- 1450
- 2026/09/25
- 時価
- 128億円
- PER 予
- 9.16倍
- 2019年以降
- 5.39-13.24倍
（2019-2026年） - PBR
- 1.39倍
- 2019年以降
- 1.03-2.72倍
（2019-2026年） - 配当 予
- 3.73%
- ROE 予
- 15.18%
- ROA 予
- 10.78%
- 資料
- Link
- CSV,JSON
TANAKEN（1450）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,510
- 始値
- 1,523
- 高値
- 1,529
- 安値
- 1,449
- 終値 -2.38%
- 1,474
- 出来高 +570%
- 20,100
乖離率
- 株価（5日）
移動平均値 - -1.07%
1,490 - 株価（25日）
移動平均値 - +0.14%
1,472 - 出来高（5日）
移動平均値 - +219.05%
6,300
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 | 1,523 | 1,529 | 1,449 | 1,474 | -2.38% | 20,100 | - | +0.14% | - | - |
| 09/24 | 1,517 | 1,522 | 1,501 | 1,510 | +1% | 3,000 | - | +2.58% | - | - |
| 09/18 | 1,485 | 1,495 | 1,459 | 1,495 | +0.67% | 1,800 | - | +1.7% | - | - |
| 09/17 | 1,485 | 1,495 | 1,469 | 1,485 | 0% | 3,100 | - | +1.09% | - | - |
| 09/16 | 1,475 | 1,489 | 1,464 | 1,485 | +0.75% | 3,500 | - | +1.23% | - | - |
| 09/15 | 1,461 | 1,474 | 1,461 | 1,474 | 0% | 800 | - | +0.55% | - | - |
| 09/14 | 1,461 | 1,478 | 1,455 | 1,474 | +0.96% | 4,700 | - | +0.55% | - | - |
| 09/11 | 1,450 | 1,460 | 1,441 | 1,460 | +0.69% | 1,100 | - | -0.34% | - | - |
| 09/10 | 1,463 | 1,463 | 1,448 | 1,450 | -1.09% | 2,000 | - | -1.09% | - | - |
| 09/09 | 1,453 | 1,473 | 1,450 | 1,466 | +0.69% | 2,600 | - | -0.14% | - | - |
| 09/08 | 1,464 | 1,474 | 1,453 | 1,456 | -0.48% | 3,800 | - | -0.75% | - | - |
| 09/07 | 1,467 | 1,483 | 1,453 | 1,463 | -0.27% | 2,700 | - | -0.41% | - | - |
| 09/04 | 1,470 | 1,475 | 1,451 | 1,467 | -0.41% | 1,900 | - | -0.27% | - | - |
| 09/03 | 1,470 | 1,476 | 1,458 | 1,473 | +0.2% | 1,500 | - | +0.2% | - | - |
| 09/02 | 1,477 | 1,477 | 1,456 | 1,470 | -0.47% | 2,600 | - | +0.07% | - | - |
| 09/01 | 1,460 | 1,477 | 1,460 | 1,477 | -0.07% | 1,400 | - | +0.75% | - | - |
| 08/31 | 1,470 | 1,481 | 1,451 | 1,478 | +0.54% | 2,500 | - | +1.03% | - | - |
| 08/28 | 1,469 | 1,470 | 1,455 | 1,470 | +0.07% | 3,100 | - | +0.62% | - | - |
| 08/27 | 1,486 | 1,489 | 1,450 | 1,469 | -0.74% | 6,500 | - | +0.69% | - | - |
| 08/26 | 1,461 | 1,480 | 1,441 | 1,480 | -0.13% | 5,300 | - | +1.58% | - | - |
| 08/25 | 1,479 | 1,485 | 1,457 | 1,482 | +0.95% | 2,300 | - | +2% | - | - |
| 08/24 | 1,455 | 1,480 | 1,442 | 1,468 | +0.75% | 2,800 | - | +1.31% | - | - |
| 08/21 | 1,459 | 1,459 | 1,454 | 1,457 | -0.14% | 800 | - | +0.69% | - | - |
| 08/20 | 1,461 | 1,462 | 1,445 | 1,459 | +0.76% | 1,900 | - | +1.04% | - | - |
| 08/19 | 1,455 | 1,480 | 1,441 | 1,448 | -1.83% | 1,800 | - | +0.42% | - | - |
| 08/18 | 1,479 | 1,479 | 1,462 | 1,475 | -0.07% | 1,000 | - | +2.43% | - | - |
| 08/17 | 1,453 | 1,488 | 1,453 | 1,476 | +1.23% | 5,100 | - | +2.64% | - | - |
| 08/14 | 1,440 | 1,460 | 1,440 | 1,458 | +0.41% | 1,800 | - | +1.67% | - | - |
| 08/13 | 1,450 | 1,452 | 1,437 | 1,452 | +0.07% | 2,500 | - | +1.54% | - | - |
| 08/12 | 1,457 | 1,457 | 1,435 | 1,451 | -0.62% | 1,600 | - | +1.68% | - | - |
| 08/10 | 1,450 | 1,472 | 1,440 | 1,460 | +0.55% | 3,900 | - | +2.46% | - | - |
| 08/07 | 1,472 | 1,488 | 1,452 | 1,452 | -2.81% | 3,500 | - | +2.11% | - | - |
| 08/06 | 1,500 | 1,500 | 1,470 | 1,494 | -0.4% | 2,600 | - | +5.29% | - | - |
| 08/05 | 1,440 | 1,500 | 1,430 | 1,500 | +4.17% | 5,400 | - | +6.08% | - | - |
| 08/04 | 1,499 | 1,499 | 1,425 | 1,440 | -3.94% | 11,200 | - | +2.2% | - | - |
| 08/03 | 1,499 | 1,505 | 1,462 | 1,499 | -0.73% | 8,100 | - | +6.54% | - | - |
| 07/31 | 1,465 | 1,510 | 1,452 | 1,510 | +3.42% | 12,000 | - | +7.78% | - | - |
| 07/30 | 1,440 | 1,465 | 1,431 | 1,460 | +0.76% | 3,800 | - | +4.51% | - | - |
| 07/29 | 1,437 | 1,470 | 1,434 | 1,449 | +3.95% | 7,200 | - | +4.09% | - | - |
| 07/28 | 1,400 | 1,409 | 1,386 | 1,394 | +0.5% | 2,600 | - | +0.43% | - | - |
| 07/27 | 1,421 | 1,421 | 1,386 | 1,387 | -3.01% | 4,000 | - | +0.07% | - | - |
| 07/24 | 1,440 | 1,440 | 1,416 | 1,430 | +0.07% | 3,700 | - | +3.32% | - | - |
| 07/23 | 1,414 | 1,435 | 1,405 | 1,429 | +1.85% | 3,400 | - | +3.63% | - | - |
| 07/22 | 1,387 | 1,403 | 1,385 | 1,403 | +1.08% | 1,100 | - | +2.04% | - | - |
| 07/21 | 1,396 | 1,402 | 1,386 | 1,388 | +0.29% | 2,300 | - | +1.24% | - | - |
| 07/17 | 1,401 | 1,422 | 1,383 | 1,384 | -2.19% | 3,100 | - | +1.1% | - | - |
| 07/16 | 1,404 | 1,455 | 1,400 | 1,415 | +1.43% | 7,100 | - | +3.59% | - | - |
| 07/15 | 1,409 | 1,420 | 1,392 | 1,395 | -0.36% | 2,900 | - | +2.35% | - | - |
| 07/14 | 1,384 | 1,403 | 1,384 | 1,400 | -0.5% | 800 | - | +2.94% | - | - |
| 07/13 | 1,386 | 1,426 | 1,386 | 1,407 | +0.14% | 8,100 | - | +3.61% | - | - |
| 07/10 | 1,400 | 1,405 | 1,382 | 1,405 | +1.66% | 3,400 | - | +3.61% | - | - |
| 07/09 | 1,367 | 1,383 | 1,362 | 1,382 | +1.1% | 2,200 | - | +2.07% | - | - |
| 07/08 | 1,387 | 1,395 | 1,367 | 1,367 | -1.01% | 2,900 | - | +0.96% | - | - |
| 07/07 | 1,401 | 1,405 | 1,381 | 1,381 | -0.29% | 2,000 | - | +1.92% | - | - |
| 07/06 | 1,405 | 1,409 | 1,381 | 1,385 | -1.42% | 4,600 | - | +2.06% | - | - |
| 07/03 | 1,397 | 1,409 | 1,393 | 1,405 | +2.63% | 2,200 | - | +3.46% | - | - |
| 07/02 | 1,367 | 1,377 | 1,367 | 1,369 | 0% | 2,200 | - | +0.81% | - | - |
| 07/01 | 1,357 | 1,381 | 1,357 | 1,369 | +0.15% | 1,200 | - | +0.59% | - | - |
| 06/30 | 1,418 | 1,418 | 1,350 | 1,367 | -2.22% | 7,600 | - | +0.22% | - | - |
| 06/29 | 1,352 | 1,398 | 1,345 | 1,398 | +4.33% | 2,900 | - | +2.42% | - | - |
| 06/26 | 1,379 | 1,437 | 1,329 | 1,340 | -4.83% | 16,300 | - | -1.9% | - | - |
| 06/25 | 1,377 | 1,408 | 1,367 | 1,408 | +3.91% | 4,900 | - | +2.85% | - | - |
| 06/24 | 1,340 | 1,356 | 1,340 | 1,355 | +1.8% | 2,400 | - | -1.17% | - | - |
| 06/23 | 1,343 | 1,344 | 1,331 | 1,331 | -0.52% | 3,500 | - | -3.13% | - | - |
| 06/22 | 1,338 | 1,345 | 1,323 | 1,338 | 0% | 3,300 | - | -2.97% | - | - |
| 06/19 | 1,334 | 1,339 | 1,325 | 1,338 | +0.98% | 3,300 | - | -3.32% | - | - |
| 06/18 | 1,330 | 1,330 | 1,305 | 1,325 | -0.38% | 10,700 | - | -4.54% | - | - |
| 06/17 | 1,306 | 1,346 | 1,306 | 1,330 | +2.15% | 3,900 | - | -4.59% | - | - |
| 06/16 | 1,320 | 1,320 | 1,300 | 1,302 | -2.11% | 13,500 | - | -6.93% | - | - |
| 06/15 | 1,308 | 1,348 | 1,308 | 1,330 | +1.53% | 5,400 | - | -5.34% | - | - |
| 06/12 | 1,340 | 1,340 | 1,310 | 1,310 | -2.24% | 15,600 | - | -7.03% | - | - |
| 06/11 | 1,341 | 1,350 | 1,325 | 1,340 | +1.06% | 3,100 | - | -5.3% | - | - |
| 06/10 | 1,340 | 1,340 | 1,306 | 1,326 | -1.34% | 26,900 | - | -6.49% | - | - |
| 06/09 | 1,357 | 1,357 | 1,344 | 1,344 | -0.59% | 4,900 | - | -5.49% | - | - |
| 06/08 | 1,360 | 1,375 | 1,344 | 1,352 | -0.95% | 8,500 | - | -5.06% | - | - |
| 06/05 | 1,380 | 1,394 | 1,361 | 1,365 | -1.23% | 14,400 | - | -4.34% | - | - |
| 06/04 | 1,397 | 1,399 | 1,378 | 1,382 | -0.58% | 3,100 | - | -3.29% | - | - |
| 06/03 | 1,390 | 1,405 | 1,377 | 1,390 | -2.32% | 24,500 | - | -2.87% | - | - |
| 06/02 | 1,415 | 1,427 | 1,399 | 1,423 | +0.57% | 1,500 | - | -0.7% | - | - |
| 06/01 | 1,412 | 1,426 | 1,401 | 1,415 | +0.21% | 3,900 | - | -1.32% | - | - |
| 05/29 | 1,430 | 1,430 | 1,411 | 1,412 | -1.26% | 4,200 | - | -1.74% | - | - |
| 05/28 | 1,434 | 1,434 | 1,406 | 1,430 | -0.49% | 700 | - | -0.69% | - | - |
| 05/27 | 1,430 | 1,439 | 1,409 | 1,437 | +1.91% | 3,900 | - | -0.42% | - | - |
| 05/26 | 1,401 | 1,432 | 1,400 | 1,410 | -0.98% | 6,400 | - | -2.42% | - | - |
| 05/25 | 1,445 | 1,445 | 1,400 | 1,424 | +0.28% | 7,900 | - | -1.73% | - | - |
| 05/22 | 1,445 | 1,445 | 1,414 | 1,420 | -1.66% | 6,700 | - | -2.2% | - | - |
| 05/21 | 1,462 | 1,462 | 1,424 | 1,444 | +0.28% | 1,700 | - | -0.82% | - | - |
| 05/20 | 1,460 | 1,463 | 1,430 | 1,440 | -1.3% | 4,100 | - | -1.23% | - | - |
| 05/19 | 1,451 | 1,476 | 1,450 | 1,459 | +0.41% | 5,200 | - | -0.07% | - | - |
| 05/18 | 1,455 | 1,477 | 1,450 | 1,453 | +0.28% | 4,200 | - | -0.62% | - | - |
| 05/15 | 1,475 | 1,475 | 1,422 | 1,449 | -1.63% | 2,700 | - | -0.96% | - | - |
| 05/14 | 1,470 | 1,473 | 1,443 | 1,473 | +1.66% | 6,600 | - | +0.55% | - | - |
| 05/13 | 1,460 | 1,468 | 1,442 | 1,449 | -0.75% | 4,500 | - | -1.16% | - | - |
| 05/12 | 1,440 | 1,475 | 1,440 | 1,460 | +2.67% | 10,000 | - | -0.61% | - | - |
| 05/11 | 1,460 | 1,462 | 1,400 | 1,422 | -1.8% | 24,000 | - | -3.4% | - | - |
| 05/08 | 1,441 | 1,461 | 1,436 | 1,448 | +0.98% | 6,400 | - | -1.83% | - | - |
| 05/07 | 1,411 | 1,439 | 1,410 | 1,434 | +1.7% | 7,600 | - | -2.98% | - | - |
| 05/01 | 1,418 | 1,418 | 1,407 | 1,410 | 0% | 4,300 | - | -4.92% | - | - |
| 04/30 | 1,419 | 1,420 | 1,410 | 1,410 | -0.42% | 5,200 | - | -5.37% | - | - |
| 04/28 | 1,437 | 1,437 | 1,416 | 1,416 | -0.77% | 1,600 | - | -5.41% | - | - |
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 | |
| 2019年 3月期 | 718 2,873 12/21 | 600 2,401 12/19 2,399 12/18 | 2,949,600 737,400 12/18 | 61億1489万 | 51億1028万 | +7.53% 4/8 | -4.09% 3/6 |
| 2020年 3月期 | 815 3,260 1/8 | 550 2,201 8/13 | 109,200 27,300 1/8 | 70億9017万 | 47億8695万 | +22.81% 1/9 | -6% 8/26 |
| 2021年 3月期 | 1,495 5,980 8/25 | 674 2,695 4/21 | 129,000 64,500 12/21 | 130億590万 | 58億6135万 | +29.72% 8/25 | -15.43% 11/25 |
| 2022年 3月期 | 1,328 2,655 4/1 | 830 1,660 3/11 | 40,000 20,000 5/17 | 115億4871万 | 72億2066万 | +4.68% 11/4 | -9.37% 5/17 |
| 2023年 3月期 | 1,390 2,780 3/29 | 800 1,600 4/13 | 48,400 24,200 4/13 | 120億9244万 | 69億5968万 | +15.29% 7/5 | -6.4% 9/30 |
| 2024年 3月期 | 1,375 2,750 4/3 | 953 1,905 12/25 | 162,000 81,000 3/13 | 119億6195万 | 82億8636万 | +7.91% 4/30 | -10.62% 3/13 |
| 2025年 3月期 | 1,430 3/24 | 976 1,952 4/19 1,952 4/18 他2件 | 246,100 2/19 | 124億4042万 | 84億9080万 | +12.64% 1/7 | -10.99% 4/7 |
| 2026年 3月期 | 1,870 3/16 | 1,125 4/7 | 122,800 5/12 | 162億6825万 | 97億8705万 | +9.57% 2/19 | -5.42% 4/28 |
| 最新 | 1,474 2026/9/25 | 20,100 | 128億2321万 | +0.14% 1,472 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 76%（1.76倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/09/25 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
550円（2019/08/13） - 168%（2.68倍）
1,474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。
