TANAKEN（1450）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,588
- 始値
- 1,571
- 高値
- 1,587
- 安値
- 1,550
- 終値 -2.39%
- 1,550
- 出来高 +293.75%
- 6,300
乖離率
- 株価（5日）
移動平均値 - -1.4%
1,572 - 株価（25日）
移動平均値 - -2.39%
1,588 - 出来高（5日）
移動平均値 - +37.55%
4,580
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,571 | 1,587 | 1,550 | 1,550 | -2.39% | 6,300 | 134億8438万 | -2.39% | 11.24 | 1.53 |
| 03/26 | 1,587 | 1,588 | 1,571 | 1,588 | -0.06% | 1,600 | 138億1496万 | 0% | 11.51 | 1.57 |
| 03/25 | 1,593 | 1,593 | 1,589 | 1,589 | +0.76% | 1,900 | 138億2366万 | +0.19% | 11.52 | 1.57 |
| 03/24 | 1,580 | 1,587 | 1,568 | 1,577 | +1.48% | 2,700 | 137億1926万 | -0.32% | 11.43 | 1.56 |
| 03/23 | 1,541 | 1,570 | 1,528 | 1,554 | -1.71% | 10,400 | 135億1917万 | -1.52% | 11.26 | 1.53 |
| 03/19 | 1,589 | 1,600 | 1,568 | 1,581 | -2.23% | 6,300 | 137億5406万 | +0.38% | 11.46 | 1.56 |
| 03/18 | 1,602 | 1,617 | 1,562 | 1,617 | +2.08% | 10,200 | 140億6725万 | +2.86% | 11.72 | 1.6 |
| 03/17 | 1,596 | 1,623 | 1,521 | 1,584 | -0.75% | 14,300 | 137億8016万 | +1.15% | 11.48 | 1.56 |
| 03/16 | 1,528 | 1,870 | 1,507 | 1,596 | +3.03% | 121,900 | 138億8456万 | +2.18% | 11.57 | 1.57 |
| 03/13 | 1,555 | 1,565 | 1,531 | 1,549 | -1.02% | 15,400 | 134億7568万 | -0.51% | 11.23 | 1.53 |
| 03/12 | 1,600 | 1,600 | 1,565 | 1,565 | -2.31% | 2,200 | 136億1487万 | +0.77% | 11.34 | 1.54 |
| 03/11 | 1,589 | 1,605 | 1,579 | 1,602 | +0.75% | 3,800 | 139億3675万 | +3.42% | 11.61 | 1.58 |
| 03/10 | 1,590 | 1,600 | 1,561 | 1,590 | +1.21% | 4,700 | 138億3236万 | +3.05% | 11.53 | 1.57 |
| 03/09 | 1,546 | 1,578 | 1,545 | 1,571 | -1.81% | 6,000 | 136億6707万 | +2.21% | 11.39 | 1.55 |
| 03/06 | 1,558 | 1,625 | 1,551 | 1,600 | +2.24% | 7,000 | 139億1936万 | +4.51% | 11.6 | 1.58 |
| 03/05 | 1,567 | 1,577 | 1,540 | 1,565 | +2.22% | 6,100 | 136億1487万 | +2.62% | 11.34 | 1.54 |
| 03/04 | 1,550 | 1,550 | 1,530 | 1,531 | -2.67% | 4,700 | 133億1908万 | +0.72% | 11.1 | 1.51 |
| 03/03 | 1,615 | 1,629 | 1,573 | 1,573 | -3.2% | 6,100 | 136億8447万 | +3.76% | 11.4 | 1.55 |
| 03/02 | 1,630 | 1,630 | 1,609 | 1,625 | +0.99% | 2,500 | 141億3685万 | +7.54% | 11.78 | 1.6 |
| 02/27 | 1,625 | 1,630 | 1,601 | 1,609 | -0.98% | 7,300 | 139億9765万 | +6.98% | 11.66 | 1.59 |
| 02/26 | 1,629 | 1,629 | 1,608 | 1,625 | -0.31% | 3,200 | 141億3685万 | +8.55% | 11.78 | 1.6 |
| 02/25 | 1,627 | 1,633 | 1,605 | 1,630 | +1.05% | 5,400 | 141億8034万 | +9.47% | 11.82 | 1.61 |
| 02/24 | 1,598 | 1,617 | 1,570 | 1,613 | +1.19% | 7,900 | 140億3245万 | +8.84% | 11.69 | 1.59 |
| 02/20 | 1,625 | 1,626 | 1,591 | 1,594 | -0.99% | 5,300 | 138億6716万 | +8.07% | 11.55 | 1.57 |
| 02/19 | 1,590 | 1,615 | 1,575 | 1,610 | +2.35% | 7,700 | 140億635万 | +9.6% | 11.67 | 1.59 |
| 02/18 | 1,520 | 1,590 | 1,456 | 1,573 | +3.49% | 18,200 | 136億8447万 | +7.52% | 11.4 | 1.55 |
| 02/17 | 1,509 | 1,520 | 1,493 | 1,520 | +2.01% | 5,600 | 132億2339万 | +4.32% | 11.02 | 1.5 |
| 02/16 | 1,493 | 1,520 | 1,435 | 1,490 | +0.2% | 15,100 | 129億6240万 | +2.55% | 10.8 | 1.47 |
| 02/13 | 1,488 | 1,493 | 1,467 | 1,487 | +0.13% | 13,300 | 129億3630万 | +2.55% | 10.78 | 1.47 |
| 02/12 | 1,490 | 1,490 | 1,482 | 1,485 | -0.34% | 5,200 | 129億1890万 | +2.63% | 10.76 | 1.46 |
| 02/10 | 1,479 | 1,495 | 1,471 | 1,490 | +0.74% | 6,900 | 129億6240万 | +3.11% | 10.8 | 1.47 |
| 02/09 | 1,478 | 1,480 | 1,466 | 1,479 | +0.34% | 15,900 | 128億6670万 | +2.57% | 10.72 | 1.46 |
| 02/06 | 1,473 | 1,476 | 1,465 | 1,474 | +0.34% | 7,100 | 128億2321万 | +2.43% | 10.68 | 1.45 |
| 02/05 | 1,462 | 1,472 | 1,459 | 1,469 | +0.41% | 7,300 | 127億7971万 | +2.23% | 10.65 | 1.45 |
| 02/04 | 1,450 | 1,464 | 1,450 | 1,463 | +0.41% | 3,700 | 127億2751万 | +2.02% | 10.61 | 1.44 |
| 02/03 | 1,450 | 1,464 | 1,446 | 1,457 | +0.76% | 6,300 | 126億7531万 | +1.67% | 10.56 | 1.44 |
| 02/02 | 1,439 | 1,446 | 1,431 | 1,446 | +0.49% | 4,800 | 125億7962万 | +1.05% | 10.48 | 1.43 |
| 01/30 | 1,437 | 1,446 | 1,435 | 1,439 | +0.14% | 1,300 | 125億1872万 | +0.63% | 10.43 | 1.42 |
| 01/29 | 1,435 | 1,441 | 1,431 | 1,437 | -0.42% | 2,100 | 125億132万 | +0.63% | 10.42 | 1.42 |
| 01/28 | 1,448 | 1,448 | 1,435 | 1,443 | -0.14% | 2,800 | 125億5352万 | +1.12% | 10.46 | 1.42 |
| 01/27 | 1,426 | 1,460 | 1,425 | 1,445 | +0.84% | 3,700 | 125億7092万 | +1.4% | 10.47 | 1.43 |
| 01/26 | 1,442 | 1,446 | 1,425 | 1,433 | -0.62% | 11,200 | 124億6652万 | +0.7% | 10.39 | 1.41 |
| 01/23 | 1,444 | 1,450 | 1,432 | 1,442 | +0.35% | 4,800 | 125億4482万 | +1.41% | 10.45 | 1.42 |
| 01/22 | 1,440 | 1,440 | 1,434 | 1,437 | -0.07% | 2,400 | 125億132万 | +1.2% | 10.42 | 1.42 |
| 01/21 | 1,439 | 1,450 | 1,430 | 1,438 | -0.07% | 6,100 | 125億1002万 | +1.41% | 10.42 | 1.42 |
| 01/20 | 1,442 | 1,443 | 1,432 | 1,439 | -0.21% | 3,200 | 125億1872万 | +1.55% | 10.43 | 1.42 |
| 01/19 | 1,440 | 1,446 | 1,430 | 1,442 | -0.69% | 7,700 | 125億4482万 | +1.91% | 10.45 | 1.42 |
| 01/16 | 1,460 | 1,461 | 1,445 | 1,452 | +0.41% | 6,400 | 126億3181万 | +2.76% | 10.53 | 1.43 |
| 01/15 | 1,444 | 1,455 | 1,444 | 1,446 | +0.14% | 5,500 | 125億7962万 | +2.48% | 10.48 | 1.43 |
| 01/14 | 1,433 | 1,444 | 1,431 | 1,444 | +0.77% | 5,800 | 125億6222万 | +2.48% | 10.47 | 1.42 |
| 01/13 | 1,432 | 1,441 | 1,420 | 1,433 | +1.2% | 8,000 | 124億6652万 | +1.78% | 10.39 | 1.41 |
| 01/09 | 1,415 | 1,418 | 1,405 | 1,416 | +0.07% | 6,700 | 123億1863万 | +0.64% | 10.26 | 1.4 |
| 01/08 | 1,418 | 1,419 | 1,414 | 1,415 | -0.14% | 3,700 | 123億993万 | +0.57% | 10.26 | 1.4 |
| 01/07 | 1,422 | 1,422 | 1,413 | 1,417 | -0.35% | 5,600 | 123億2733万 | +0.71% | 10.27 | 1.4 |
| 01/06 | 1,413 | 1,422 | 1,411 | 1,422 | +0.64% | 4,900 | 123億7083万 | +1.07% | 10.31 | 1.4 |
| 01/05 | 1,434 | 1,439 | 1,409 | 1,413 | -0.35% | 10,800 | 122億9253万 | +0.43% | 10.24 | 1.39 |
| 2025 | ||||||||||
| 12/30 | 1,425 | 1,425 | 1,413 | 1,418 | +0.21% | 3,000 | 123億3603万 | +0.78% | 10.28 | 1.4 |
| 12/29 | 1,427 | 1,427 | 1,409 | 1,415 | +0.64% | 7,900 | 123億993万 | +0.64% | 10.26 | 1.4 |
| 12/26 | 1,404 | 1,414 | 1,403 | 1,406 | -0.99% | 5,200 | 122億3163万 | 0% | 10.19 | 1.39 |
| 12/25 | 1,441 | 1,444 | 1,404 | 1,420 | -0.07% | 9,000 | 123億5343万 | +1% | 10.29 | 1.4 |
| 12/24 | 1,411 | 1,422 | 1,403 | 1,421 | +1.14% | 11,300 | 123億6213万 | +1.07% | 10.3 | 1.4 |
| 12/23 | 1,404 | 1,416 | 1,400 | 1,405 | +0.07% | 9,300 | 122億2293万 | 0% | 10.18 | 1.39 |
| 12/22 | 1,416 | 1,416 | 1,400 | 1,404 | 0% | 7,000 | 122億1423万 | -0.07% | 10.18 | 1.39 |
| 12/19 | 1,400 | 1,405 | 1,400 | 1,404 | +0.43% | 6,600 | 122億1423万 | -0.14% | 10.18 | 1.39 |
| 12/18 | 1,398 | 1,399 | 1,395 | 1,398 | 0% | 2,000 | 121億6204万 | -0.57% | 10.13 | 1.38 |
| 12/17 | 1,396 | 1,398 | 1,395 | 1,398 | +0.14% | 2,500 | 121億6204万 | -0.57% | 10.13 | 1.38 |
| 12/16 | 1,399 | 1,400 | 1,391 | 1,396 | 0% | 2,800 | 121億4464万 | -0.71% | 10.12 | 1.38 |
| 12/15 | 1,396 | 1,400 | 1,396 | 1,396 | -0.36% | 3,700 | 121億4464万 | -0.78% | 10.12 | 1.38 |
| 12/12 | 1,395 | 1,415 | 1,384 | 1,401 | +0.57% | 12,200 | 121億8813万 | -0.57% | 10.16 | 1.38 |
| 12/11 | 1,397 | 1,398 | 1,390 | 1,393 | -0.21% | 2,900 | 121億1854万 | -1.21% | 10.1 | 1.37 |
| 12/10 | 1,408 | 1,408 | 1,393 | 1,396 | -0.14% | 4,000 | 121億4464万 | -1.06% | 10.12 | 1.38 |
| 12/09 | 1,397 | 1,399 | 1,395 | 1,398 | +0.36% | 9,000 | 121億6204万 | -0.99% | 10.13 | 1.38 |
| 12/08 | 1,411 | 1,411 | 1,390 | 1,393 | -1.21% | 8,100 | 121億1854万 | -1.42% | 10.1 | 1.37 |
| 12/05 | 1,413 | 1,415 | 1,407 | 1,410 | 0% | 10,100 | 122億6643万 | -0.28% | 10.22 | 1.39 |
| 12/04 | 1,412 | 1,414 | 1,409 | 1,410 | -0.14% | 9,200 | 122億6643万 | -0.28% | 10.22 | 1.39 |
| 12/03 | 1,417 | 1,417 | 1,409 | 1,412 | -0.28% | 7,600 | 122億8383万 | -0.21% | 10.24 | 1.39 |
| 12/02 | 1,418 | 1,418 | 1,410 | 1,416 | 0% | 2,600 | 123億1863万 | 0% | 10.26 | 1.4 |
| 12/01 | 1,412 | 1,416 | 1,406 | 1,416 | +0.21% | 7,000 | 123億1863万 | -0.14% | 10.26 | 1.4 |
| 11/28 | 1,412 | 1,415 | 1,405 | 1,413 | +0.07% | 3,100 | 122億9253万 | -0.42% | 10.24 | 1.39 |
| 11/27 | 1,416 | 1,416 | 1,406 | 1,412 | -0.14% | 4,100 | 122億8383万 | -0.49% | 10.24 | 1.39 |
| 11/26 | 1,408 | 1,415 | 1,406 | 1,414 | +0.43% | 3,000 | 123億123万 | -0.35% | 10.25 | 1.39 |
| 11/25 | 1,419 | 1,419 | 1,408 | 1,408 | -0.14% | 5,700 | 122億4903万 | -0.78% | 10.21 | 1.39 |
| 11/21 | 1,412 | 1,414 | 1,407 | 1,410 | -0.14% | 3,200 | 122億6643万 | -0.56% | 10.22 | 1.39 |
| 11/20 | 1,412 | 1,412 | 1,400 | 1,412 | +0.64% | 1,800 | 122億8383万 | -0.35% | 10.24 | 1.39 |
| 11/19 | 1,405 | 1,411 | 1,402 | 1,403 | -0.28% | 2,700 | 122億553万 | -0.85% | 10.17 | 1.38 |
| 11/18 | 1,401 | 1,412 | 1,400 | 1,407 | 0% | 5,400 | 122億4033万 | -0.42% | 10.2 | 1.39 |
| 11/17 | 1,410 | 1,412 | 1,401 | 1,407 | -0.85% | 6,400 | 122億4033万 | -0.35% | 10.2 | 1.39 |
| 11/14 | 1,420 | 1,432 | 1,400 | 1,419 | -0.07% | 16,600 | 123億4473万 | +0.57% | 10.29 | 1.4 |
| 11/13 | 1,430 | 1,430 | 1,401 | 1,420 | +1.43% | 9,800 | 123億5343万 | +0.71% | 10.29 | 1.4 |
| 11/12 | 1,400 | 1,411 | 1,396 | 1,400 | +0.43% | 2,700 | 121億7944万 | -0.64% | 10.15 | 1.38 |
| 11/11 | 1,405 | 1,414 | 1,393 | 1,394 | -1.06% | 4,500 | 121億2724万 | -0.99% | 10.11 | 1.38 |
| 11/10 | 1,383 | 1,419 | 1,380 | 1,409 | -2.89% | 22,600 | 122億5773万 | +0.14% | 10.21 | 1.39 |
| 11/07 | 1,439 | 1,452 | 1,439 | 1,451 | +1.33% | 5,900 | 126億2311万 | +3.27% | 10.52 | 1.43 |
| 11/06 | 1,417 | 1,460 | 1,417 | 1,432 | +1.34% | 8,000 | 124億5782万 | +2.14% | 10.38 | 1.41 |
| 11/05 | 1,415 | 1,420 | 1,401 | 1,413 | -0.49% | 4,400 | 122億9253万 | +0.78% | 10.24 | 1.39 |
| 11/04 | 1,420 | 1,448 | 1,415 | 1,420 | +0.35% | 12,800 | 123億5343万 | +1.28% | 10.29 | 1.4 |
| 10/31 | 1,410 | 1,435 | 1,408 | 1,415 | -0.07% | 5,600 | 123億993万 | +0.93% | 10.26 | 1.4 |
| 10/30 | 1,412 | 1,424 | 1,408 | 1,416 | -0.21% | 1,500 | 123億1863万 | +1% | 10.26 | 1.4 |
| 10/29 | 1,435 | 1,444 | 1,414 | 1,419 | -0.84% | 4,600 | 123億4473万 | +1.21% | 10.29 | 1.4 |
| 10/28 | 1,444 | 1,448 | 1,400 | 1,431 | -0.9% | 4,700 | 124億4912万 | +2.14% | 10.37 | 1.41 |
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 |
| 最新 | 1,550 2026/3/27 | 6,300 | 134億8438万 | -2.39% 1,588 | |||
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）
- 2026/03/27 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
550円（2019/08/13） - 182%（2.82倍）
1,550円（3/27）
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。
