- 8542
- 2026/09/30
- 時価
- 229億円
- PER 予
- 11.35倍
- 2010年以降
- 5.87-37.97倍
（2010-2026年） - PBR
- 0.39倍
- 2010年以降
- 0.18-0.85倍
（2010-2026年） - 配当 予
- 2.54%
- ROE 予
- 3.42%
- ROA 予
- 0.14%
- 資料
- Link
- CSV,JSON
トマト銀行（8542）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,951
- 始値
- 1,969
- 高値
- 1,995
- 安値
- 1,935
- 終値 +0.82%
- 1,967
- 出来高 +38.08%
- 50,400
乖離率
- 株価（5日）
移動平均値 - +1.24%
1,943 - 株価（25日）
移動平均値 - +1.6%
1,936 - 出来高（5日）
移動平均値 - +9.61%
45,980
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,969 | 1,995 | 1,935 | 1,967 | +0.82% | 50,400 | - | +1.6% | - | - |
| 09/29 | 1,950 | 1,970 | 1,917 | 1,951 | -1.61% | 36,500 | - | +0.88% | - | - |
| 09/28 | 1,945 | 1,987 | 1,927 | 1,983 | +3.55% | 75,900 | - | +2.53% | - | - |
| 09/25 | 1,893 | 1,922 | 1,893 | 1,915 | +0.74% | 35,400 | - | -0.88% | - | - |
| 09/24 | 1,915 | 1,915 | 1,875 | 1,901 | -0.73% | 31,700 | - | -1.76% | - | - |
| 09/18 | 1,925 | 1,925 | 1,896 | 1,915 | -0.1% | 22,200 | - | -1.03% | - | - |
| 09/17 | 1,918 | 1,938 | 1,902 | 1,917 | +0.31% | 29,500 | - | -0.93% | - | - |
| 09/16 | 1,924 | 1,937 | 1,900 | 1,911 | +0.21% | 34,700 | - | -1.09% | - | - |
| 09/15 | 1,940 | 1,946 | 1,907 | 1,907 | -1.4% | 21,700 | - | -1.04% | - | - |
| 09/14 | 1,920 | 1,958 | 1,911 | 1,934 | +0.26% | 36,700 | - | +0.68% | - | - |
| 09/11 | 1,899 | 1,974 | 1,870 | 1,929 | +1.15% | 42,300 | - | +0.78% | - | - |
| 09/10 | 1,906 | 1,932 | 1,891 | 1,907 | +0.05% | 15,100 | - | +0.05% | - | - |
| 09/09 | 1,915 | 1,940 | 1,902 | 1,906 | -1.5% | 25,500 | - | +0.37% | - | - |
| 09/08 | 1,973 | 1,973 | 1,935 | 1,935 | -1.93% | 17,200 | - | +2.33% | - | - |
| 09/07 | 1,988 | 2,000 | 1,959 | 1,973 | -0.75% | 26,000 | - | +5% | - | - |
| 09/04 | 1,960 | 1,990 | 1,922 | 1,988 | +1.33% | 41,200 | - | +6.6% | - | - |
| 09/03 | 1,904 | 1,972 | 1,902 | 1,962 | +3.15% | 37,400 | - | +6% | - | - |
| 09/02 | 1,933 | 1,945 | 1,902 | 1,902 | -1.55% | 24,400 | - | +3.48% | - | - |
| 09/01 | 1,950 | 1,950 | 1,930 | 1,932 | -0.97% | 19,400 | - | +5.69% | - | - |
| 08/31 | 1,956 | 1,962 | 1,937 | 1,951 | -0.2% | 22,300 | - | +7.32% | - | - |
| 08/28 | 1,956 | 1,977 | 1,935 | 1,955 | +0.1% | 21,100 | - | +8.31% | - | - |
| 08/27 | 1,935 | 1,975 | 1,935 | 1,953 | +0.15% | 13,900 | - | +9.05% | - | - |
| 08/26 | 1,922 | 1,973 | 1,922 | 1,950 | +1.46% | 17,800 | - | +9.8% | - | - |
| 08/25 | 1,928 | 1,950 | 1,920 | 1,922 | -0.31% | 10,200 | - | +9.27% | - | - |
| 08/24 | 1,934 | 1,940 | 1,904 | 1,928 | -0.31% | 23,700 | - | +10.61% | - | - |
| 08/21 | 1,925 | 1,941 | 1,890 | 1,934 | 0% | 19,300 | - | +11.92% | - | - |
| 08/20 | 1,947 | 1,947 | 1,888 | 1,934 | +0.36% | 34,700 | - | +12.84% | - | - |
| 08/19 | 2,003 | 2,003 | 1,918 | 1,927 | -3.51% | 40,600 | - | +13.42% | - | - |
| 08/18 | 1,920 | 2,005 | 1,912 | 1,997 | +4.12% | 67,600 | - | +18.59% | - | - |
| 08/17 | 1,900 | 1,949 | 1,900 | 1,918 | +1.21% | 38,600 | - | +15.2% | - | - |
| 08/14 | 1,858 | 1,915 | 1,858 | 1,895 | +1.99% | 49,300 | - | +14.85% | - | - |
| 08/13 | 1,756 | 1,859 | 1,756 | 1,858 | +4.85% | 62,100 | - | +13.64% | - | - |
| 08/12 | 1,750 | 1,780 | 1,746 | 1,772 | +1.2% | 16,800 | - | +9.25% | - | - |
| 08/10 | 1,774 | 1,776 | 1,745 | 1,751 | -0.45% | 32,100 | - | +8.62% | - | - |
| 08/07 | 1,751 | 1,759 | 1,729 | 1,759 | +0.46% | 19,500 | - | +9.8% | - | - |
| 08/06 | 1,745 | 1,769 | 1,735 | 1,751 | +1.63% | 29,000 | - | +9.92% | - | - |
| 08/05 | 1,710 | 1,753 | 1,670 | 1,723 | +1.06% | 69,200 | - | +8.84% | - | - |
| 08/04 | 1,645 | 1,775 | 1,589 | 1,705 | +4.54% | 95,000 | - | +8.32% | - | - |
| 08/03 | 1,638 | 1,639 | 1,593 | 1,631 | -0.43% | 26,200 | - | +4.22% | - | - |
| 07/31 | 1,621 | 1,661 | 1,602 | 1,638 | +1.05% | 24,600 | - | +5% | - | - |
| 07/30 | 1,644 | 1,645 | 1,607 | 1,621 | -1.4% | 34,800 | - | +4.31% | - | - |
| 07/29 | 1,650 | 1,660 | 1,606 | 1,644 | -0.3% | 36,900 | - | +6.2% | - | - |
| 07/28 | 1,659 | 1,660 | 1,631 | 1,649 | -2.14% | 31,900 | - | +6.87% | - | - |
| 07/27 | 1,630 | 1,686 | 1,615 | 1,685 | +3.95% | 40,600 | - | +9.63% | - | - |
| 07/24 | 1,607 | 1,623 | 1,592 | 1,621 | +1.19% | 44,400 | - | +5.95% | - | - |
| 07/23 | 1,576 | 1,602 | 1,575 | 1,602 | +1.65% | 29,000 | - | +5.05% | - | - |
| 07/22 | 1,555 | 1,585 | 1,545 | 1,576 | +2.07% | 19,500 | - | +3.62% | - | - |
| 07/21 | 1,500 | 1,544 | 1,500 | 1,544 | +2.93% | 59,100 | - | +1.78% | - | - |
| 07/17 | 1,565 | 1,566 | 1,494 | 1,500 | -4.21% | 56,900 | - | -0.99% | - | - |
| 07/16 | 1,588 | 1,589 | 1,566 | 1,566 | -1.32% | 23,200 | - | +3.37% | - | - |
| 07/15 | 1,560 | 1,589 | 1,560 | 1,587 | +1.73% | 30,900 | - | +5.1% | - | - |
| 07/14 | 1,560 | 1,570 | 1,555 | 1,560 | +0.97% | 27,600 | - | +3.59% | - | - |
| 07/13 | 1,530 | 1,565 | 1,530 | 1,545 | +1.05% | 56,200 | - | +2.86% | - | - |
| 07/10 | 1,532 | 1,534 | 1,520 | 1,529 | -0.2% | 25,500 | - | +2.14% | - | - |
| 07/09 | 1,523 | 1,532 | 1,504 | 1,532 | +0.07% | 24,200 | - | +2.54% | - | - |
| 07/08 | 1,520 | 1,540 | 1,506 | 1,531 | +0.07% | 37,200 | - | +2.75% | - | - |
| 07/07 | 1,514 | 1,546 | 1,514 | 1,530 | +1.19% | 64,800 | - | +2.96% | - | - |
| 07/06 | 1,526 | 1,527 | 1,506 | 1,512 | -0.13% | 30,600 | - | +2.09% | - | - |
| 07/03 | 1,521 | 1,524 | 1,491 | 1,514 | -0.46% | 41,200 | - | +2.51% | - | - |
| 07/02 | 1,507 | 1,536 | 1,503 | 1,521 | +1.06% | 35,800 | - | +3.05% | - | - |
| 07/01 | 1,500 | 1,518 | 1,486 | 1,505 | +0.74% | 27,600 | - | +2.03% | - | - |
| 06/30 | 1,500 | 1,507 | 1,485 | 1,494 | -0.27% | 22,900 | - | +1.29% | - | - |
| 06/29 | 1,490 | 1,533 | 1,490 | 1,498 | +0.74% | 20,700 | - | +1.56% | - | - |
| 06/26 | 1,493 | 1,511 | 1,479 | 1,487 | -0.4% | 17,000 | - | +0.75% | - | - |
| 06/25 | 1,487 | 1,510 | 1,487 | 1,493 | +0.4% | 8,300 | - | +1.08% | - | - |
| 06/24 | 1,505 | 1,511 | 1,475 | 1,487 | -1.13% | 11,800 | - | +0.54% | - | - |
| 06/23 | 1,504 | 1,523 | 1,504 | 1,504 | 0% | 15,900 | - | +1.55% | - | - |
| 06/22 | 1,505 | 1,525 | 1,497 | 1,504 | +0.47% | 13,500 | - | +1.48% | - | - |
| 06/19 | 1,513 | 1,522 | 1,484 | 1,497 | -1.06% | 31,800 | - | +0.94% | - | - |
| 06/18 | 1,504 | 1,524 | 1,499 | 1,513 | +1.54% | 16,800 | - | +1.95% | - | - |
| 06/17 | 1,494 | 1,528 | 1,490 | 1,490 | -0.27% | 23,200 | - | +0.34% | - | - |
| 06/16 | 1,493 | 1,497 | 1,470 | 1,494 | +0.07% | 17,400 | - | +0.4% | - | - |
| 06/15 | 1,495 | 1,502 | 1,481 | 1,493 | +0.81% | 17,200 | - | +0.07% | - | - |
| 06/12 | 1,477 | 1,481 | 1,445 | 1,481 | +1.86% | 22,800 | - | -0.94% | - | - |
| 06/11 | 1,478 | 1,484 | 1,442 | 1,454 | -2.15% | 27,700 | - | -3% | - | - |
| 06/10 | 1,478 | 1,516 | 1,464 | 1,486 | +1.5% | 29,100 | - | -1.2% | - | - |
| 06/09 | 1,439 | 1,484 | 1,439 | 1,464 | +2.88% | 24,000 | - | -2.79% | - | - |
| 06/08 | 1,440 | 1,445 | 1,417 | 1,423 | -1.52% | 15,300 | - | -5.76% | - | - |
| 06/05 | 1,440 | 1,470 | 1,440 | 1,445 | +0.35% | 16,400 | - | -4.75% | - | - |
| 06/04 | 1,403 | 1,450 | 1,388 | 1,440 | +2.2% | 29,900 | - | -5.26% | - | - |
| 06/03 | 1,420 | 1,424 | 1,402 | 1,409 | -0.35% | 16,500 | - | -7.55% | - | - |
| 06/02 | 1,414 | 1,423 | 1,371 | 1,414 | -0.49% | 27,200 | - | -7.58% | - | - |
| 06/01 | 1,486 | 1,486 | 1,421 | 1,421 | -4.63% | 39,500 | - | -7.49% | - | - |
| 05/29 | 1,492 | 1,512 | 1,486 | 1,490 | 0% | 14,400 | - | -3.5% | - | - |
| 05/28 | 1,506 | 1,506 | 1,480 | 1,490 | -1.46% | 20,300 | - | -3.87% | - | - |
| 05/27 | 1,500 | 1,517 | 1,490 | 1,512 | +0.93% | 22,000 | - | -2.83% | - | - |
| 05/26 | 1,495 | 1,513 | 1,480 | 1,498 | -0.27% | 13,700 | - | -4.04% | - | - |
| 05/25 | 1,527 | 1,529 | 1,497 | 1,502 | -1.51% | 38,600 | - | -4.09% | - | - |
| 05/22 | 1,542 | 1,551 | 1,525 | 1,525 | -1.1% | 17,200 | - | -2.8% | - | - |
| 05/21 | 1,550 | 1,562 | 1,539 | 1,542 | +0.65% | 21,400 | - | -1.97% | - | - |
| 05/20 | 1,541 | 1,541 | 1,511 | 1,532 | -0.58% | 18,700 | - | -2.73% | - | - |
| 05/19 | 1,533 | 1,564 | 1,531 | 1,541 | +1.45% | 14,700 | - | -2.34% | - | - |
| 05/18 | 1,520 | 1,535 | 1,500 | 1,519 | -0.07% | 22,100 | - | -3.98% | - | - |
| 05/15 | 1,522 | 1,547 | 1,505 | 1,520 | -0.59% | 26,500 | - | -4.1% | - | - |
| 05/14 | 1,573 | 1,573 | 1,521 | 1,529 | -2.8% | 24,600 | - | -3.65% | - | - |
| 05/13 | 1,598 | 1,650 | 1,543 | 1,573 | -1.56% | 34,800 | - | -1.07% | - | - |
| 05/12 | 1,576 | 1,600 | 1,576 | 1,598 | +1.27% | 15,100 | - | +0.5% | - | - |
| 05/11 | 1,569 | 1,590 | 1,569 | 1,578 | +0.64% | 13,300 | - | -0.75% | - | - |
| 05/08 | 1,568 | 1,582 | 1,543 | 1,568 | -0.44% | 28,000 | - | -1.32% | - | - |
| 05/07 | 1,555 | 1,595 | 1,548 | 1,575 | +1.88% | 23,200 | - | -0.82% | - | - |
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 | 1,967 2026/9/30 | 50,400 | 229億7265万 | +1.6% 1,936 | |||
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）
- 2026/09/30 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
757円（2020/03/13） - 160%（2.6倍）
1,967円（9/30）
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。
