4242 タカギセイコー

4242
2025/06/09
時価
37億円
PER 予
12.67倍
2010年以降
赤字-45.87倍
(2010-2025年)
PBR
0.32倍
2010年以降
0.23-2.09倍
(2010-2025年)
配当 予
3.79%
ROE 予
2.54%
ROA 予
0.79%
資料
Link
CSV,JSON

株価チャート

株価

6/9

前日 (6/6)
1,326
始値
1,316
高値
1,318
安値
1,316
終値 -0.6%
1,318
出来高 -20%
400

乖離率

株価(5日)
移動平均値
-0.53%
1,325
株価(25日)
移動平均値
-0.68%
1,327
出来高(5日)
移動平均値
0%
400

2024/12/30~2025/06/09

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PERPBR
2025
06/091,3161,3181,3161,318-0.6%40037億2001万-0.68%12.670.32
06/061,3331,3331,3261,326-0.15%50037億4259万-0.08%12.740.32
06/051,3281,3281,3281,3280%40037億4824万+0.08%12.760.32
06/041,3261,3281,3261,328+0.15%40037億4824万+0.08%12.760.32
06/031,3231,3261,3231,326-1.85%30037億4259万0%12.740.32
06/021,3171,3511,3171,351+2.5%60038億1315万+1.96%12.980.33
05/301,3151,3211,3151,318+0.23%1,50037億2001万-0.38%12.670.32
05/291,3281,3281,3151,315-0.98%1,00037億1155万-0.53%12.640.32
05/281,3291,3311,3281,328+0.23%70037億4824万+0.53%12.760.32
05/271,3401,3401,3201,325-1.12%90037億3977万+0.38%12.730.32
05/211,3381,3401,3161,340+0.15%2,30037億8211万+1.59%12.880.33
05/201,3141,3381,3141,338+2.06%30037億7646万+1.75%12.860.33
05/191,3051,3111,3051,311+0.31%70037億26万-0.08%12.60.32
05/161,3131,3131,3041,307-1.21%60036億8897万-0.08%12.560.32
05/151,3061,3231,3061,323+0.08%60037億3413万+1.15%12.720.32
05/141,3521,3541,3211,3220%1,80037億3130万+0.92%12.710.32
05/131,3341,3351,3221,322-0.9%50037億3130万+0.76%12.710.32
05/121,3341,3341,3341,334+0.68%40037億6517万+1.44%12.820.33
05/091,3021,3261,3021,325-0.45%70037億3977万+0.61%12.730.32
05/081,3281,3351,3281,331-0.15%2,30037億5671万+0.83%12.790.33
05/071,3431,3431,3301,333-0.74%80037億6235万+0.76%12.810.33
05/021,3431,3441,3431,3430%80037億9057万+1.28%12.910.33
05/011,3251,3561,3231,343+1.36%16,30037億9057万+1.05%12.910.33
04/301,3211,3251,3201,325+0.15%60037億3977万-0.53%12.730.32
04/281,3211,3231,3211,323+0.61%50037億3413万-0.82%12.720.32
04/251,3211,3211,3151,315-0.45%40037億1155万-1.65%12.640.32
04/231,3211,3211,3211,321+0.08%10037億2848万-1.49%12.70.32
04/211,3201,3201,3201,3200%60037億2566万-1.79%12.690.32
04/181,2981,3201,2981,320+1.77%30037億2566万-2.08%12.690.32
04/171,2981,2981,2971,297-0.15%20036億6074万-4%12.470.32
04/161,3001,3001,2951,299+0.15%70036億6639万-4.06%12.480.32
04/151,2961,2971,2961,297+0.31%20036億6074万-4.49%12.470.32
04/141,2901,3111,2901,293+0.23%2,10036億4945万-5%12.430.32
04/111,2411,2901,2411,290-0.85%80036億4098万-5.49%12.40.32
04/101,2831,3041,2751,301+4.33%2,40036億7203万-5.04%12.50.32
04/091,2531,2531,2101,247-0.48%4,10035億1962万-9.24%11.980.3
04/081,2561,2561,2531,253+2.7%60035億3655万-9.2%12.040.31
04/071,2521,2521,1901,220-6.87%12,70034億4341万-11.98%11.730.3
04/041,3891,3891,3101,310-4.03%4,60036億9743万-5.96%12.590.32
04/031,3701,3711,3651,365-0.94%2,20038億5267万-2.22%13.120.33
04/021,3901,3901,3781,378-1.43%30038億8936万-1.43%13.240.34
04/011,3991,3991,3851,398+1.9%30039億4581万0%13.440.34
03/311,4001,4001,3721,372-2%1,50038億7243万-1.86%-0.34
03/281,4081,4081,4001,400-0.71%50039億5146万0%-0.34
03/271,4061,4601,4031,410+0.07%2,00039億7968万+0.71%-0.34
03/261,4101,4101,4051,409-0.49%2,30039億7686万+0.64%-0.34
03/251,4151,4161,4001,416-0.28%1,10039億9662万+1.14%-0.35
03/241,3851,4201,3851,420+2.68%13,90040億791万+1.36%-0.35
03/211,4001,4001,3831,383-1.21%2,80039億347万-1.21%-0.34
03/191,3931,4001,3921,4000%80039億5146万-0.07%-0.34
03/181,4011,4011,3951,400-0.71%1,20039億5146万-0.07%-0.34
03/171,3991,4101,3981,410+0.71%1,10039億7968万+0.57%-0.34
03/141,4001,4001,4001,4000%10039億5146万-0.21%-0.34
03/131,3861,4001,3861,400+1.01%1,10039億5146万-0.28%-0.34
03/121,3861,3861,3861,386+0.07%50039億1194万-1.28%-0.34
03/111,3861,3861,3851,385-0.36%40039億912万-1.35%-0.34
03/101,3901,3901,3901,3900%10039億2323万-1%-0.34
03/071,3971,3971,3901,390-0.64%20039億2323万-1%-0.34
03/061,3991,3991,3991,399-0.71%50039億4863万-0.43%-0.34
03/051,4001,4091,3891,409+0.64%60039億7686万+0.36%-0.34
03/041,3921,4131,3831,400+0.57%90039億5146万-0.21%-0.34
03/031,3921,3921,3921,392+0.07%10039億2888万-0.71%-0.34
02/281,4001,4001,3911,391-0.64%1,60039億2605万-0.78%-0.34
02/271,4001,4001,4001,4000%10039億5146万-0.07%-0.34
02/261,4001,4001,4001,4000%20039億5146万0%-0.34
02/251,4001,4001,4001,4000%20039億5146万+0.07%-0.34
02/211,4011,4011,4001,400-0.07%40039億5146万+0.14%-0.34
02/201,4021,4041,4011,4010%1,80039億5428万+0.29%-0.34
02/191,4011,4011,4011,401-0.92%70039億5428万+0.36%-0.34
02/181,4011,4141,4011,414+0.93%20039億9097万+1.29%-0.35
02/171,4121,4131,4011,401-2.84%1,80039億5428万+0.43%-0.34
02/141,4051,4421,4011,442+2.63%1,40040億7000万+3.44%-0.35
02/131,3991,4051,3961,405+0.29%3,10039億6557万+0.93%-0.34
02/121,4111,4111,4011,401-1.06%40039億5428万+0.72%-0.34
02/101,4021,4161,3961,416+0.35%1,20039億9662万+1.8%-0.35
02/071,4201,4201,4111,411-1.33%60039億8250万+1.58%-0.34
02/061,4211,4301,4091,430+0.28%50040億3613万+3.1%-0.35
02/051,4111,4331,4111,426+0.78%2,40040億2484万+3.11%-0.35
02/041,3901,4201,3851,415+1.8%4,20039億9379万+2.61%-0.35
02/031,3801,3941,3801,390+0.87%1,00039億2323万+1.09%-0.34
01/311,3831,3831,3781,378-0.72%40038億8936万+0.36%-0.34
01/301,3921,3921,3881,388-1.21%40039億1759万+1.24%-0.34
01/291,3791,4051,3771,405+2.11%40039億6557万+2.63%-0.34
01/281,3891,3901,3761,376-0.94%70038億8372万+0.73%-0.34
01/271,3871,3891,3811,389+0.07%90039億2041万+1.76%-0.34
01/241,3761,3881,3761,388+0.73%30039億1759万+1.68%-0.34
01/231,3751,3781,3751,378+0.22%20038億8936万+1.03%-0.34
01/221,3781,3781,3751,3750%70038億8089万+0.73%-0.34
01/211,3781,3821,3751,375-0.22%30038億8089万+0.73%-0.34
01/201,3781,3781,3781,3780%50038億8936万+0.95%-0.34
01/171,3781,3781,3751,378+0.36%40038億8936万+0.88%-0.34
01/161,3791,3791,3731,373-0.29%70038億7525万+0.51%-0.34
01/151,3891,3891,3771,377-0.86%1,20038億8654万+0.73%-0.34
01/141,3801,3981,3781,389-0.07%1,30039億2041万+1.61%-0.34
01/101,3801,3901,3711,390+0.58%40039億2323万+1.68%-0.34
01/091,3841,3851,3821,382-0.5%70039億65万+1.1%-0.34
01/081,3901,3901,3881,389-0.07%60039億2041万+1.54%-0.34
01/071,3901,3901,3891,390+0.14%1,40039億2323万+1.61%-0.34
01/061,3781,3881,3771,388+1.17%1,10039億1759万+1.54%-0.34
2024
12/301,3711,3721,3711,372+0.51%2,70038億7243万+0.29%-0.28

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
最新1,318
2025/6/9
40037億2001万-0.68%
1,327

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)
2025/06/09 vs 2024/12/30
-4%(0.96倍)
過去安値
705円(2009/04/17)
87%(1.87倍)
1,318円(6/9)