トマト銀行（8542）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,490
- 始値
- 1,492
- 高値
- 1,512
- 安値
- 1,486
- 終値 ±0%
- 1,490
- 出来高 -29.06%
- 14,400
乖離率
- 株価（5日）
移動平均値 - -0.53%
1,498 - 株価（25日）
移動平均値 - -3.5%
1,544 - 出来高（5日）
移動平均値 - -33.94%
21,800
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,492 | 1,512 | 1,486 | 1,490 | 0% | 14,400 | 174億175万 | -3.5% | 8.6 | 0.3 |
| 05/28 | 1,506 | 1,506 | 1,480 | 1,490 | -1.46% | 20,300 | 174億175万 | -3.87% | 8.6 | 0.3 |
| 05/27 | 1,500 | 1,517 | 1,490 | 1,512 | +0.93% | 22,000 | 176億5869万 | -2.83% | 8.73 | 0.3 |
| 05/26 | 1,495 | 1,513 | 1,480 | 1,498 | -0.27% | 13,700 | 174億9518万 | -4.04% | 8.65 | 0.3 |
| 05/25 | 1,527 | 1,529 | 1,497 | 1,502 | -1.51% | 38,600 | 175億4190万 | -4.09% | 8.67 | 0.3 |
| 05/22 | 1,542 | 1,551 | 1,525 | 1,525 | -1.1% | 17,200 | 178億1052万 | -2.8% | 8.8 | 0.31 |
| 05/21 | 1,550 | 1,562 | 1,539 | 1,542 | +0.65% | 21,400 | 180億906万 | -1.97% | 8.9 | 0.31 |
| 05/20 | 1,541 | 1,541 | 1,511 | 1,532 | -0.58% | 18,700 | 178億9227万 | -2.73% | 8.84 | 0.31 |
| 05/19 | 1,533 | 1,564 | 1,531 | 1,541 | +1.45% | 14,700 | 179億9738万 | -2.34% | 8.89 | 0.31 |
| 05/18 | 1,520 | 1,535 | 1,500 | 1,519 | -0.07% | 22,100 | 177億4044万 | -3.98% | 8.77 | 0.31 |
| 05/15 | 1,522 | 1,547 | 1,505 | 1,520 | -0.59% | 26,500 | 177億5212万 | -4.1% | 8.77 | 0.31 |
| 05/14 | 1,573 | 1,573 | 1,521 | 1,529 | -2.8% | 24,600 | 178億5723万 | -3.65% | 8.82 | 0.31 |
| 05/13 | 1,598 | 1,650 | 1,543 | 1,573 | -1.56% | 34,800 | 183億7111万 | -1.07% | 9.08 | 0.32 |
| 05/12 | 1,576 | 1,600 | 1,576 | 1,598 | +1.27% | 15,100 | 186億6308万 | +0.5% | 9.22 | 0.32 |
| 05/11 | 1,569 | 1,590 | 1,569 | 1,578 | +0.64% | 13,300 | 184億2950万 | -0.75% | 9.11 | 0.32 |
| 05/08 | 1,568 | 1,582 | 1,543 | 1,568 | -0.44% | 28,000 | 183億1271万 | -1.32% | 9.05 | 0.32 |
| 05/07 | 1,555 | 1,595 | 1,548 | 1,575 | +1.88% | 23,200 | 183億9447万 | -0.82% | 9.09 | 0.32 |
| 05/01 | 1,552 | 1,560 | 1,540 | 1,546 | -1.09% | 14,200 | 180億5578万 | -2.83% | 8.92 | 0.31 |
| 04/30 | 1,579 | 1,579 | 1,537 | 1,563 | -1.39% | 20,500 | 182億5432万 | -1.94% | 9.02 | 0.31 |
| 04/28 | 1,539 | 1,585 | 1,539 | 1,585 | +3.73% | 27,700 | 185億1126万 | -0.81% | 9.15 | 0.32 |
| 04/27 | 1,550 | 1,550 | 1,520 | 1,528 | -1.61% | 17,700 | 178億4555万 | -4.5% | 8.82 | 0.31 |
| 04/24 | 1,552 | 1,568 | 1,516 | 1,553 | -0.06% | 30,200 | 181億3753万 | -3% | 8.96 | 0.31 |
| 04/23 | 1,570 | 1,570 | 1,546 | 1,554 | -1.02% | 19,800 | 181億4921万 | -3.06% | 8.97 | 0.31 |
| 04/22 | 1,614 | 1,614 | 1,569 | 1,570 | -2.73% | 19,700 | 183億3607万 | -2.3% | 9.06 | 0.32 |
| 04/21 | 1,628 | 1,634 | 1,596 | 1,614 | -0.98% | 27,200 | 188億4995万 | +0.31% | 9.31 | 0.32 |
| 04/20 | 1,653 | 1,653 | 1,622 | 1,630 | -0.67% | 9,500 | 190億3681万 | +1.31% | 9.41 | 0.33 |
| 04/17 | 1,645 | 1,650 | 1,617 | 1,641 | -0.06% | 21,300 | 191億6528万 | +1.99% | 9.47 | 0.33 |
| 04/16 | 1,614 | 1,657 | 1,614 | 1,642 | +1.86% | 38,800 | 191億7696万 | +2.11% | 9.48 | 0.33 |
| 04/15 | 1,598 | 1,630 | 1,598 | 1,612 | +0.94% | 16,700 | 188億2659万 | +0.25% | 9.3 | 0.32 |
| 04/14 | 1,616 | 1,626 | 1,594 | 1,597 | -0.62% | 16,400 | 186億5141万 | -0.81% | 9.22 | 0.32 |
| 04/13 | 1,610 | 1,627 | 1,603 | 1,607 | -0.19% | 13,500 | 187億6820万 | -0.19% | 9.27 | 0.32 |
| 04/10 | 1,623 | 1,629 | 1,608 | 1,610 | +0.12% | 14,300 | 188億323万 | -0.12% | 9.29 | 0.32 |
| 04/09 | 1,618 | 1,634 | 1,603 | 1,608 | -0.86% | 10,200 | 187億7988万 | -0.43% | 9.28 | 0.32 |
| 04/08 | 1,625 | 1,643 | 1,615 | 1,622 | +1.76% | 18,100 | 189億4338万 | +0.56% | 9.36 | 0.33 |
| 04/07 | 1,582 | 1,617 | 1,582 | 1,594 | +0.5% | 10,600 | 186億1637万 | -1.3% | 9.2 | 0.32 |
| 04/06 | 1,598 | 1,601 | 1,586 | 1,586 | 0% | 10,700 | 185億2294万 | -1.98% | 9.15 | 0.32 |
| 04/03 | 1,590 | 1,600 | 1,576 | 1,586 | 0% | 8,000 | 185億2294万 | -2.34% | 9.15 | 0.32 |
| 04/02 | 1,623 | 1,626 | 1,576 | 1,586 | -0.81% | 20,400 | 185億2294万 | -2.64% | 9.15 | 0.32 |
| 04/01 | 1,564 | 1,607 | 1,564 | 1,599 | +3.29% | 10,200 | 186億7476万 | -2.02% | 9.23 | 0.32 |
| 03/31 | 1,553 | 1,577 | 1,534 | 1,548 | -0.39% | 21,700 | 180億7913万 | -5.44% | 9.07 | 0.31 |
| 03/30 | 1,602 | 1,602 | 1,554 | 1,554 | -4.72% | 20,600 | 181億4921万 | -5.59% | 9.11 | 0.31 |
| 03/27 | 1,626 | 1,643 | 1,620 | 1,631 | -0.31% | 31,300 | 190億4849万 | -1.45% | 9.56 | 0.33 |
| 03/26 | 1,664 | 1,664 | 1,622 | 1,636 | -1.68% | 17,500 | 191億689万 | -1.51% | 9.59 | 0.33 |
| 03/25 | 1,659 | 1,678 | 1,646 | 1,664 | +2.78% | 19,200 | 194億3390万 | -0.12% | 9.75 | 0.33 |
| 03/24 | 1,605 | 1,660 | 1,599 | 1,619 | +3.45% | 28,400 | 189億834万 | -3.17% | 9.49 | 0.33 |
| 03/23 | 1,580 | 1,589 | 1,550 | 1,565 | -2.25% | 39,100 | 182億7768万 | -6.85% | 9.17 | 0.31 |
| 03/19 | 1,644 | 1,644 | 1,600 | 1,601 | -2.62% | 24,300 | 186億9812万 | -5.38% | 9.38 | 0.32 |
| 03/18 | 1,647 | 1,654 | 1,637 | 1,644 | +1.17% | 25,300 | 192億32万 | -3.41% | 9.63 | 0.33 |
| 03/17 | 1,642 | 1,654 | 1,622 | 1,625 | +0.43% | 26,800 | 189億7842万 | -4.92% | 9.52 | 0.33 |
| 03/16 | 1,625 | 1,632 | 1,612 | 1,618 | -0.49% | 17,500 | 188億9667万 | -5.77% | 9.48 | 0.33 |
| 03/13 | 1,596 | 1,646 | 1,593 | 1,626 | +0.56% | 43,500 | 189億9010万 | -5.74% | 9.53 | 0.33 |
| 03/12 | 1,664 | 1,664 | 1,607 | 1,617 | -2.3% | 32,900 | 188億8499万 | -6.53% | 9.47 | 0.33 |
| 03/11 | 1,676 | 1,687 | 1,655 | 1,655 | -0.3% | 34,800 | 193億2879万 | -4.61% | 9.7 | 0.33 |
| 03/10 | 1,636 | 1,671 | 1,620 | 1,660 | +4.01% | 23,900 | 193億8718万 | -4.16% | 9.73 | 0.33 |
| 03/09 | 1,550 | 1,604 | 1,544 | 1,596 | -3.74% | 49,500 | 186億3973万 | -7.75% | 9.35 | 0.32 |
| 03/06 | 1,670 | 1,670 | 1,627 | 1,658 | -0.72% | 25,400 | 193億6383万 | -4.11% | 9.72 | 0.33 |
| 03/05 | 1,638 | 1,687 | 1,638 | 1,670 | +7.19% | 72,000 | 195億398万 | -3.19% | 9.79 | 0.34 |
| 03/04 | 1,630 | 1,635 | 1,539 | 1,558 | -6.71% | 87,600 | 181億9592万 | -9.52% | 9.13 | 0.31 |
| 03/03 | 1,673 | 1,704 | 1,660 | 1,670 | -0.06% | 41,200 | 195億398万 | -3.08% | 9.79 | 0.34 |
| 03/02 | 1,709 | 1,715 | 1,644 | 1,671 | -3.91% | 64,300 | 195億1565万 | -2.96% | 9.79 | 0.34 |
| 02/27 | 1,709 | 1,750 | 1,695 | 1,739 | +2.11% | 31,300 | 203億983万 | +1.16% | 10.19 | 0.35 |
| 02/26 | 1,676 | 1,713 | 1,670 | 1,703 | +1.92% | 21,200 | 198億8938万 | -0.58% | 9.98 | 0.34 |
| 02/25 | 1,718 | 1,718 | 1,650 | 1,671 | -3.19% | 58,200 | 195億1565万 | -2.22% | 9.79 | 0.34 |
| 02/24 | 1,774 | 1,774 | 1,717 | 1,726 | -2.71% | 50,800 | 201億5800万 | +1.11% | 10.11 | 0.35 |
| 02/20 | 1,775 | 1,781 | 1,743 | 1,774 | -0.73% | 19,400 | 207億1859万 | +4.23% | 10.39 | 0.36 |
| 02/19 | 1,768 | 1,788 | 1,763 | 1,787 | +1.07% | 16,700 | 208億7042万 | +5.37% | 10.47 | 0.36 |
| 02/18 | 1,780 | 1,782 | 1,764 | 1,768 | +0.06% | 15,900 | 206億4852万 | +4.8% | 10.36 | 0.36 |
| 02/17 | 1,780 | 1,810 | 1,766 | 1,767 | -2.21% | 25,700 | 206億3684万 | +5.18% | 10.35 | 0.36 |
| 02/16 | 1,821 | 1,821 | 1,780 | 1,807 | -0.66% | 22,200 | 211億400万 | +8.14% | 10.59 | 0.36 |
| 02/13 | 1,850 | 1,850 | 1,797 | 1,819 | -2.36% | 42,300 | 212億4415万 | +9.58% | 10.66 | 0.37 |
| 02/12 | 1,842 | 1,876 | 1,842 | 1,863 | +0.81% | 24,100 | 217億5803万 | +13.05% | 10.92 | 0.37 |
| 02/10 | 1,834 | 1,848 | 1,832 | 1,848 | +0.76% | 22,900 | 215億8284万 | +13.1% | 10.83 | 0.37 |
| 02/09 | 1,856 | 1,869 | 1,816 | 1,834 | +0.99% | 31,800 | 214億1934万 | +13.21% | 10.75 | 0.37 |
| 02/06 | 1,835 | 1,836 | 1,798 | 1,816 | -0.98% | 48,400 | 212億911万 | +13.08% | 10.64 | 0.37 |
| 02/05 | 1,761 | 1,838 | 1,758 | 1,834 | +5.71% | 89,200 | 214億1934万 | +15.13% | 10.75 | 0.37 |
| 02/04 | 1,735 | 1,740 | 1,708 | 1,735 | -0.23% | 46,600 | 202億6311万 | +9.88% | 10.17 | 0.35 |
| 02/03 | 1,603 | 1,760 | 1,592 | 1,739 | +10.13% | 295,500 | 203億983万 | +10.83% | 10.19 | 0.35 |
| 02/02 | 1,602 | 1,615 | 1,579 | 1,579 | -1.86% | 25,600 | 184億4118万 | +1.35% | 9.25 | 0.32 |
| 01/30 | 1,585 | 1,609 | 1,585 | 1,609 | +1.51% | 23,000 | 187億9155万 | +3.47% | 9.43 | 0.32 |
| 01/29 | 1,566 | 1,596 | 1,555 | 1,585 | +1.6% | 25,100 | 185億1126万 | +2.32% | 9.29 | 0.32 |
| 01/28 | 1,576 | 1,576 | 1,560 | 1,560 | -1.76% | 18,600 | 182億1928万 | +0.97% | 9.14 | 0.31 |
| 01/27 | 1,589 | 1,595 | 1,570 | 1,588 | -0.44% | 24,700 | 185億4629万 | +3.12% | 9.3 | 0.32 |
| 01/26 | 1,618 | 1,618 | 1,587 | 1,595 | -2.51% | 29,200 | 186億2805万 | +3.91% | 9.35 | 0.32 |
| 01/23 | 1,600 | 1,644 | 1,600 | 1,636 | +2.25% | 33,200 | 191億689万 | +6.93% | 9.59 | 0.33 |
| 01/22 | 1,589 | 1,617 | 1,586 | 1,600 | +1.01% | 23,700 | 186億8644万 | +4.92% | 9.38 | 0.32 |
| 01/21 | 1,589 | 1,596 | 1,572 | 1,584 | -1.49% | 25,700 | 184億9958万 | +4.14% | 9.28 | 0.32 |
| 01/20 | 1,607 | 1,618 | 1,595 | 1,608 | +0.25% | 20,300 | 187億7988万 | +6.14% | 9.42 | 0.32 |
| 01/19 | 1,614 | 1,619 | 1,594 | 1,604 | -0.43% | 26,900 | 187億3316万 | +6.23% | 9.4 | 0.32 |
| 01/16 | 1,600 | 1,617 | 1,581 | 1,611 | -0.31% | 30,000 | 188億1491万 | +7.11% | 9.44 | 0.32 |
| 01/15 | 1,590 | 1,616 | 1,589 | 1,616 | +2.15% | 27,600 | 188億7331万 | +7.88% | 9.47 | 0.32 |
| 01/14 | 1,580 | 1,587 | 1,565 | 1,582 | +0.44% | 20,400 | 184億7622万 | +6.03% | 9.27 | 0.32 |
| 01/13 | 1,563 | 1,583 | 1,535 | 1,575 | +1.48% | 34,800 | 183億9447万 | +5.92% | 9.23 | 0.32 |
| 01/09 | 1,531 | 1,554 | 1,531 | 1,552 | +1.97% | 14,700 | 181億2585万 | +4.72% | 9.09 | 0.31 |
| 01/08 | 1,529 | 1,530 | 1,518 | 1,522 | -0.85% | 4,500 | 177億7548万 | +2.91% | 8.92 | 0.31 |
| 01/07 | 1,497 | 1,535 | 1,497 | 1,535 | +2.06% | 24,500 | 179億2731万 | +4% | 8.99 | 0.31 |
| 01/06 | 1,491 | 1,514 | 1,491 | 1,504 | +1.14% | 12,200 | 175億6526万 | +2.1% | 8.81 | 0.3 |
| 01/05 | 1,500 | 1,505 | 1,480 | 1,487 | +0.07% | 39,700 | 173億6671万 | +1.23% | 8.71 | 0.3 |
| 2025 | ||||||||||
| 12/30 | 1,487 | 1,509 | 1,484 | 1,486 | -0.2% | 22,100 | 173億5503万 | +1.36% | 8.71 | 0.3 |
| 12/29 | 1,492 | 1,492 | 1,468 | 1,489 | -0.2% | 12,900 | 173億9007万 | +1.85% | 8.72 | 0.3 |
| 12/26 | 1,480 | 1,500 | 1,479 | 1,492 | +0.81% | 18,800 | 174億2511万 | +2.26% | 8.74 | 0.3 |
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 | |
| 2007年 3月期 | 3,400 340 4/11 340 4/3 | 2,300 230 11/24 | 37,400 374,000 11/2 | - | - | +7.68% 8/23 | -14.93% 6/9 |
| 2008年 3月期 | 2,690 269 5/24 | 2,050 205 3/18 | 25,500 255,000 5/24 | - | - | +6.91% 2/14 | -11.5% 3/17 |
| 2009年 3月期 | 2,620 262 3/27 | 1,480 148 10/10 | 17,800 178,000 10/29 | - | - | +9.84% 10/31 | -23.48% 10/10 |
| 2010年 3月期 | 2,530 253 4/2 | 1,650 165 11/17 | 21,800 218,000 3/25 | - | - | +10.21% 12/16 | -12.77% 11/16 |
| 2011年 3月期 | 2,020 202 4/2 | 1,180 118 3/15 | 19,400 194,000 3/15 | 235億9158万 | 137億8122万 | +6.7% 9/6 | -12.06% 10/29 |
| 2012年 3月期 | 1,650 165 3/19 165 3/15 他6件 | 1,240 124 12/7 124 12/6 他3件 | 25,800 258,000 2/8 | 192億7035万 | 144億8196万 | +15.09% 2/28 | -8.29% 4/16 |
| 2013年 3月期 | 2,000 200 1/8 | 1,180 118 5/31 | 99,100 991,000 1/8 | 233億5800万 | 137億8122万 | +16.41% 1/8 | -13.4% 5/17 |
| 2014年 3月期 | 1,990 199 5/15 199 5/13 | 1,570 157 6/7 | 82,400 824,000 5/24 | 232億4121万 | 183億3603万 | +6.51% 7/2 | -14.58% 5/23 |
| 2015年 3月期 | 2,100 210 3/26 210 3/25 | 1,610 161 10/17 | 27,800 278,000 2/19 | 245億2596万 | 188億323万 | +7.71% 3/25 | -8.44% 10/17 |
| 2016年 3月期 | 2,160 216 4/22 | 1,380 138 2/12 | 27,500 275,000 1/12 | 252億2670万 | 161億1706万 | +7.68% 4/25 | -13.62% 2/10 |
| 2017年 3月期 | 1,696 12/12 | 1,330 133 7/8 133 6/27 他2件 | 27,100 12/12 | 198億763万 | 155億3310万 | +8.63% 7/29 | -5.79% 6/24 6/16 |
| 2018年 3月期 | 1,645 5/8 | 1,489 4/13 | 30,300 2/6 | 192億1200万 | 173億9007万 | +4.23% 10/16 | -4.33% 5/31 |
| 2019年 3月期 | 1,575 7/30 | 997 12/25 | 31,500 12/21 | 183億9447万 | 116億4399万 | +8.15% 9/25 | -18.72% 12/25 |
| 2020年 3月期 | 1,126 9/26 | 757 3/13 | 36,100 3/27 | 131億5058万 | 88億4102万 | +13.58% 3/27 | -18.53% 3/13 |
| 2021年 3月期 | 1,296 3/22 | 913 4/6 | 36,800 3/19 | 151億3602万 | 106億6295万 | +16.61% 3/22 | -8.11% 10/16 |
| 2022年 3月期 | 1,149 4/1 | 1,002 11/29 | 57,200 10/28 | 134億1920万 | 117億238万 | +6.22% 9/13 | -4.7% 10/5 |
| 2023年 3月期 | 1,147 3/1 | 960 11/15 10/28 | 105,400 12/21 | 133億9584万 | 112億1186万 | +5.44% 1/13 | -7.05% 3/20 |
| 2024年 3月期 | 1,358 3/8 | 1,003 6/1 5/31 他2件 | 115,100 7/28 | 158億6012万 | 117億1406万 | +13.67% 9/13 | -7.33% 10/16 |
| 2025年 3月期 | 1,352 7/4 | 1,081 10/30 | 157,700 1/30 | 157億9004万 | 126億2503万 | +7.11% 7/3 | -15.84% 8/5 |
| 2026年 3月期 | 1,876 2/12 | 1,020 4/7 | 295,500 2/3 | 219億986万 | 119億1261万 | +15.16% 2/5 | -9.52% 3/4 |
| 最新 | 1,490 2026/5/29 | 14,400 | 174億175万 | -3.5% 1,544 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/20
- -4%（0.96倍）
- 2002/12/27 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/27
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13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
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/05/29 vs 2025/12/30
- 0%（1倍）
- 過去安値
757円（2020/03/13） - 97%（1.97倍）
1,490円（5/29）
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。
