タカギセイコー（4242）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,607
- 始値
- 1,607
- 高値
- 1,734
- 安値
- 1,607
- 終値 +6.35%
- 1,709
- 出来高 -15.64%
- 32,900
乖離率
- 株価（5日）
移動平均値 - +5.69%
1,617 - 株価（25日）
移動平均値 - -2.18%
1,747 - 出来高（5日）
移動平均値 - +75.19%
18,780
2025/12/25～2026/05/29
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 | ||||||||||
| 05/29 | 1,607 | 1,734 | 1,607 | 1,709 | +6.35% | 32,900 | 48億2360万 | -2.18% | 7.72 | 0.38 |
| 05/28 | 1,589 | 1,625 | 1,575 | 1,607 | +1.07% | 39,000 | 45億3571万 | -8.33% | 7.25 | 0.36 |
| 05/27 | 1,587 | 1,590 | 1,570 | 1,590 | 0% | 6,000 | 44億8773万 | -9.92% | 7.18 | 0.35 |
| 05/26 | 1,590 | 1,590 | 1,582 | 1,590 | 0% | 11,100 | 44億8773万 | -10.42% | 7.18 | 0.35 |
| 05/25 | 1,599 | 1,599 | 1,577 | 1,590 | -0.56% | 4,900 | 44億8773万 | -10.92% | 7.18 | 0.35 |
| 05/22 | 1,593 | 1,611 | 1,593 | 1,599 | +0.57% | 8,400 | 45億1313万 | -10.92% | 7.22 | 0.35 |
| 05/21 | 1,599 | 1,605 | 1,585 | 1,590 | -0.56% | 10,800 | 44億8773万 | -11.91% | 7.18 | 0.35 |
| 05/20 | 1,639 | 1,639 | 1,555 | 1,599 | -2.2% | 11,500 | 45億1313万 | -11.9% | 7.22 | 0.35 |
| 05/19 | 1,617 | 1,635 | 1,616 | 1,635 | -0.18% | 8,800 | 46億1474万 | -10.36% | 7.38 | 0.36 |
| 05/18 | 1,619 | 1,669 | 1,619 | 1,638 | -0.67% | 7,200 | 46億2320万 | -10.64% | 7.39 | 0.36 |
| 05/15 | 1,675 | 1,680 | 1,641 | 1,649 | -1.14% | 10,500 | 46億5425万 | -10.43% | 7.44 | 0.37 |
| 05/14 | 1,705 | 1,750 | 1,668 | 1,668 | -14.24% | 41,300 | 47億788万 | -9.74% | 7.53 | 0.37 |
| 05/13 | 1,968 | 1,975 | 1,940 | 1,945 | -1.72% | 7,100 | 54億8970万 | +4.91% | 8.78 | 0.43 |
| 05/12 | 1,990 | 1,990 | 1,958 | 1,979 | +5.83% | 17,500 | 55億8567万 | +7.03% | 8.93 | 0.44 |
| 05/11 | 1,867 | 1,871 | 1,848 | 1,870 | +0.16% | 2,600 | 52億7802万 | +1.47% | 8.44 | 0.41 |
| 05/08 | 1,862 | 1,867 | 1,851 | 1,867 | +0.27% | 3,300 | 52億6955万 | +1.36% | 8.43 | 0.41 |
| 05/07 | 1,859 | 1,879 | 1,840 | 1,862 | +0.54% | 2,800 | 52億5544万 | +1.03% | 8.41 | 0.41 |
| 05/01 | 1,835 | 1,852 | 1,835 | 1,852 | +1.2% | 1,300 | 52億2721万 | +0.38% | 8.36 | 0.41 |
| 04/30 | 1,828 | 1,836 | 1,828 | 1,830 | 0% | 500 | 51億6512万 | -0.92% | 8.26 | 0.41 |
| 04/28 | 1,826 | 1,840 | 1,826 | 1,830 | +0.27% | 1,300 | 51億6512万 | -1.13% | 8.26 | 0.41 |
| 04/27 | 1,830 | 1,830 | 1,821 | 1,825 | 0% | 2,500 | 51億5101万 | -1.56% | 8.24 | 0.4 |
| 04/24 | 1,823 | 1,825 | 1,823 | 1,825 | +0.16% | 400 | 51億5101万 | -1.78% | 8.24 | 0.4 |
| 04/23 | 1,860 | 1,860 | 1,811 | 1,822 | -2.04% | 6,100 | 51億4254万 | -2.25% | 8.23 | 0.4 |
| 04/22 | 1,851 | 1,860 | 1,841 | 1,860 | +0.76% | 3,300 | 52億4979万 | -0.37% | 8.4 | 0.41 |
| 04/21 | 1,851 | 1,865 | 1,843 | 1,846 | -0.75% | 3,300 | 52億1028万 | -1.23% | 8.33 | 0.41 |
| 04/20 | 1,907 | 1,910 | 1,860 | 1,860 | -2.46% | 8,300 | 52億4979万 | -0.64% | 8.4 | 0.41 |
| 04/17 | 1,834 | 1,933 | 1,834 | 1,907 | +3.98% | 5,200 | 53億8245万 | +1.65% | 8.61 | 0.42 |
| 04/16 | 1,833 | 1,835 | 1,823 | 1,834 | +0.11% | 2,300 | 51億7641万 | -2.39% | 8.28 | 0.41 |
| 04/15 | 1,850 | 1,850 | 1,832 | 1,832 | -0.81% | 1,800 | 51億7076万 | -2.81% | 8.27 | 0.41 |
| 04/14 | 1,846 | 1,855 | 1,820 | 1,847 | -0.05% | 5,200 | 52億1310万 | -2.28% | 8.34 | 0.41 |
| 04/13 | 1,848 | 1,850 | 1,848 | 1,848 | +0.11% | 700 | 52億1592万 | -2.58% | 8.34 | 0.41 |
| 04/10 | 1,840 | 1,868 | 1,825 | 1,846 | +0.87% | 4,700 | 52億1028万 | -3% | 8.33 | 0.41 |
| 04/09 | 1,847 | 1,847 | 1,830 | 1,830 | -1.03% | 1,000 | 51億6512万 | -4.09% | 8.26 | 0.41 |
| 04/08 | 1,840 | 1,859 | 1,840 | 1,849 | +1.04% | 2,600 | 52億1875万 | -3.45% | 8.35 | 0.41 |
| 04/07 | 1,831 | 1,832 | 1,830 | 1,830 | -0.49% | 500 | 51億6512万 | -4.79% | 8.26 | 0.41 |
| 04/06 | 1,823 | 1,839 | 1,823 | 1,839 | +0.93% | 1,300 | 51億9052万 | -4.62% | 8.3 | 0.41 |
| 04/02 | 1,825 | 1,830 | 1,822 | 1,822 | -0.16% | 500 | 51億4254万 | -5.74% | 8.23 | 0.4 |
| 04/01 | 1,848 | 1,848 | 1,821 | 1,825 | +0.22% | 2,300 | 51億5101万 | -5.78% | 8.24 | 0.4 |
| 03/31 | 1,829 | 1,838 | 1,808 | 1,821 | -0.49% | 5,000 | 51億3972万 | -6.23% | 3.16 | 0.4 |
| 03/30 | 1,843 | 1,843 | 1,820 | 1,830 | -4.09% | 6,800 | 51億6512万 | -6.06% | 3.17 | 0.41 |
| 03/27 | 1,905 | 1,929 | 1,893 | 1,908 | +0.16% | 3,200 | 53億8527万 | -2.35% | 3.31 | 0.42 |
| 03/26 | 1,907 | 1,911 | 1,900 | 1,905 | -0.52% | 1,000 | 53億7680万 | -2.61% | 3.3 | 0.42 |
| 03/25 | 1,935 | 1,935 | 1,914 | 1,915 | +0.26% | 2,600 | 54億503万 | -2.2% | 3.32 | 0.42 |
| 03/24 | 1,884 | 1,910 | 1,883 | 1,910 | +0.42% | 1,900 | 53億9092万 | -2.55% | 3.31 | 0.42 |
| 03/23 | 1,901 | 1,940 | 1,865 | 1,902 | -1.45% | 10,900 | 53億6834万 | -2.71% | 3.3 | 0.42 |
| 03/19 | 1,933 | 1,933 | 1,910 | 1,930 | -2.18% | 7,900 | 54億4737万 | -1.08% | 3.34 | 0.43 |
| 03/18 | 1,920 | 1,973 | 1,918 | 1,973 | +3.03% | 1,900 | 55億6873万 | +1.44% | 3.42 | 0.44 |
| 03/17 | 1,920 | 1,936 | 1,903 | 1,915 | +0.21% | 6,600 | 54億503万 | -1.14% | 3.32 | 0.42 |
| 03/16 | 1,895 | 1,930 | 1,895 | 1,911 | -0.1% | 7,500 | 53億9374万 | -0.98% | 3.31 | 0.42 |
| 03/13 | 1,935 | 1,935 | 1,900 | 1,913 | -2.2% | 11,100 | 53億9938万 | -0.57% | 3.32 | 0.42 |
| 03/12 | 1,946 | 1,956 | 1,933 | 1,956 | -1.51% | 2,500 | 55億2075万 | +2.03% | 3.39 | 0.43 |
| 03/11 | 1,977 | 1,998 | 1,962 | 1,986 | +0.3% | 4,500 | 56億542万 | +4.09% | 3.44 | 0.44 |
| 03/10 | 1,990 | 2,000 | 1,959 | 1,980 | +1.12% | 11,300 | 55億8849万 | +4.38% | 3.43 | 0.44 |
| 03/09 | 1,959 | 1,960 | 1,925 | 1,958 | -3.07% | 10,300 | 55億2640万 | +3.82% | 3.39 | 0.43 |
| 03/06 | 2,006 | 2,020 | 1,991 | 2,020 | +0.5% | 2,100 | 57億139万 | +7.68% | 3.5 | 0.45 |
| 03/05 | 2,000 | 2,030 | 1,973 | 2,010 | +2.13% | 9,400 | 56億7316万 | +7.89% | 3.48 | 0.45 |
| 03/04 | 1,994 | 1,994 | 1,945 | 1,968 | -1.85% | 18,600 | 55億5462万 | +6.32% | 3.41 | 0.44 |
| 03/03 | 2,015 | 2,030 | 2,000 | 2,005 | -0.25% | 14,800 | 56億5905万 | +8.97% | 3.47 | 0.44 |
| 03/02 | 1,990 | 2,010 | 1,955 | 2,010 | +0.9% | 14,000 | 56億7316万 | +9.96% | 3.48 | 0.45 |
| 02/27 | 1,960 | 1,992 | 1,960 | 1,992 | +1.63% | 2,700 | 56億2236万 | +9.69% | 3.45 | 0.44 |
| 02/26 | 1,943 | 1,960 | 1,930 | 1,960 | +1.55% | 2,700 | 55億3204万 | +8.65% | 3.4 | 0.43 |
| 02/25 | 1,941 | 1,941 | 1,915 | 1,930 | -0.21% | 7,200 | 54億4737万 | +7.64% | 3.34 | 0.43 |
| 02/24 | 1,974 | 1,974 | 1,933 | 1,934 | -1.98% | 16,800 | 54億5866万 | +8.47% | 3.35 | 0.43 |
| 02/20 | 1,998 | 2,010 | 1,970 | 1,973 | -0.2% | 5,000 | 55億6873万 | +11.22% | 3.42 | 0.44 |
| 02/19 | 1,984 | 2,000 | 1,974 | 1,977 | +0.36% | 7,900 | 55億8002万 | +12.14% | 3.43 | 0.44 |
| 02/18 | 1,950 | 1,990 | 1,950 | 1,970 | +1.34% | 6,400 | 55億6026万 | +12.44% | 3.41 | 0.44 |
| 02/17 | 1,976 | 1,993 | 1,924 | 1,944 | -1.57% | 11,100 | 54億8688万 | +11.66% | 3.37 | 0.43 |
| 02/16 | 1,909 | 2,000 | 1,880 | 1,975 | +10.4% | 51,500 | 55億7438万 | +14.1% | 3.42 | 0.44 |
| 02/13 | 1,790 | 1,796 | 1,781 | 1,789 | +0.22% | 3,700 | 50億4940万 | +4.07% | 3.1 | 0.4 |
| 02/12 | 1,784 | 1,797 | 1,780 | 1,785 | +0.11% | 1,600 | 50億3811万 | +4.02% | 3.09 | 0.4 |
| 02/10 | 1,768 | 1,798 | 1,768 | 1,783 | +0.34% | 2,200 | 50億3246万 | +4.09% | 3.09 | 0.39 |
| 02/09 | 1,751 | 1,777 | 1,751 | 1,777 | +1.83% | 1,000 | 50億1553万 | +3.92% | 3.08 | 0.39 |
| 02/06 | 1,748 | 1,757 | 1,740 | 1,745 | -0.74% | 3,200 | 49億2521万 | +2.17% | 3.02 | 0.39 |
| 02/05 | 1,739 | 1,770 | 1,739 | 1,758 | +1.03% | 3,500 | 49億6190万 | +3.05% | 3.05 | 0.39 |
| 02/04 | 1,724 | 1,740 | 1,724 | 1,740 | +0.64% | 500 | 49億1110万 | +2.17% | 3.02 | 0.39 |
| 02/03 | 1,719 | 1,729 | 1,719 | 1,729 | +0.7% | 600 | 48億8005万 | +1.71% | 3 | 0.38 |
| 02/02 | 1,704 | 1,725 | 1,700 | 1,717 | +0.76% | 4,600 | 48億4618万 | +1.12% | 2.98 | 0.38 |
| 01/30 | 1,700 | 1,708 | 1,691 | 1,704 | 0% | 1,700 | 48億949万 | +0.41% | 2.95 | 0.38 |
| 01/29 | 1,702 | 1,704 | 1,700 | 1,704 | 0% | 800 | 48億949万 | +0.47% | 2.95 | 0.38 |
| 01/28 | 1,704 | 1,716 | 1,704 | 1,704 | 0% | 1,600 | 48億949万 | +0.53% | 2.95 | 0.38 |
| 01/27 | 1,701 | 1,709 | 1,701 | 1,704 | +0.53% | 900 | 48億949万 | +0.59% | 2.95 | 0.38 |
| 01/26 | 1,700 | 1,703 | 1,690 | 1,695 | -0.35% | 1,700 | 47億8409万 | +0.18% | 2.94 | 0.38 |
| 01/23 | 1,694 | 1,718 | 1,694 | 1,701 | 0% | 2,000 | 48億102万 | +0.59% | 2.95 | 0.38 |
| 01/22 | 1,711 | 1,715 | 1,700 | 1,701 | -0.58% | 2,700 | 48億102万 | +0.65% | 2.95 | 0.38 |
| 01/21 | 1,681 | 1,725 | 1,680 | 1,711 | +1.78% | 3,900 | 48億2924万 | +1.3% | 2.97 | 0.38 |
| 01/20 | 1,685 | 1,685 | 1,680 | 1,681 | -0.24% | 2,400 | 47億4457万 | -0.36% | 2.91 | 0.37 |
| 01/19 | 1,691 | 1,694 | 1,662 | 1,685 | -0.71% | 2,500 | 47億5586万 | -0.12% | 2.92 | 0.37 |
| 01/16 | 1,690 | 1,709 | 1,690 | 1,697 | +0.06% | 1,700 | 47億8973万 | +0.59% | 2.94 | 0.38 |
| 01/15 | 1,701 | 1,701 | 1,688 | 1,696 | -0.29% | 1,900 | 47億8691万 | +0.59% | 2.94 | 0.38 |
| 01/14 | 1,696 | 1,715 | 1,696 | 1,701 | +0.18% | 2,200 | 48億102万 | +1.01% | 2.95 | 0.38 |
| 01/13 | 1,700 | 1,710 | 1,692 | 1,698 | +0.65% | 1,700 | 47億9255万 | +0.77% | 2.94 | 0.38 |
| 01/09 | 1,690 | 1,695 | 1,681 | 1,687 | -0.06% | 1,500 | 47億6151万 | +0.18% | 2.92 | 0.37 |
| 01/08 | 1,705 | 1,705 | 1,682 | 1,688 | -1% | 3,200 | 47億6433万 | +0.18% | 2.93 | 0.37 |
| 01/07 | 1,702 | 1,713 | 1,702 | 1,705 | -0.06% | 1,500 | 48億1231万 | +1.19% | 2.95 | 0.38 |
| 01/06 | 1,741 | 1,741 | 1,706 | 1,706 | -1.1% | 2,500 | 48億1513万 | +1.31% | 2.96 | 0.38 |
| 01/05 | 1,725 | 1,778 | 1,725 | 1,725 | +0.52% | 5,700 | 48億6876万 | +2.5% | 2.99 | 0.38 |
| 2025 | ||||||||||
| 12/30 | 1,702 | 1,719 | 1,694 | 1,716 | +1.24% | 3,200 | 48億4336万 | +1.9% | 2.97 | 0.42 |
| 12/29 | 1,684 | 1,696 | 1,679 | 1,695 | +1.07% | 4,800 | 47億8409万 | +0.77% | 2.94 | 0.42 |
| 12/26 | 1,673 | 1,678 | 1,673 | 1,677 | +0.36% | 1,500 | 47億3328万 | -0.24% | 2.91 | 0.41 |
| 12/25 | 1,681 | 1,681 | 1,671 | 1,671 | -1.07% | 700 | 47億1635万 | -0.54% | 2.9 | 0.41 |
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 | |
| 2008年 3月期 | 3,750 750 10/3 | 2,250 450 3/17 | 647,600 3,238,000 6/8 | - | - | +19.32% 8/28 | -15.29% 1/7 |
| 2009年 3月期 | 2,615 523 5/28 | 815 163 12/3 | 19,600 98,000 12/15 | - | - | +13.76% 5/28 | -37.56% 11/21 |
| 2010年 3月期 | 1,190 238 10/20 | 705 141 4/17 | 8,800 44,000 6/10 | - | - | +25.63% 5/19 | -12.96% 11/5 |
| 2011年 3月期 | 2,250 450 3/10 450 3/8 | 1,145 229 4/2 | 13,800 69,000 5/31 | 61億1183万 | 31億1024万 | +41.81% 6/1 | -22.79% 3/15 |
| 2012年 3月期 | 2,200 440 4/20 440 4/19 | 1,545 309 8/18 | 6,800 34,000 8/25 | 59億7601万 | 41億9679万 | +21.99% 9/1 | -14% 6/6 |
| 2013年 3月期 | 1,700 340 9/5 340 8/30 他2件 | 1,110 222 12/18 | 11,200 56,000 3/7 | 46億1783万 | 30億1517万 | +23.55% 5/8 | -13.29% 12/18 |
| 2014年 3月期 | 1,900 380 3/17 | 1,020 204 12/25 | 52,800 264,000 3/12 | 51億9074万 | 27億7069万 | +31.96% 3/17 | -10.29% 11/6 |
| 2015年 3月期 | 1,515 303 4/1 | 1,090 218 1/13 | 7,800 39,000 12/8 | 41億3893万 | 29億7850万 | +7.55% 6/23 | -8.1% 5/22 |
| 2016年 3月期 | 1,260 252 6/9 252 5/7 | 980 196 3/25 196 3/15 | 6,000 30,000 4/28 | 34億4304万 | 26億7792万 | +11.77% 5/20 | -10.86% 4/13 |
| 2017年 3月期 | 2,730 546 3/10 | 850 170 4/13 | 101,600 508,000 2/13 | 75億3253万 | 23億2268万 | +29.44% 2/16 | -22.27% 4/12 |
| 2018年 3月期 | 4,940 10/17 | 1,840 368 4/13 368 4/12 | 86,500 11/1 | 136億3030万 | 50億7687万 | +28.74% 8/22 | -19.92% 11/15 |
| 2019年 3月期 | 5,640 1/30 | 1,287 10/29 | 1,114,400 12/6 | 155億6173万 | 35億5105万 | +160.01% 12/10 | -20.47% 7/5 |
| 2020年 3月期 | 4,095 5/9 | 1,370 3/23 3/19 | 158,800 1/15 | 112億9880万 | 37億9157万 | +16.1% 10/1 | -35.09% 3/19 |
| 2021年 3月期 | 2,540 11/25 | 1,380 4/6 | 700,700 11/24 | 70億6519万 | 38億1924万 | +42.79% 11/24 | -11.93% 12/28 |
| 2022年 3月期 | 2,118 1/11 | 1,464 3/9 | 21,800 12/29 | 59億1615万 | 40億8935万 | +22.52% 12/30 | -11.77% 2/15 |
| 2023年 3月期 | 1,817 6/10 6/9 | 1,375 1/6 | 16,800 8/15 | 50億7537万 | 38億5944万 | +9.24% 5/18 | -9.3% 7/1 |
| 2024年 3月期 | 2,397 3/8 | 1,430 4/19 | 38,800 12/6 | 67億6546万 | 40億1382万 | +14.2% 12/6 | -4.8% 2/16 |
| 2025年 3月期 | 2,264 4/8 | 1,313 12/25 | 16,400 12/19 | 63億9007万 | 37億590万 | +3.43% 2/14 | -20.13% 8/5 |
| 2026年 3月期 | 2,030 3/5 3/3 | 1,190 4/7 | 51,500 2/16 | 57億2961万 | 33億5874万 | +18.31% 11/6 | -6.22% 3/31 |
| 最新 | 1,709 2026/5/29 | 32,900 | 48億2360万 | -2.18% 1,747 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/28 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/28
- 95%（1.95倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -36%（0.64倍）
- 2013/12/27 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/27
- 3%（1.03倍）
- 2015/12/28 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/28
- 72%（1.72倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -32%（0.68倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/05/29 vs 2025/12/30
- 0%（1倍）
- 過去安値
705円（2009/04/17） - 142%（2.42倍）
1,709円（5/29）
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。
