| 2026 |
| 03/06 | 417 | 419 | 411 | 414 | -0.48% | 148,700 | 192億8643万 | -5.26% |
| 03/05 | 412 | 421 | 409 | 416 | +4.52% | 198,700 | 193億7960万 | -5.02% |
| 03/04 | 400 | 403 | 393 | 398 | -2.93% | 412,400 | 185億4106万 | -9.34% |
| 03/03 | 417 | 419 | 410 | 410 | -1.91% | 182,700 | 191億9万 | -7.03% |
| 03/02 | 427 | 427 | 416 | 418 | -3.91% | 306,700 | 194億7278万 | -5.64% |
| 02/27 | 434 | 436 | 433 | 435 | +0.23% | 72,900 | 202億6473万 | -2.47% |
| 02/26 | 434 | 438 | 433 | 434 | +0.93% | 108,600 | 202億1815万 | -2.91% |
| 02/25 | 431 | 436 | 428 | 430 | +0.23% | 121,200 | 200億3180万 | -4.02% |
| 02/24 | 437 | 440 | 424 | 429 | -1.61% | 259,800 | 199億8522万 | -4.67% |
| 02/20 | 439 | 441 | 434 | 436 | -0.68% | 91,700 | 203億1132万 | -3.54% |
| 02/19 | 444 | 444 | 435 | 439 | -0.45% | 132,400 | 204億5107万 | -3.09% |
| 02/18 | 439 | 446 | 437 | 441 | +1.15% | 123,000 | 205億4424万 | -2.86% |
| 02/17 | 438 | 440 | 433 | 436 | -0.46% | 105,300 | 203億1132万 | -3.96% |
| 02/16 | 440 | 440 | 436 | 438 | -0.68% | 145,400 | 204億449万 | -3.52% |
| 02/13 | 442 | 442 | 432 | 441 | -0.68% | 240,700 | 205億4424万 | -2.86% |
| 02/12 | （IR情報）11:00 建設現場の工期を左右するのは「前工程」、最優先投資は省人化・自動化 ～タカミヤ、「2024年問題」「2025年の崖」後の建設現場を調査～ |
| 02/12 | 445 | 453 | 438 | 444 | -7.88% | 613,000 | 206億8400万 | -2.2% |
| 02/10 | （IR情報）15:30 東京証券取引所スタンダード市場への市場区分変更申請に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 479 | 482 | 476 | 482 | +2.12% | 204,600 | 224億5425万 | +6.4% |
| 02/09 | 471 | 473 | 460 | 472 | +2.83% | 157,300 | 219億8840万 | +4.66% |
| 02/06 | 452 | 460 | 450 | 459 | +1.1% | 158,800 | 213億8279万 | +2.23% |
| 02/05 | 453 | 459 | 453 | 454 | +0.44% | 119,600 | 211億4986万 | +1.34% |
| 02/04 | 447 | 453 | 443 | 452 | +1.35% | 91,200 | 210億5669万 | +1.12% |
| 02/03 | 441 | 448 | 436 | 446 | +3% | 93,800 | 207億7717万 | 0% |
| 02/02 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/02 | 444 | 447 | 433 | 433 | -2.04% | 116,500 | 201億7156万 | -2.7% |
| 01/30 | 438 | 443 | 430 | 442 | +2.31% | 113,700 | 205億9083万 | -0.67% |
| 01/29 | 433 | 435 | 424 | 432 | -0.69% | 212,000 | 201億2497万 | -2.7% |
| 01/28 | （IR情報）11:00 タカミヤ、足場運用マネジメントサービス「OPE-MANE」に「貸す／借りる」機能を追加 ～未稼働の足場を循環させ、建設会社の資産効率を最大化～ |
| 01/28 | 448 | 448 | 431 | 435 | -2.9% | 205,100 | 202億6473万 | -1.81% |
| 01/27 | 445 | 450 | 442 | 448 | +0.45% | 104,700 | 208億7034万 | +1.36% |
| 01/26 | 460 | 460 | 445 | 446 | -3.67% | 224,900 | 207億7717万 | +1.13% |
| 01/23 | 481 | 481 | 463 | 463 | -3.74% | 194,100 | 215億6913万 | +5.23% |
| 01/22 | 466 | 481 | 466 | 481 | +3.89% | 123,900 | 224億767万 | +9.82% |
| 01/21 | 460 | 468 | 456 | 463 | -1.49% | 118,700 | 215億6913万 | +6.44% |
| 01/20 | 475 | 479 | 465 | 470 | -1.47% | 158,700 | 218億9523万 | +8.55% |
| 01/19 | 477 | 481 | 472 | 477 | -0.21% | 170,300 | 222億2133万 | +10.93% |
| 01/16 | 478 | 482 | 472 | 478 | +3.91% | 266,100 | 222億6791万 | +11.94% |
| 01/15 | 451 | 460 | 450 | 460 | +1.1% | 102,500 | 214億2937万 | +8.24% |
| 01/14 | （IR情報）11:00 タカミヤ、WEBオーダーシステム「OPERA Cloud」を中小企業向けに今春提供開始～初期投資ゼロで受発注業務をデジタル化し、人手不足・長時間労働を解消～ |
| 01/14 | 450 | 455 | 446 | 455 | +2.02% | 104,300 | 211億9644万 | +7.57% |
| 01/13 | 448 | 451 | 443 | 446 | +1.36% | 128,900 | 207億7717万 | +5.69% |
| 01/09 | 442 | 446 | 437 | 440 | +0.69% | 94,200 | 204億9766万 | +4.51% |
| 01/08 | 435 | 440 | 435 | 437 | +0.92% | 86,200 | 203億5790万 | +4.05% |
| 01/07 | 429 | 435 | 427 | 433 | +0.7% | 112,300 | 201億7156万 | +3.1% |
| 01/06 | 430 | 433 | 428 | 430 | +0.23% | 121,000 | 200億3180万 | +2.14% |
| 01/05 | 423 | 429 | 423 | 429 | +1.66% | 99,700 | 199億8522万 | +1.42% |
| 2025 |
| 12/30 | 431 | 432 | 422 | 422 | -1.63% | 70,900 | 196億5912万 | -0.24% |
| 12/29 | 431 | 431 | 426 | 429 | -0.46% | 112,200 | 199億8522万 | +1.18% |
| 12/26 | 435 | 435 | 427 | 431 | -0.23% | 95,700 | 200億7839万 | +1.65% |
| 12/25 | 424 | 432 | 423 | 432 | +2.37% | 138,600 | 201億2497万 | +2.13% |
| 12/24 | 422 | 427 | 420 | 422 | +0.24% | 84,500 | 196億5912万 | -0.24% |
| 12/23 | 419 | 423 | 419 | 421 | +0.96% | 86,100 | 196億1253万 | -0.47% |
| 12/22 | 421 | 423 | 417 | 417 | 0% | 96,800 | 194億2619万 | -1.65% |
| 12/19 | 414 | 417 | 410 | 417 | +0.72% | 76,200 | 194億2619万 | -1.88% |
| 12/18 | 417 | 417 | 411 | 414 | -0.48% | 67,600 | 192億8643万 | -2.59% |
| 12/17 | 413 | 416 | 410 | 416 | +0.73% | 76,800 | 193億7960万 | -2.35% |
| 12/16 | 418 | 418 | 411 | 413 | -1.43% | 98,400 | 192億3985万 | -3.05% |
| 12/15 | 408 | 419 | 405 | 419 | +2.7% | 157,600 | 195億1936万 | -1.64% |
| 12/12 | 406 | 411 | 404 | 408 | +1.75% | 101,200 | 190億692万 | -4.23% |
| 12/11 | 407 | 409 | 400 | 401 | -1.96% | 108,000 | 186億8082万 | -5.87% |
| 12/10 | 402 | 413 | 401 | 409 | +2.25% | 298,900 | 190億5351万 | -4.22% |
| 12/09 | 410 | 410 | 399 | 400 | -3.15% | 471,100 | 186億3424万 | -6.32% |
| 12/08 | 418 | 418 | 411 | 413 | -0.48% | 200,000 | 192億3985万 | -3.28% |
| 12/05 | 424 | 424 | 415 | 415 | -2.35% | 156,300 | 193億3302万 | -2.35% |
| 12/04 | 421 | 428 | 418 | 425 | +0.95% | 213,800 | 197億9888万 | +0.71% |
| 12/03 | 430 | 433 | 421 | 421 | -2.32% | 146,600 | 196億1253万 | +0.48% |
| 12/02 | 445 | 445 | 427 | 431 | -2.49% | 145,600 | 200億7839万 | +3.36% |
| 12/01 | 459 | 459 | 440 | 442 | -3.28% | 167,500 | 205億9083万 | +6.76% |
| 11/28 | 460 | 460 | 451 | 457 | -1.08% | 230,600 | 212億8961万 | +11.19% |
| 11/27 | 458 | 470 | 455 | 462 | +2.67% | 336,100 | 215億2254万 | +13.51% |
| 11/26 | 441 | 461 | 440 | 450 | +5.88% | 434,100 | 209億6352万 | +11.94% |
| 11/25 | 432 | 432 | 422 | 425 | -0.47% | 132,800 | 197億9888万 | +6.52% |
| 11/21 | 425 | 430 | 422 | 427 | -0.47% | 108,000 | 198億9205万 | +7.83% |
| 11/20 | 427 | 433 | 422 | 429 | +2.39% | 130,600 | 199億8522万 | +9.16% |
| 11/19 | 431 | 431 | 418 | 419 | -2.1% | 200,600 | 195億1936万 | +7.44% |
| 11/18 | 430 | 435 | 419 | 428 | -0.93% | 302,700 | 199億3863万 | +10.59% |
| 11/17 | 442 | 442 | 432 | 432 | -2.26% | 132,100 | 201億2497万 | +12.5% |
| 11/14 | 424 | 443 | 420 | 442 | +2.79% | 247,700 | 205億9083万 | +15.71% |
| 11/13 | 425 | 430 | 423 | 430 | +0.94% | 206,700 | 200億3180万 | +13.46% |
| 11/12 | 416 | 427 | 416 | 426 | +1.43% | 264,400 | 198億4546万 | +13.3% |
| 11/11 | 420 | 420 | 411 | 420 | 0% | 264,400 | 195億6595万 | +12.3% |
| 11/10 | （IR情報）17:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 408 | 421 | 408 | 420 | +2.19% | 210,500 | 195億6595万 | +13.21% |
| 11/07 | 410 | 416 | 407 | 411 | -1.2% | 153,200 | 191億4668万 | +11.38% |
| 11/06 | 419 | 422 | 415 | 416 | +0.73% | 317,900 | 193億7960万 | +13.66% |
| 11/05 | 410 | 415 | 402 | 413 | -0.96% | 318,900 | 192億3985万 | +13.46% |
| 11/04 | 410 | 418 | 405 | 417 | +0.24% | 600,100 | 194億2619万 | +15.19% |
| 10/31 | 432 | 433 | 398 | 416 | +17.85% | 2,510,700 | 193億7960万 | +15.24% |
| 10/30 | （IR情報）16:00 2026年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ |
| 10/30 | （IR情報）11:00 タカミヤ、社内副業制度「コイン制度」で社員の自走を促す ～自社開発イントラネットで社員のスキルを可視化し、スキル向上と人手不足解消を実現～ |
| 10/30 | 352 | 356 | 349 | 353 | +1.73% | 174,600 | 164億4471万 | -1.94% |
| 10/29 | 352 | 352 | 347 | 347 | -1.42% | 130,300 | 161億6520万 | -4.14% |
| 10/28 | 358 | 359 | 351 | 352 | -3.03% | 140,200 | 163億9813万 | -3.3% |
| 10/27 | 362 | 364 | 360 | 363 | +1.4% | 69,800 | 169億1057万 | -0.55% |
| 10/24 | 358 | 360 | 356 | 358 | +0.56% | 41,600 | 166億7764万 | -2.19% |
| 10/23 | 357 | 360 | 354 | 356 | 0% | 49,600 | 165億8447万 | -2.73% |
| 10/22 | 354 | 356 | 353 | 356 | +0.28% | 59,200 | 165億8447万 | -3% |
| 10/21 | （IR情報）11:00 タカミヤ主催「TAKAMIYA FAIR 2025～全員で進めるDX～」登壇者・出展内容が決定 ～人手不足解消へ、現場で使える建設DXを見て・触れて・体験～ |
| 10/21 | 359 | 359 | 353 | 355 | -0.56% | 70,300 | 165億3788万 | -3.53% |
| 10/20 | 353 | 357 | 351 | 357 | +2% | 67,500 | 166億3105万 | -3.25% |
| 10/17 | 352 | 354 | 350 | 350 | -2.23% | 125,800 | 163億496万 | -5.15% |
| 10/16 | 357 | 359 | 354 | 358 | 0% | 88,500 | 166億7764万 | -3.24% |
| 10/15 | 353 | 358 | 353 | 358 | +2.29% | 110,600 | 166億7764万 | -3.5% |
| 10/14 | 355 | 356 | 349 | 350 | -1.41% | 134,500 | 163億496万 | -5.66% |
| 10/10 | 360 | 360 | 355 | 355 | -3.01% | 72,300 | 165億3788万 | -4.57% |
| 10/09 | 363 | 366 | 358 | 366 | +0.27% | 106,500 | 170億5032万 | -1.61% |
| 10/08 | 369 | 369 | 363 | 365 | -0.54% | 77,800 | 170億374万 | -1.88% |
| 10/07 | 372 | 373 | 366 | 367 | -0.81% | 100,300 | 170億9691万 | -1.34% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 227,228株（0.48%）-0.06%義務消失 |
| 10/01 | （IR情報）15:00 タカミヤ、業界初の安全基準をクリアした新型クランプ「T-Earth」を開発 ～事故リスクの低減と作業者の負担軽減を実現～ |
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。
