日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/23	1,660	1,664	1,652	1,664	-0.24%	6,500	-	-3.48%
10/22	1,705	1,708	1,628	1,668	-2.17%	8,900	-	-3.36%
10/21	1,718	1,718	1,705	1,705	-0.7%	2,500	-	-1.33%
10/20	1,737	1,737	1,710	1,717	-0.29%	5,600	-	-0.75%
10/19	1,707	1,722	1,707	1,722	+0.47%	1,900	-	-0.52%
10/16	1,709	1,714	1,709	1,714	+0.65%	1,300	-	-0.98%
10/15	1,716	1,716	1,690	1,703	-0.76%	6,300	-	-1.67%
10/14	1,718	1,718	1,716	1,716	-0.12%	800	-	-1.04%
10/13	1,716	1,718	1,716	1,718	+0.12%	900	-	-0.98%
10/09	1,707	1,725	1,707	1,716	-0.23%	1,100	-	-1.1%
10/08	1,730	1,730	1,705	1,720	-0.58%	1,900	-	-0.92%
10/07	1,735	1,735	1,730	1,730	-0.29%	1,000	-	-0.4%
10/06	1,726	1,735	1,716	1,735	+0.52%	1,100	-	-0.12%
10/05	1,730	1,734	1,720	1,726	-0.8%	800	-	-0.63%
10/02	1,735	1,740	1,735	1,740	-0.17%	300	-	+0.17%
10/01	1,740	1,743	1,740	1,743	+0.17%	900	-	+0.35%
09/30	1,744	1,744	1,725	1,740	+0.29%	3,800	-	+0.17%
09/29	（5%ルール）UH Partners 3（4.88%）光通信（6.58%）UH Partners 2（6.48%）
09/29	1,735	1,744	1,733	1,735	-0.52%	900	-	-0.12%
09/28	1,754	1,760	1,744	1,744	-0.57%	2,600	-	+0.4%
09/25	1,764	1,764	1,754	1,754	+0.23%	1,800	-	+0.98%
09/24	1,760	1,760	1,748	1,750	+0.52%	3,200	-	+0.81%
09/18	1,753	1,756	1,731	1,741	+0.06%	5,900	-	+0.23%
09/17	1,729	1,740	1,729	1,740	+0.69%	1,900	-	+0.23%
09/16	1,721	1,728	1,721	1,728	+0.41%	700	-	-0.4%
09/15	1,721	1,725	1,721	1,721	0%	800	-	-0.75%
09/14	1,730	1,735	1,720	1,721	-0.52%	4,000	-	-0.69%
09/11	1,722	1,730	1,712	1,730	-0.46%	1,500	-	-0.17%
09/10	1,730	1,738	1,727	1,738	0%	1,000	-	+0.29%
09/09	1,741	1,741	1,731	1,738	+0.35%	800	-	+0.29%
09/08	1,738	1,738	1,732	1,732	-0.23%	2,200	-	-0.06%
09/07	1,751	1,752	1,733	1,736	-0.63%	3,100	-	+0.17%
09/04	1,741	1,749	1,741	1,747	+0.34%	2,600	-	+0.75%
09/03	1,740	1,744	1,733	1,741	+0.17%	1,500	-	+0.4%
09/02	1,738	1,739	1,733	1,738	+0.17%	2,900	-	+0.35%
09/01	1,736	1,737	1,731	1,735	+0.12%	1,500	-	+0.23%
08/31	1,732	1,734	1,728	1,733	+0.06%	4,600	-	+0.17%
08/28	1,731	1,732	1,730	1,732	-0.17%	1,300	-	+0.06%
08/27	1,738	1,738	1,735	1,735	-0.17%	700	-	+0.12%
08/26	1,732	1,739	1,732	1,738	+0.35%	2,000	-	+0.29%
08/25	1,741	1,741	1,730	1,732	-0.57%	1,500	-	-0.12%
08/24	1,749	1,749	1,733	1,742	0%	2,100	-	+0.4%
08/21	1,741	1,742	1,732	1,742	+0.06%	4,300	-	+0.23%
08/20	1,749	1,749	1,738	1,741	+0.52%	5,200	-	+0.17%
08/19	1,744	1,744	1,713	1,732	-0.69%	3,700	-	-0.35%
08/18	1,754	1,758	1,715	1,744	-1.19%	5,100	-	+0.29%
08/17	1,720	1,765	1,720	1,765	+2.74%	6,500	-	+1.5%
08/14	1,707	1,730	1,707	1,718	+0.64%	3,500	-	-1.09%
08/13	1,700	1,707	1,698	1,707	+0.35%	2,200	-	-1.78%
08/12	1,705	1,707	1,696	1,701	-0.35%	2,500	-	-2.19%
08/10	1,720	1,735	1,701	1,707	-1.27%	8,200	-	-2.01%
08/07	1,729	1,730	1,705	1,729	+1.11%	4,700	-	-0.92%
08/06	（IR情報）15:00 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	（IR情報）15:00 TAKADAグループシンボルマーク制定のお知らせ
08/06	1,751	1,775	1,601	1,710	-2.68%	31,900	-	-2.01%
08/05	1,755	1,770	1,746	1,757	+1.04%	19,400	-	+0.63%
08/04	1,731	1,748	1,720	1,739	+0.23%	4,400	-	-0.34%
08/03	1,748	1,748	1,735	1,735	-1.31%	800	-	-0.57%
07/31	1,745	1,760	1,735	1,758	+1.68%	8,700	-	+0.8%
07/30	1,690	1,730	1,685	1,729	+1.95%	5,000	-	-0.75%
07/29	1,737	1,737	1,668	1,696	-0.82%	15,900	-	-2.64%
07/28	1,730	1,740	1,700	1,710	-1.1%	9,400	-	-1.84%
07/27	1,750	1,760	1,716	1,729	-1.2%	6,700	-	-0.92%
07/24	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	1,767	1,779	1,735	1,750	-1.13%	4,000	-	+0.29%
07/23	1,752	1,780	1,751	1,770	+1.03%	3,400	-	+1.43%
07/22	1,758	1,758	1,752	1,752	+0.23%	600	-	+0.52%
07/21	1,732	1,774	1,732	1,748	-0.29%	3,200	-	+0.52%
07/17	1,850	1,850	1,729	1,753	-3.52%	34,400	-	+1.1%
07/16	1,759	1,817	1,750	1,817	+3.12%	9,500	-	+5.21%
07/15	1,746	1,800	1,733	1,762	+1.26%	15,900	-	+2.56%
07/14	1,730	1,755	1,716	1,740	+0.17%	6,100	-	+1.64%
07/13	1,749	1,749	1,721	1,737	-0.69%	3,000	-	+1.76%
07/10	1,729	1,749	1,729	1,749	+1.16%	2,200	-	+2.76%
07/09	1,725	1,729	1,720	1,729	+0.23%	5,000	-	+1.83%
07/08	1,751	1,751	1,725	1,725	-1.71%	2,600	-	+1.89%
07/07	1,765	1,777	1,755	1,755	-0.57%	4,700	-	+3.97%
07/06	1,774	1,774	1,762	1,765	-0.51%	1,000	-	+5%
07/03	1,765	1,774	1,745	1,774	+1.55%	2,300	-	+5.91%
07/02	1,721	1,775	1,721	1,747	+1.1%	7,100	-	+4.67%
07/01	（自社株買い）取締役会(令和8年5月13日)での決議状況(取得期間令和8年5月14日～令和8年6月30日)
07/01	1,725	1,728	1,718	1,728	+0.17%	1,400	-	+3.85%
06/30	1,740	1,740	1,720	1,725	-0.58%	1,200	-	+3.92%
06/29	1,785	1,785	1,730	1,735	+1.76%	11,600	-	+4.77%
06/26	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	1,725	1,725	1,695	1,705	-1.16%	3,300	-	+3.33%
06/25	1,723	1,735	1,715	1,725	+0.12%	3,600	-	+4.86%
06/24	1,721	1,738	1,714	1,723	+0.88%	4,500	-	+5.19%
06/23	1,760	1,760	1,703	1,708	-3.06%	8,300	-	+4.66%
06/22	（IR情報）15:00 非上場の親会社等の決算に関するお知らせ
06/22	（IR情報）15:00 支配株主等に関する事項について
06/22	1,745	1,763	1,733	1,762	+1.67%	6,200	-	+8.23%
06/19	1,780	1,780	1,714	1,733	-1.76%	9,400	-	+6.84%
06/18	1,721	1,764	1,706	1,764	+2.86%	8,500	-	+8.96%
06/17	1,617	1,734	1,617	1,715	+4.57%	20,400	-	+6.26%
06/16	1,630	1,640	1,621	1,640	+0.55%	4,200	-	+1.74%
06/15	1,591	1,644	1,583	1,631	+2.9%	10,800	-	+0.68%
06/12	1,594	1,594	1,585	1,585	+0.44%	1,100	-	-2.58%
06/11	1,618	1,618	1,572	1,578	-2.41%	15,300	-	-3.6%
06/10	1,612	1,625	1,612	1,617	-0.61%	2,400	-	-1.88%
06/09	1,618	1,630	1,610	1,627	+1.43%	3,300	-	-1.63%
06/08	1,618	1,618	1,592	1,604	-3.08%	8,900	-	-3.43%
06/05	1,610	1,659	1,610	1,655	+3.44%	10,500	-	-0.9%
06/04	1,600	1,615	1,599	1,600	+0.06%	2,000	-	-4.53%
06/03	1,588	1,605	1,587	1,599	+0.88%	2,200	-	-5.1%
06/02	1,625	1,625	1,580	1,585	-0.94%	12,000	-	-6.43%
06/01	（自社株買い）取締役会(令和8年5月13日)での決議状況(取得期間令和8年5月14日～令和8年6月30日)
06/01	1,651	1,655	1,600	1,600	-2.5%	10,700	-	-5.99%
05/29	1,631	1,653	1,631	1,641	+0.92%	6,300	-	-4.09%

高田工業所（1966）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート