- 4242
- 2026/10/06
- 時価
- 48億円
- PER 予
- 7.81倍
- 2010年以降
- 赤字-45.87倍
（2010-2026年） - PBR
- 0.37倍
- 2010年以降
- 0.23-2.09倍
（2010-2026年） - 配当 予
- 3.47%
- ROE 予
- 4.78%
- ROA 予
- 1.89%
- 資料
- Link
- CSV,JSON
タカギセイコー（4242）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,735
- 始値
- 1,717
- 高値
- 1,735
- 安値
- 1,717
- 終値 -0.23%
- 1,731
- 出来高 +999.99%
- 4,400
乖離率
- 株価（5日）
移動平均値 - -0.63%
1,742 - 株価（25日）
移動平均値 - -2.2%
1,770 - 出来高（5日）
移動平均値 - +223.53%
1,360
2026/05/12～2026/10/06
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 | ||||||||||
| 10/06 | 1,717 | 1,735 | 1,717 | 1,731 | -0.23% | 4,400 | - | -2.2% | - | - |
| 10/05 | 1,735 | 1,735 | 1,735 | 1,735 | 0% | 100 | - | -2.14% | - | - |
| 10/02 | 1,731 | 1,741 | 1,726 | 1,735 | -1.2% | 1,500 | - | -2.25% | - | - |
| 09/30 | 1,748 | 1,756 | 1,743 | 1,756 | +0.17% | 400 | - | -1.24% | - | - |
| 09/29 | 1,740 | 1,753 | 1,740 | 1,753 | -0.4% | 400 | - | -1.46% | - | - |
| 09/28 | 1,767 | 1,767 | 1,760 | 1,760 | -0.4% | 1,000 | - | -1.18% | - | - |
| 09/25 | 1,767 | 1,767 | 1,754 | 1,767 | -0.06% | 1,800 | - | -0.84% | - | - |
| 09/24 | 1,746 | 1,768 | 1,745 | 1,768 | +1.32% | 2,400 | - | -0.9% | - | - |
| 09/18 | 1,728 | 1,752 | 1,725 | 1,745 | -0.63% | 6,400 | - | -2.24% | - | - |
| 09/17 | 1,757 | 1,757 | 1,756 | 1,756 | -0.23% | 200 | - | -1.79% | - | - |
| 09/16 | 1,752 | 1,760 | 1,741 | 1,760 | -0.23% | 6,400 | - | -1.68% | - | - |
| 09/15 | 1,750 | 1,765 | 1,745 | 1,764 | +0.46% | 1,800 | - | -1.56% | - | - |
| 09/14 | 1,760 | 1,760 | 1,740 | 1,756 | +0.29% | 2,600 | - | -2.06% | - | - |
| 09/11 | 1,778 | 1,778 | 1,745 | 1,751 | -0.85% | 3,700 | - | -2.56% | - | - |
| 09/10 | 1,773 | 1,773 | 1,765 | 1,766 | -0.39% | 500 | - | -2.05% | - | - |
| 09/09 | 1,799 | 1,799 | 1,773 | 1,773 | -1.77% | 700 | - | -1.94% | - | - |
| 09/08 | 1,805 | 1,805 | 1,805 | 1,805 | +0.06% | 100 | - | -0.5% | - | - |
| 09/07 | 1,782 | 1,804 | 1,782 | 1,804 | +1.23% | 400 | - | -0.66% | - | - |
| 09/04 | 1,790 | 1,797 | 1,782 | 1,782 | -0.45% | 1,500 | - | -1.98% | - | - |
| 09/03 | 1,799 | 1,799 | 1,781 | 1,790 | +1.3% | 600 | - | -1.7% | - | - |
| 09/02 | 1,801 | 1,809 | 1,757 | 1,767 | -1.83% | 3,800 | - | -3.07% | - | - |
| 09/01 | 1,813 | 1,814 | 1,795 | 1,800 | -0.66% | 1,800 | - | -1.48% | - | - |
| 08/31 | 1,802 | 1,812 | 1,802 | 1,812 | +0.11% | 400 | - | -0.88% | - | - |
| 08/28 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 300 | - | -1.04% | - | - |
| 08/27 | 1,788 | 1,810 | 1,788 | 1,810 | +0.61% | 700 | - | -1.09% | - | - |
| 08/26 | 1,791 | 1,799 | 1,771 | 1,799 | +0.5% | 4,500 | - | -1.64% | - | - |
| 08/25 | 1,816 | 1,816 | 1,790 | 1,790 | -0.56% | 800 | - | -2.13% | - | - |
| 08/24 | 1,798 | 1,820 | 1,798 | 1,800 | +0.17% | 2,200 | - | -1.59% | - | - |
| 08/21 | 1,790 | 1,810 | 1,781 | 1,797 | +0.39% | 1,600 | - | -1.8% | - | - |
| 08/20 | 1,790 | 1,796 | 1,790 | 1,790 | 0% | 1,100 | - | -2.29% | - | - |
| 08/19 | 1,806 | 1,812 | 1,765 | 1,790 | -1.49% | 3,600 | - | -2.24% | - | - |
| 08/18 | 1,807 | 1,820 | 1,793 | 1,817 | +1.11% | 1,600 | - | -0.76% | - | - |
| 08/17 | 1,787 | 1,800 | 1,787 | 1,797 | -0.66% | 1,300 | - | -1.7% | - | - |
| 08/14 | 1,837 | 1,837 | 1,798 | 1,809 | -0.5% | 2,300 | - | -0.99% | - | - |
| 08/13 | 1,800 | 1,819 | 1,790 | 1,818 | +1% | 2,700 | - | -0.38% | - | - |
| 08/12 | 1,788 | 1,804 | 1,770 | 1,800 | +1.12% | 3,500 | - | -1.26% | - | - |
| 08/10 | 1,867 | 1,867 | 1,750 | 1,780 | -5.32% | 9,700 | - | -2.31% | - | - |
| 08/07 | 1,892 | 1,900 | 1,836 | 1,880 | 0% | 6,600 | - | +3.18% | - | - |
| 08/06 | 1,873 | 1,886 | 1,870 | 1,880 | -1% | 1,300 | - | +3.47% | - | - |
| 08/05 | 1,920 | 1,920 | 1,850 | 1,899 | -1.04% | 2,900 | - | +4.8% | - | - |
| 08/04 | 1,860 | 1,919 | 1,860 | 1,919 | +3.17% | 1,900 | - | +6.26% | - | - |
| 08/03 | 1,861 | 1,869 | 1,821 | 1,860 | -0.05% | 4,300 | - | +3.39% | - | - |
| 07/31 | 1,889 | 1,899 | 1,851 | 1,861 | +0.38% | 1,700 | - | +3.73% | - | - |
| 07/30 | 1,866 | 1,869 | 1,850 | 1,854 | +0.43% | 1,800 | - | +3.58% | - | - |
| 07/29 | 1,845 | 1,847 | 1,845 | 1,846 | -0.27% | 600 | - | +3.36% | - | - |
| 07/28 | 1,829 | 1,900 | 1,829 | 1,851 | +0.82% | 8,800 | - | +3.81% | - | - |
| 07/27 | 1,830 | 1,875 | 1,830 | 1,836 | +0.44% | 1,500 | - | +3.09% | - | - |
| 07/24 | 1,826 | 1,828 | 1,821 | 1,828 | -0.38% | 600 | - | +2.81% | - | - |
| 07/23 | 1,831 | 1,865 | 1,800 | 1,835 | +1.94% | 6,800 | - | +3.32% | - | - |
| 07/22 | 1,792 | 1,820 | 1,792 | 1,800 | +0.45% | 600 | - | +1.47% | - | - |
| 07/21 | 1,788 | 1,793 | 1,788 | 1,792 | +0.28% | 1,100 | - | +0.79% | - | - |
| 07/17 | 1,830 | 1,830 | 1,761 | 1,787 | -2.46% | 3,000 | - | +0.39% | - | - |
| 07/16 | 1,839 | 1,880 | 1,831 | 1,832 | +0.22% | 3,700 | - | +3.04% | - | - |
| 07/15 | 1,810 | 1,830 | 1,791 | 1,828 | +2.64% | 2,000 | - | +3.04% | - | - |
| 07/14 | 1,775 | 1,796 | 1,775 | 1,781 | +0.34% | 2,100 | - | +0.74% | - | - |
| 07/13 | 1,769 | 1,789 | 1,769 | 1,775 | +0.8% | 4,800 | - | +0.62% | - | - |
| 07/10 | 1,760 | 1,761 | 1,760 | 1,761 | +0.06% | 800 | - | +0.11% | - | - |
| 07/09 | 1,760 | 1,767 | 1,760 | 1,760 | 0% | 1,000 | - | +0.28% | - | - |
| 07/08 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 500 | - | +0.46% | - | - |
| 07/07 | 1,763 | 1,775 | 1,751 | 1,760 | -0.79% | 2,700 | - | +0.63% | - | - |
| 07/06 | 1,770 | 1,775 | 1,730 | 1,774 | -0.34% | 2,600 | - | +1.6% | - | - |
| 07/03 | 1,770 | 1,780 | 1,770 | 1,780 | +0.56% | 600 | - | +2.24% | - | - |
| 07/02 | 1,751 | 1,780 | 1,751 | 1,770 | +1.09% | 1,000 | - | +1.84% | - | - |
| 07/01 | 1,750 | 1,770 | 1,750 | 1,751 | +0.06% | 1,300 | - | +1.1% | - | - |
| 06/30 | 1,750 | 1,751 | 1,750 | 1,750 | -0.06% | 900 | - | +1.45% | - | - |
| 06/29 | 1,738 | 1,751 | 1,734 | 1,751 | +1.68% | 300 | - | +1.86% | - | - |
| 06/26 | 1,760 | 1,824 | 1,722 | 1,722 | -2.16% | 2,200 | - | +0.58% | - | - |
| 06/25 | 1,798 | 1,798 | 1,740 | 1,760 | +0.11% | 1,400 | - | +3.1% | - | - |
| 06/24 | 1,780 | 1,780 | 1,740 | 1,758 | -0.96% | 1,500 | - | +3.35% | - | - |
| 06/23 | 1,780 | 1,780 | 1,775 | 1,775 | -0.67% | 500 | - | +4.78% | - | - |
| 06/22 | 1,779 | 1,800 | 1,774 | 1,787 | +0.9% | 2,400 | - | +5.8% | - | - |
| 06/19 | 1,774 | 1,774 | 1,771 | 1,771 | -1.06% | 400 | - | +5.23% | - | - |
| 06/18 | 1,778 | 1,790 | 1,770 | 1,790 | +0.67% | 1,400 | - | +6.67% | - | - |
| 06/17 | 1,845 | 1,845 | 1,770 | 1,778 | -5.68% | 4,700 | - | +6.28% | - | - |
| 06/16 | 1,850 | 1,885 | 1,831 | 1,885 | +1.89% | 8,600 | - | +12.2% | - | - |
| 06/15 | 1,770 | 1,865 | 1,766 | 1,850 | +6.94% | 25,800 | - | +9.92% | - | - |
| 06/12 | 1,741 | 1,745 | 1,701 | 1,730 | -0.57% | 11,900 | - | +2.73% | - | - |
| 06/11 | 1,705 | 1,749 | 1,670 | 1,740 | +3.33% | 7,500 | - | +2.96% | - | - |
| 06/10 | 1,670 | 1,685 | 1,670 | 1,684 | +0.84% | 1,800 | - | -0.65% | - | - |
| 06/09 | 1,655 | 1,680 | 1,655 | 1,670 | +1.21% | 1,000 | - | -1.82% | - | - |
| 06/08 | 1,672 | 1,675 | 1,632 | 1,650 | -1.32% | 2,300 | - | -3.4% | - | - |
| 06/05 | 1,690 | 1,698 | 1,670 | 1,672 | -0.95% | 3,400 | - | -2.51% | - | - |
| 06/04 | 1,688 | 1,688 | 1,688 | 1,688 | +0.36% | 400 | - | -1.92% | - | - |
| 06/03 | 1,661 | 1,699 | 1,661 | 1,682 | +0.48% | 2,600 | - | -2.55% | - | - |
| 06/02 | 1,650 | 1,674 | 1,650 | 1,674 | +1.09% | 700 | - | -3.35% | - | - |
| 06/01 | 1,709 | 1,716 | 1,650 | 1,656 | -3.1% | 7,500 | - | -4.77% | - | - |
| 05/29 | 1,607 | 1,734 | 1,607 | 1,709 | +6.35% | 32,900 | - | -2.18% | - | - |
| 05/28 | 1,589 | 1,625 | 1,575 | 1,607 | +1.07% | 39,000 | - | -8.33% | - | - |
| 05/27 | 1,587 | 1,590 | 1,570 | 1,590 | 0% | 6,000 | - | -9.92% | - | - |
| 05/26 | 1,590 | 1,590 | 1,582 | 1,590 | 0% | 11,100 | - | -10.42% | - | - |
| 05/25 | 1,599 | 1,599 | 1,577 | 1,590 | -0.56% | 4,900 | - | -10.92% | - | - |
| 05/22 | 1,593 | 1,611 | 1,593 | 1,599 | +0.57% | 8,400 | - | -10.92% | - | - |
| 05/21 | 1,599 | 1,605 | 1,585 | 1,590 | -0.56% | 10,800 | - | -11.91% | - | - |
| 05/20 | 1,639 | 1,639 | 1,555 | 1,599 | -2.2% | 11,500 | - | -11.9% | - | - |
| 05/19 | 1,617 | 1,635 | 1,616 | 1,635 | -0.18% | 8,800 | - | -10.36% | - | - |
| 05/18 | 1,619 | 1,669 | 1,619 | 1,638 | -0.67% | 7,200 | - | -10.64% | - | - |
| 05/15 | 1,675 | 1,680 | 1,641 | 1,649 | -1.14% | 10,500 | - | -10.43% | - | - |
| 05/14 | 1,705 | 1,750 | 1,668 | 1,668 | -14.24% | 41,300 | - | -9.74% | - | - |
| 05/13 | 1,968 | 1,975 | 1,940 | 1,945 | -1.72% | 7,100 | - | +4.91% | - | - |
| 05/12 | 1,990 | 1,990 | 1,958 | 1,979 | +5.83% | 17,500 | - | +7.03% | - | - |
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 | 1,731 2026/10/6 | 4,400 | 48億8569万 | -2.2% 1,770 | |||
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）
- 2026/10/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
705円（2009/04/17） - 146%（2.46倍）
1,731円（10/6）
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。
