 1,366 | +1.19% | 1,000 | - | +3.09% | - | - |
| 08/26 | 1,360 | 1,360 | 1,297 | 1,350 | -0.74% | 3,300 | - | +2.12% | - | - |
| 08/25 | 1,318 | 1,365 | 1,295 | 1,360 | +2.03% | 2,900 | - | +3.03% | - | - |
| 08/24 | 1,333 | 1,333 | 1,333 | 1,333 | +0.45% | 100 | - | +1.14% | - | - |
| 08/21 | 1,343 | 1,355 | 1,326 | 1,327 | -1.12% | 1,700 | - | +0.84% | - | - |
| 08/20 | 1,324 | 1,373 | 1,324 | 1,342 | +0.83% | 2,100 | - | +2.05% | - | - |
| 08/19 | 1,354 | 1,360 | 1,316 | 1,331 | -0.15% | 2,100 | - | +1.45% | - | - |
| 08/18 | 1,333 | 1,352 | 1,333 | 1,333 | 0% | 900 | - | +1.83% | - | - |
| 08/17 | 1,338 | 1,351 | 1,333 | 1,333 | -1.19% | 1,600 | - | +2.22% | - | - |
| 08/14 | 1,349 | 1,351 | 1,320 | 1,349 | +1.5% | 3,400 | - | +3.77% | - | - |
| 08/13 | 1,329 | 1,350 | 1,290 | 1,329 | 0% | 2,600 | - | +2.55% | - | - |
| 08/12 | 1,308 | 1,338 | 1,308 | 1,329 | +2.86% | 1,900 | - | +2.86% | - | - |
| 08/10 | 1,281 | 1,292 | 1,281 | 1,292 | +1.1% | 500 | - | +0.23% | - | - |
| 08/07 | 1,340 | 1,340 | 1,278 | 1,278 | -4.56% | 3,600 | - | -0.7% | - | - |
| 08/06 | 1,337 | 1,339 | 1,307 | 1,339 | +2.21% | 400 | - | +4.12% | - | - |
| 08/05 | 1,300 | 1,330 | 1,300 | 1,310 | -1.5% | 900 | - | +1.95% | - | - |
| 08/03 | 1,330 | 1,339 | 1,330 | 1,330 | 0% | 700 | - | +3.83% | - | - |
| 07/31 | 1,324 | 1,330 | 1,324 | 1,330 | +0.15% | 500 | - | +4.07% | - | - |
| 07/30 | 1,341 | 1,341 | 1,324 | 1,328 | -0.82% | 3,100 | - | +4.32% | - | - |
| 07/29 | 1,329 | 1,340 | 1,329 | 1,339 | +2.61% | 2,000 | - | +5.43% | - | - |
| 07/28 | 1,281 | 1,311 | 1,281 | 1,305 | +1.87% | 600 | - | +3.16% | - | - |
| 07/27 | 1,281 | 1,281 | 1,281 | 1,281 | 0% | 400 | - | +1.43% | - | - |
| 07/24 | 1,300 | 1,300 | 1,240 | 1,281 | -1.61% | 3,900 | - | +1.59% | - | - |
| 07/23 | 1,318 | 1,318 | 1,302 | 1,302 | -1.21% | 2,000 | - | +3.42% | - | - |
| 07/22 | 1,305 | 1,318 | 1,305 | 1,318 | +1% | 3,100 | - | +4.94% | - | - |
| 07/21 | 1,287 | 1,309 | 1,287 | 1,305 | +1.48% | 1,700 | - | +4.23% | - | - |
| 07/17 | 1,294 | 1,294 | 1,280 | 1,286 | -1.83% | 1,700 | - | +2.88% | - | - |
| 07/16 | 1,310 | 1,330 | 1,310 | 1,310 | +1% | 700 | - | +4.97% | - | - |
| 07/15 | 1,290 | 1,340 | 1,283 | 1,297 | +0.54% | 3,100 | - | +4.18% | - | - |
| 07/14 | 1,282 | 1,300 | 1,258 | 1,290 | +0.39% | 3,600 | - | +3.86% | - | - |
| 07/13 | 1,260 | 1,285 | 1,251 | 1,285 | +2.72% | 2,600 | - | +3.71% | - | - |
| 07/10 | 1,238 | 1,253 | 1,214 | 1,251 | +3.56% | 5,200 | - | +1.21% | - | - |
| 07/09 | 1,239 | 1,250 | 1,208 | 1,208 | -2.34% | 2,100 | - | -2.11% | - | - |
| 07/08 | 1,232 | 1,237 | 1,221 | 1,237 | +0.49% | 800 | - | +0.24% | - | - |
| 07/07 | 1,237 | 1,239 | 1,231 | 1,231 | -1.05% | 1,900 | - | -0.16% | - | - |
| 07/06 | 1,275 | 1,275 | 1,234 | 1,244 | -0.08% | 1,600 | - | +0.89% | - | - |
| 07/03 | 1,254 | 1,290 | 1,245 | 1,245 | -0.72% | 800 | - | +1.14% | - | - |
| 07/02 | 1,284 | 1,284 | 1,254 | 1,254 | 0% | 1,200 | - | +1.95% | - | - |
| 07/01 | 1,295 | 1,295 | 1,254 | 1,254 | -3.46% | 800 | - | +2.03% | - | - |
| 06/30 | 1,226 | 1,299 | 1,226 | 1,299 | +5.95% | 6,600 | - | +5.78% | - | - |
| 06/29 | 1,240 | 1,240 | 1,226 | 1,226 | -1.13% | 200 | - | +0.08% | - | - |
| 06/26 | 1,212 | 1,240 | 1,212 | 1,240 | +1.56% | 1,100 | - | +1.22% | - | - |
| 06/25 | 1,235 | 1,235 | 1,221 | 1,221 | -1.13% | 600 | - | -0.25% | - | - |
| 06/24 | 1,226 | 1,235 | 1,226 | 1,235 | +0.82% | 500 | - | +0.98% | - | - |
| 06/23 | 1,241 | 1,241 | 1,225 | 1,225 | -1.29% | 1,000 | - | +0.33% | - | - |
| 06/22 | 1,241 | 1,244 | 1,241 | 1,241 | 0% | 1,200 | - | +1.72% | - | - |
| 06/19 | 1,252 | 1,253 | 1,232 | 1,241 | +0.89% | 1,400 | - | +1.8% | - | - |
| 06/18 | 1,224 | 1,264 | 1,224 | 1,230 | +0.49% | 2,200 | - | +1.07% | - | - |
| 06/17 | 1,204 | 1,224 | 1,204 | 1,224 | -0.24% | 1,900 | - | +0.66% | - | - |
| 06/16 | 1,230 | 1,230 | 1,200 | 1,227 | -1.05% | 2,300 | - | +0.99% | - | - |
| 06/15 | 1,240 | 1,242 | 1,240 | 1,240 | -0.88% | 600 | - | +2.14% | - | - |
| 06/12 | 1,249 | 1,259 | 1,249 | 1,251 | +1.71% | 2,500 | - | +3.22% | - | - |
| 06/11 | 1,217 | 1,230 | 1,213 | 1,230 | +1.4% | 900 | - | +1.49% | - | - |
| 06/10 | 1,213 | 1,213 | 1,213 | 1,213 | +0.08% | 100 | - | 0% | - | - |
| 06/09 | 1,212 | 1,212 | 1,212 | 1,212 | -0.25% | 400 | - | -0.33% | - | - |
| 06/08 | 1,213 | 1,215 | 1,213 | 1,215 | +0.41% | 200 | - | -0.16% | - | - |
| 06/05 | 1,210 | 1,210 | 1,210 | 1,210 | +0.08% | 100 | - | -0.66% | - | - |
| 06/04 | 1,209 | 1,209 | 1,209 | 1,209 | -0.41% | 100 | - | -0.9% | - | - |
| 06/03 | 1,210 | 1,215 | 1,210 | 1,214 | 0% | 400 | - | -0.65% | - | - |
| 06/02 | 1,230 | 1,230 | 1,209 | 1,214 | +0.33% | 1,700 | - | -0.82% | - | - |
| 06/01 | 1,210 | 1,240 | 1,207 | 1,210 | 0% | 2,500 | - | -1.31% | - | - |
| 05/29 | 1,206 | 1,210 | 1,206 | 1,210 | -1.06% | 300 | - | -1.47% | - | - |
| 05/28 | 1,210 | 1,223 | 1,210 | 1,223 | -1.37% | 300 | - | -0.57% | - | - |
| 05/27 | 1,225 | 1,240 | 1,225 | 1,240 | +1.22% | 400 | - | +0.65% | - | - |
| 05/25 | 1,234 | 1,234 | 1,225 | 1,225 | -0.08% | 400 | - | -0.65% | - | - |
| 05/22 | 1,202 | 1,226 | 1,202 | 1,226 | +2% | 400 | - | -0.65% | - | - |
| 05/21 | 1,201 | 1,226 | 1,201 | 1,202 | +0.17% | 600 | - | -2.75% | - | - |
| 05/20 | 1,206 | 1,206 | 1,200 | 1,200 | 0% | 400 | - | -3.23% | - | - |
| 05/19 | 1,202 | 1,202 | 1,200 | 1,200 | 0% | 500 | - | -3.46% | - | - |
| 05/18 | 1,200 | 1,201 | 1,200 | 1,200 | 0% | 700 | - | -3.77% | - | - |
| 05/15 | 1,194 | 1,226 | 1,194 | 1,200 | +0.76% | 1,300 | - | -4% | - | - |
| 05/14 | 1,206 | 1,235 | 1,184 | 1,191 | -1.24% | 1,800 | - | -5.02% | - | - |
| 05/13 | 1,202 | 1,207 | 1,202 | 1,206 | +0.33% | 300 | - | -4.13% | - | - |
| 05/12 | 1,200 | 1,217 | 1,200 | 1,202 | +0.17% | 800 | - | -4.75% | - | - |
| 05/11 | 1,196 | 1,229 | 1,196 | 1,200 | +0.42% | 3,000 | - | -5.36% | - | - |
| 05/08 | 1,233 | 1,247 | 1,181 | 1,195 | -4.63% | 2,600 | - | -5.98% | - | - |
| 05/07 | 1,254 | 1,254 | 1,253 | 1,253 | 0% | 800 | - | -1.96% | - | - |
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 | 2,860 286 7/18 | 1,000 100 3/18 100 3/17 他3件 | 835,000 8,350,000 6/29 | - | - | +30.91% 7/4 | -30.93% 1/16 |
| 2009年 3月期 | 1,420 142 6/11 | 510 51 2/23 | 276,100 2,761,000 2/26 | - | - | +15.03% 4/15 | -33.41% 10/7 |
| 2010年 3月期 | 1,350 135 6/10 | 620 62 4/1 | 634,500 6,345,000 6/9 | - | - | +47.38% 6/9 | -21.62% 7/13 |
| 2011年 3月期 | 1,090 109 5/14 | 510 51 3/15 | 487,600 4,876,000 5/14 | 44億3602万 | 20億7557万 | +12.15% 12/9 | -34.56% 3/15 |
| 2012年 3月期 | 2,350 235 2/8 | 720 72 8/9 | 2,612,700 26,127,000 2/7 | 95億6390万 | 29億3021万 | +90.15% 2/7 | -12.82% 8/8 |
| 2013年 3月期 | 2,030 203 3/21 | 1,020 102 6/4 | 634,900 6,349,000 4/18 | 82億6158万 | 41億5114万 | +20.73% 7/2 | -23.37% 5/16 |
| 2014年 3月期 | 1,980 198 9/20 | 1,300 130 6/27 | 461,900 4,619,000 12/3 | 80億5810万 | 52億9067万 | +30.33% 9/24 | -15.79% 2/4 |
| 2015年 3月期 | 1,580 158 12/29 | 1,200 120 5/21 | 356,000 3,560,000 12/29 | 64億3020万 | 48億8369万 | +9.18% 7/7 | -7.69% 10/17 |
| 2016年 3月期 | 2,230 223 6/23 | 950 95 2/12 | 2,270,100 22,701,000 6/23 | 90億7553万 | 38億6626万 | +28.4% 6/22 | -20.48% 8/25 |
| 2017年 3月期 | 1,390 139 1/10 | 960 96 6/24 | 109,400 1,094,000 9/27 | 56億5694万 | 39億695万 | +10.88% 12/9 | -8.76% 4/5 |
| 2018年 3月期 | 1,494 1/29 | 1,130 113 4/13 113 4/12 他2件 | 183,500 1,835,000 6/13 | 60億8020万 | 45億9881万 | +12.45% 1/15 | -12.43% 2/6 |
| 2019年 3月期 | 1,306 4/24 | 893 12/25 | 47,800 3/27 | 53億1508万 | 36億3428万 | +14.73% 3/18 | -21.95% 12/25 |
| 2020年 3月期 | 1,323 1/9 | 935 3/13 | 179,300 1/9 | 53億8427万 | 38億521万 | +8.06% 6/19 | -18.03% 5/16 |
| 2021年 3月期 | 1,610 1/25 | 1,006 4/2 | 31,800 3/5 | 65億5229万 | 40億9416万 | +11.1% 12/17 | -6.66% 4/22 |
| 2022年 3月期 | 1,514 4/5 4/1 | 1,272 12/23 | 33,700 3/4 | 61億6159万 | 51億7671万 | +4.41% 7/27 | -7.67% 5/14 |
| 2023年 3月期 | 1,660 3/31 | 1,027 8/16 | 47,100 10/28 | 67億5578万 | 41億7963万 | +14.63% 3/30 | -10.06% 6/22 |
| 2024年 3月期 | 1,599 4/27 | 1,144 12/21 11/9 | 36,800 4/27 | 65億752万 | 46億5579万 | +6.88% 1/11 | -15.08% 5/31 |
| 2025年 3月期 | 1,282 4/1 | 991 1/30 | 44,900 1/30 | 52億1741万 | 40億3311万 | +10.32% 2/27 | -9.89% 10/30 |
| 2026年 3月期 | 1,431 1/5 | 1,071 5/9 | 67,600 5/15 | 58億2380万 | 43億5869万 | +7.07% 6/30 | -5.99% 5/8 |
| 最新 | 1,445 2026/10/6 | 43,200 | 58億8078万 | +8.08% 1,337 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 29%（1.29倍）
- 1986/12/27 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/27
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/28
- 153%（2.53倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -16%（0.84倍）
- 1992/12/29 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/29
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/28 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/28
- 43%（1.43倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -40%（0.6倍）
- 2000/12/29 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 69%（1.69倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/10/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
510円（2011/03/15） - 183%（2.83倍）
1,445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。
