- 8600
- 2026/09/25
- 時価
- 2372億円
- PER 予
- 13.19倍
- 2011年以降
- 0.8-12.45倍
（2011-2026年） - PBR
- 0.78倍
- 2011年以降
- 0.19-0.65倍
（2011-2026年） - 配当 予
- 2.45%
- ROE 予
- 5.93%
- ROA 予
- 0.34%
- 資料
- Link
- CSV,JSON
トモニ HD（8600）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,180
- 始値
- 1,194
- 高値
- 1,230
- 安値
- 1,194
- 終値 +3.9%
- 1,226
- 出来高 +21.08%
- 889,700
乖離率
- 株価（5日）
移動平均値 - +3.46%
1,185 - 株価（25日）
移動平均値 - +8.59%
1,129 - 出来高（5日）
移動平均値 - +40.28%
634,240
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,194 | 1,230 | 1,194 | 1,226 | +3.9% | 889,700 | - | +8.59% | - | - |
| 09/24 | 1,200 | 1,201 | 1,171 | 1,180 | -0.25% | 734,800 | - | +4.89% | - | - |
| 09/18 | 1,168 | 1,183 | 1,149 | 1,183 | +1.02% | 710,900 | - | +5.34% | - | - |
| 09/17 | 1,174 | 1,191 | 1,166 | 1,171 | +0.52% | 497,600 | - | +4.55% | - | - |
| 09/16 | 1,151 | 1,174 | 1,151 | 1,165 | +1.39% | 338,200 | - | +4.3% | - | - |
| 09/15 | 1,148 | 1,163 | 1,141 | 1,149 | -0.43% | 436,800 | - | +3.23% | - | - |
| 09/14 | 1,137 | 1,164 | 1,130 | 1,154 | +1.5% | 530,700 | - | +4.15% | - | - |
| 09/11 | 1,103 | 1,151 | 1,103 | 1,137 | +0.44% | 706,600 | - | +2.9% | - | - |
| 09/10 | 1,091 | 1,137 | 1,091 | 1,132 | +3.19% | 508,900 | - | +2.82% | - | - |
| 09/09 | 1,098 | 1,111 | 1,090 | 1,097 | -0.72% | 404,400 | - | +0.09% | - | - |
| 09/08 | 1,119 | 1,128 | 1,105 | 1,105 | -2.39% | 376,200 | - | +1.19% | - | - |
| 09/07 | 1,141 | 1,144 | 1,121 | 1,132 | -0.35% | 355,300 | - | +4.04% | - | - |
| 09/04 | 1,144 | 1,148 | 1,112 | 1,136 | -0.26% | 426,400 | - | +4.89% | - | - |
| 09/03 | 1,130 | 1,145 | 1,115 | 1,139 | +1.7% | 590,600 | - | +5.76% | - | - |
| 09/02 | 1,114 | 1,135 | 1,110 | 1,120 | -1.67% | 408,100 | - | +4.48% | - | - |
| 09/01 | 1,119 | 1,139 | 1,103 | 1,139 | +1.42% | 466,200 | - | +6.65% | - | - |
| 08/31 | 1,127 | 1,141 | 1,121 | 1,123 | -1.75% | 471,600 | - | +5.45% | - | - |
| 08/28 | 1,092 | 1,149 | 1,089 | 1,143 | +4.1% | 436,300 | - | +7.73% | - | - |
| 08/27 | 1,093 | 1,117 | 1,090 | 1,098 | +0.46% | 580,700 | - | +4.08% | - | - |
| 08/26 | 1,088 | 1,103 | 1,082 | 1,093 | +1.3% | 284,500 | - | +4% | - | - |
| 08/25 | 1,071 | 1,082 | 1,063 | 1,079 | +1.12% | 345,600 | - | +3.15% | - | - |
| 08/24 | 1,096 | 1,096 | 1,060 | 1,067 | -1.48% | 329,000 | - | +2.69% | - | - |
| 08/21 | 1,080 | 1,092 | 1,074 | 1,083 | +0.28% | 403,200 | - | +4.74% | - | - |
| 08/20 | 1,090 | 1,094 | 1,066 | 1,080 | -0.92% | 454,900 | - | +4.96% | - | - |
| 08/19 | 1,112 | 1,122 | 1,086 | 1,090 | -3.54% | 894,800 | - | +6.55% | - | - |
| 08/18 | 1,130 | 1,154 | 1,126 | 1,130 | +0.62% | 992,200 | - | +11.11% | - | - |
| 08/17 | 1,122 | 1,137 | 1,120 | 1,123 | +0.45% | 574,800 | - | +11.41% | - | - |
| 08/14 | 1,106 | 1,144 | 1,104 | 1,118 | +1.18% | 873,300 | - | +11.8% | - | - |
| 08/13 | 1,056 | 1,109 | 1,056 | 1,105 | +5.64% | 799,100 | - | +11.5% | - | - |
| 08/12 | 1,055 | 1,066 | 1,037 | 1,046 | +1.55% | 615,200 | - | +6.41% | - | - |
| 08/10 | 1,069 | 1,069 | 1,022 | 1,030 | -4.45% | 771,800 | - | +5.32% | - | - |
| 08/07 | 1,047 | 1,094 | 1,025 | 1,078 | +4.56% | 982,700 | - | +10.91% | - | - |
| 08/06 | 1,019 | 1,042 | 1,015 | 1,031 | +1.28% | 465,500 | - | +6.84% | - | - |
| 08/05 | 1,001 | 1,019 | 999 | 1,018 | +1.8% | 433,800 | - | +6.15% | - | - |
| 08/04 | 995 | 1,016 | 991 | 1,000 | -0.4% | 495,100 | - | +4.82% | - | - |
| 08/03 | 1,001 | 1,005 | 965 | 1,004 | +0.7% | 717,400 | - | +5.8% | - | - |
| 07/31 | 994 | 1,020 | 979 | 997 | +0.81% | 592,700 | - | +5.61% | - | - |
| 07/30 | 988 | 999 | 981 | 989 | -2.18% | 639,900 | - | +5.32% | - | - |
| 07/29 | 1,039 | 1,040 | 996 | 1,011 | -2.51% | 710,400 | - | +8.36% | - | - |
| 07/28 | 1,040 | 1,044 | 1,016 | 1,037 | -1.24% | 779,400 | - | +11.87% | - | - |
| 07/27 | 1,032 | 1,058 | 1,026 | 1,050 | +2.54% | 1,050,400 | - | +14.01% | - | - |
| 07/24 | 991 | 1,029 | 986 | 1,024 | +1.89% | 1,288,000 | - | +12.16% | - | - |
| 07/23 | 982 | 1,010 | 981 | 1,005 | +1.82% | 642,200 | - | +10.8% | - | - |
| 07/22 | 964 | 990 | 961 | 987 | +2.71% | 618,200 | - | +9.54% | - | - |
| 07/21 | 918 | 964 | 917 | 961 | +5.84% | 757,000 | - | +7.13% | - | - |
| 07/17 | 957 | 961 | 903 | 908 | -4.82% | 771,600 | - | +1.45% | - | - |
| 07/16 | 942 | 968 | 942 | 954 | +0.21% | 524,100 | - | +6.59% | - | - |
| 07/15 | 934 | 955 | 934 | 952 | +2.04% | 596,600 | - | +6.73% | - | - |
| 07/14 | 940 | 942 | 924 | 933 | -0.64% | 424,300 | - | +4.95% | - | - |
| 07/13 | 919 | 944 | 918 | 939 | +3.19% | 578,300 | - | +5.98% | - | - |
| 07/10 | 910 | 930 | 904 | 910 | +0.89% | 462,700 | - | +3.06% | - | - |
| 07/09 | 900 | 907 | 889 | 902 | -0.88% | 309,400 | - | +2.5% | - | - |
| 07/08 | 900 | 921 | 900 | 910 | +0.33% | 296,400 | - | +3.64% | - | - |
| 07/07 | 915 | 929 | 904 | 907 | +0.55% | 416,400 | - | +3.54% | - | - |
| 07/06 | 897 | 907 | 889 | 902 | +0.78% | 379,900 | - | +3.2% | - | - |
| 07/03 | 910 | 915 | 893 | 895 | -0.56% | 369,400 | - | +2.64% | - | - |
| 07/02 | 900 | 912 | 889 | 900 | +1.47% | 548,500 | - | +3.33% | - | - |
| 07/01 | 887 | 892 | 878 | 887 | +1.03% | 494,900 | - | +1.95% | - | - |
| 06/30 | 888 | 898 | 877 | 878 | -0.45% | 526,400 | - | +0.92% | - | - |
| 06/29 | 885 | 887 | 869 | 882 | +0.68% | 576,300 | - | +1.38% | - | - |
| 06/26 | 864 | 876 | 862 | 876 | +1.39% | 415,300 | - | +0.69% | - | - |
| 06/25 | 865 | 870 | 852 | 864 | +0.82% | 433,900 | - | -0.69% | - | - |
| 06/24 | 871 | 876 | 850 | 857 | -0.58% | 331,800 | - | -1.61% | - | - |
| 06/23 | 869 | 877 | 862 | 862 | -0.92% | 445,000 | - | -1.03% | - | - |
| 06/22 | 854 | 877 | 854 | 870 | +1.05% | 345,300 | - | -0.11% | - | - |
| 06/19 | 865 | 869 | 844 | 861 | -0.69% | 846,000 | - | -1.15% | - | - |
| 06/18 | 874 | 885 | 866 | 867 | -0.46% | 543,600 | - | -0.57% | - | - |
| 06/17 | 900 | 909 | 871 | 871 | -2.02% | 631,100 | - | -0.23% | - | - |
| 06/16 | 894 | 895 | 881 | 889 | -2.09% | 552,400 | - | +1.6% | - | - |
| 06/15 | 913 | 925 | 902 | 908 | +2.02% | 377,300 | - | +3.65% | - | - |
| 06/12 | 886 | 901 | 883 | 890 | +1.25% | 606,800 | - | +1.6% | - | - |
| 06/11 | 878 | 883 | 864 | 879 | -0.45% | 331,900 | - | +0.34% | - | - |
| 06/10 | 883 | 906 | 877 | 883 | +1.73% | 551,700 | - | +0.68% | - | - |
| 06/09 | 860 | 879 | 860 | 868 | +2.24% | 550,100 | - | -1.03% | - | - |
| 06/08 | 838 | 853 | 838 | 849 | -0.35% | 411,800 | - | -3.3% | - | - |
| 06/05 | 873 | 875 | 852 | 852 | -0.12% | 442,700 | - | -3.18% | - | - |
| 06/04 | 837 | 867 | 832 | 853 | +0.59% | 532,600 | - | -3.07% | - | - |
| 06/03 | 857 | 861 | 846 | 848 | -0.93% | 529,100 | - | -3.75% | - | - |
| 06/02 | 846 | 861 | 824 | 856 | -0.12% | 508,700 | - | -2.95% | - | - |
| 06/01 | 874 | 874 | 854 | 857 | -2.17% | 463,400 | - | -2.94% | - | - |
| 05/29 | 880 | 896 | 876 | 876 | -0.34% | 540,400 | - | -0.9% | - | - |
| 05/28 | 875 | 881 | 859 | 879 | +0.34% | 1,308,900 | - | -0.79% | - | - |
| 05/27 | 871 | 886 | 867 | 876 | 0% | 937,700 | - | -1.46% | - | - |
| 05/26 | 874 | 882 | 856 | 876 | -0.34% | 524,300 | - | -1.68% | - | - |
| 05/25 | 889 | 892 | 874 | 879 | -1.01% | 433,400 | - | -1.57% | - | - |
| 05/22 | 888 | 894 | 874 | 888 | +0.91% | 617,900 | - | -0.67% | - | - |
| 05/21 | 869 | 887 | 867 | 880 | +2.68% | 674,200 | - | -1.68% | - | - |
| 05/20 | 864 | 871 | 846 | 857 | -0.81% | 729,300 | - | -4.46% | - | - |
| 05/19 | 870 | 885 | 864 | 864 | -0.23% | 879,500 | - | -4% | - | - |
| 05/18 | 873 | 876 | 859 | 866 | -1.37% | 698,900 | - | -3.99% | - | - |
| 05/15 | 893 | 898 | 858 | 878 | -3.3% | 955,400 | - | -2.77% | - | - |
| 05/14 | 913 | 952 | 899 | 908 | -0.98% | 637,500 | - | +0.44% | - | - |
| 05/13 | 901 | 926 | 901 | 917 | +1.44% | 468,700 | - | +1.55% | - | - |
| 05/12 | 911 | 915 | 898 | 904 | -0.44% | 319,200 | - | +0.33% | - | - |
| 05/11 | 895 | 909 | 892 | 908 | +2.14% | 438,800 | - | +0.89% | - | - |
| 05/08 | 882 | 891 | 864 | 889 | -1.66% | 853,200 | - | -0.78% | - | - |
| 05/07 | 907 | 918 | 898 | 904 | +1.35% | 851,300 | - | +1.23% | - | - |
| 05/01 | 887 | 899 | 873 | 892 | +0.9% | 474,000 | - | +0.11% | - | - |
| 04/30 | 891 | 891 | 876 | 884 | -2.43% | 583,800 | - | -0.67% | - | - |
| 04/28 | 876 | 907 | 865 | 906 | +4.5% | 558,800 | - | +1.91% | - | - |
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 | |
| 2011年 3月期 | 375 1/25 | 240 3/15 | 2,070,800 7/22 | - | - | +20.78% 10/18 | -23.54% 3/15 |
| 2012年 3月期 | 404 3/30 3/19 | 256 5/16 | 396,400 6/30 | 617億5140万 | 391億2960万 | +13.82% 6/30 | -7.85% 5/16 |
| 2013年 3月期 | 433 3/5 | 285 6/4 | 598,200 3/8 | 661億8405万 | 435億6225万 | +11.07% 12/20 | -15% 5/28 |
| 2014年 3月期 | 444 1/7 | 325 6/17 | 719,800 3/25 | 676億8109万 | 496億7625万 | +13.87% 4/3 | -15.65% 5/23 |
| 2015年 3月期 | 589 3/17 3/16 | 394 5/16 | 670,000 11/4 | 897億8414万 | 600億5934万 | +12.22% 11/18 | -10.99% 10/17 |
| 2016年 3月期 | 612 4/23 | 317 2/24 2/10 | 613,200 6/2 | 932億9015万 | 483億2185万 | +8.68% 3/15 | -19.83% 2/10 |
| 2017年 3月期 | 666 2/16 2/14 | 289 4/11 | 1,510,000 10/28 | 1090億4345万 | 473億1765万 | +17.38% 8/1 | -10.17% 6/24 |
| 2018年 3月期 | 626 1/10 | 445 3/26 | 1,050,500 9/13 | 1024億9429万 | 728億5936万 | +12.43% 12/12 | -14.93% 2/15 |
| 2019年 3月期 | 532 5/18 | 373 12/25 | 710,000 7/31 | 871億378万 | 610億7088万 | +11% 8/1 | -17.32% 12/25 |
| 2020年 3月期 | 447 12/10 | 256 3/13 | 831,700 3/27 | 731億8682万 | 419億1460万 | +23.01% 3/30 | -17.48% 3/9 |
| 2021年 3月期 | 397 4/20 | 299 1/22 | 1,099,900 3/19 | 650億37万 | 489億5494万 | +8.94% 3/22 | -8.57% 12/23 |
| 2022年 3月期 | 378 2/17 | 288 7/9 | 742,200 3/18 | 618億8952万 | 471億5392万 | +11% 2/16 | -7.62% 3/8 |
| 2023年 3月期 | 416 3/9 | 302 7/6 | 1,046,700 3/14 | 681億1122万 | 494億4613万 | +13.94% 1/13 | -11.79% 3/14 |
| 2024年 3月期 | 537 11/2 | 345 4/6 | 13,373,300 12/21 | 879億2242万 | 564億8647万 | +13.76% 9/19 | -20.36% 12/8 |
| 2025年 3月期 | 568 3/27 | 340 8/5 | 4,139,700 2/10 | 1099億2675万 | 658億122万 | +14.22% 2/18 | -16.36% 4/7 |
| 2026年 3月期 | 992 2/12 | 431 4/7 | 2,125,900 4/4 | 1919億8474万 | 834億1272万 | +12.89% 2/12 | -9.53% 3/23 |
| 最新 | 1,226 2026/9/25 | 889,700 | 2372億7147万 | +8.59% 1,129 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 75%（1.75倍）
- 2026/09/25 vs 2025/12/30
- 56%（1.56倍）
- 過去安値
240円（2011/03/15） - 411%（5.11倍）
1,226円（9/25）
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。
