| 2026 |
| 06/26 | 2,671 | 2,680 | 2,666 | 2,680 | +0.34% | 1,500 | 27億3360万 | -2.62% |
| 06/25 | 2,671 | 2,672 | 2,671 | 2,671 | 0% | 1,900 | 27億2442万 | -3.5% |
| 06/24 | 2,698 | 2,698 | 2,671 | 2,671 | +0.07% | 1,000 | 27億2442万 | -4.09% |
| 06/23 | 2,680 | 2,680 | 2,669 | 2,669 | -0.22% | 400 | 27億2238万 | -4.75% |
| 06/22 | 2,680 | 2,685 | 2,671 | 2,675 | -0.19% | 1,900 | 27億2850万 | -5.07% |
| 06/19 | 2,690 | 2,690 | 2,672 | 2,680 | -0.37% | 1,000 | 27億3360万 | -5.4% |
| 06/18 | 2,689 | 2,690 | 2,685 | 2,690 | +0.22% | 1,300 | 27億4380万 | -5.58% |
| 06/17 | 2,680 | 2,693 | 2,680 | 2,684 | -0.33% | 1,000 | 27億3768万 | -6.28% |
| 06/16 | 2,678 | 2,693 | 2,677 | 2,693 | +0.15% | 1,700 | 27億4686万 | -6.49% |
| 06/15 | 2,690 | 2,696 | 2,678 | 2,689 | -0.04% | 3,600 | 27億4278万 | -7.15% |
| 06/12 | 2,690 | 2,690 | 2,690 | 2,690 | 0% | 1,100 | 27億4380万 | -7.69% |
| 06/11 | 2,690 | 2,690 | 2,682 | 2,690 | 0% | 1,400 | 27億4380万 | -8.25% |
| 06/10 | 2,690 | 2,712 | 2,690 | 2,690 | 0% | 2,300 | 27億4380万 | -8.94% |
| 06/09 | 2,709 | 2,711 | 2,679 | 2,690 | -0.7% | 2,600 | 27億4380万 | -9.55% |
| 06/08 | （5%ルール）タケダ機械取引先持株会理事長伊藤直之（5.3%） |
| 06/08 | （5%ルール）タケダ機械取引先持株会理事長山口謙二（0%） |
| 06/08 | 2,706 | 2,740 | 2,680 | 2,709 | -0.11% | 5,500 | 27億6318万 | -9.46% |
| 06/05 | 2,707 | 2,752 | 2,707 | 2,712 | +0.18% | 3,400 | 27億6624万 | -9.81% |
| 06/04 | 2,721 | 2,721 | 2,706 | 2,707 | -0.29% | 2,200 | 27億6114万 | -10.36% |
| 06/03 | 2,714 | 2,718 | 2,710 | 2,715 | +0.07% | 2,900 | 27億6930万 | -10.46% |
| 06/02 | 2,736 | 2,736 | 2,707 | 2,713 | -0.84% | 3,800 | 27億6726万 | -10.99% |
| 06/01 | 2,804 | 2,804 | 2,736 | 2,736 | -2.46% | 6,900 | 27億9072万 | -10.85% |
| 05/29 | 2,814 | 2,815 | 2,790 | 2,805 | +0.14% | 10,100 | 28億6110万 | -9.19% |
| 05/28 | 2,812 | 2,847 | 2,801 | 2,801 | -10.37% | 36,000 | 28億5702万 | -9.91% |
| 05/27 | 3,100 | 3,135 | 3,100 | 3,125 | 0% | 9,500 | 31億8750万 | -0.13% |
| 05/26 | 3,105 | 3,150 | 3,085 | 3,125 | +1.3% | 5,600 | 31億8750万 | -0.32% |
| 05/25 | 3,070 | 3,125 | 3,070 | 3,085 | -0.32% | 3,900 | 31億4670万 | -1.75% |
| 05/22 | 3,080 | 3,105 | 3,080 | 3,095 | +0.49% | 4,200 | 31億5690万 | -1.65% |
| 05/21 | 3,090 | 3,110 | 3,075 | 3,080 | -0.32% | 2,400 | 31億4160万 | -2.44% |
| 05/20 | 3,075 | 3,095 | 3,070 | 3,090 | +0.49% | 2,700 | 31億5180万 | -2.46% |
| 05/19 | 3,055 | 3,080 | 3,045 | 3,075 | +0.33% | 2,900 | 31億3650万 | -3.3% |
| 05/18 | 3,040 | 3,070 | 3,040 | 3,065 | +0.16% | 4,700 | 31億2630万 | -3.98% |
| 05/15 | 3,050 | 3,070 | 3,050 | 3,060 | -0.33% | 1,700 | 31億2120万 | -4.55% |
| 05/14 | 3,055 | 3,070 | 3,045 | 3,070 | -0.32% | 4,400 | 31億3140万 | -4.63% |
| 05/13 | 3,090 | 3,090 | 3,070 | 3,080 | -0.81% | 3,400 | 31億4160万 | -4.7% |
| 05/12 | 3,120 | 3,120 | 3,100 | 3,105 | -0.8% | 2,400 | 31億6710万 | -4.23% |
| 05/11 | 3,140 | 3,160 | 3,105 | 3,130 | -0.32% | 3,800 | 31億9260万 | -3.78% |
| 05/08 | 3,200 | 3,230 | 3,140 | 3,140 | -3.24% | 4,700 | 32億280万 | -3.71% |
| 05/07 | 3,185 | 3,255 | 3,080 | 3,245 | +1.41% | 7,100 | 33億990万 | -0.76% |
| 05/01 | 3,110 | 3,200 | 3,090 | 3,200 | +2.07% | 3,500 | 32億6400万 | -2.2% |
| 04/30 | 3,075 | 3,145 | 3,075 | 3,135 | +2.12% | 5,400 | 31億9770万 | -4.27% |
| 04/28 | 3,025 | 3,085 | 3,020 | 3,070 | +0.99% | 5,700 | 31億3140万 | -6.37% |
| 04/27 | 3,025 | 3,040 | 3,015 | 3,040 | +0.5% | 3,400 | 31億80万 | -7.49% |
| 04/24 | 3,095 | 3,100 | 3,010 | 3,025 | -2.89% | 4,300 | 30億8550万 | -8.14% |
| 04/23 | 3,200 | 3,200 | 2,985 | 3,115 | -3.56% | 10,900 | 31億7730万 | -5.72% |
| 04/22 | 3,235 | 3,235 | 3,200 | 3,230 | -0.31% | 1,300 | 32億9460万 | -2.51% |
| 04/21 | 3,270 | 3,270 | 3,235 | 3,240 | -1.52% | 2,100 | 33億480万 | -2.29% |
| 04/20 | 3,305 | 3,305 | 3,290 | 3,290 | -0.6% | 1,100 | 33億5580万 | -0.84% |
| 04/17 | 3,290 | 3,315 | 3,290 | 3,310 | +1.38% | 3,600 | 33億7620万 | -0.27% |
| 04/16 | 3,255 | 3,270 | 3,250 | 3,265 | -0.15% | 600 | 33億3030万 | -1.66% |
| 04/15 | 3,250 | 3,300 | 3,250 | 3,270 | +0.62% | 2,100 | 33億3540万 | -1.62% |
| 04/14 | （IR情報）15:00 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/14 | 3,340 | 3,370 | 3,250 | 3,250 | -2.99% | 5,600 | 33億1500万 | -2.26% |
| 04/13 | 3,335 | 3,360 | 3,330 | 3,350 | -0.15% | 2,400 | 34億1700万 | +0.75% |
| 04/10 | 3,360 | 3,365 | 3,330 | 3,355 | -0.59% | 800 | 34億2210万 | +0.93% |
| 04/09 | 3,390 | 3,390 | 3,375 | 3,375 | -0.59% | 300 | 34億4250万 | +1.56% |
| 04/08 | 3,385 | 3,415 | 3,385 | 3,395 | 0% | 1,200 | 34億6290万 | +2.23% |
| 04/07 | 3,390 | 3,395 | 3,360 | 3,395 | 0% | 1,900 | 34億6290万 | +2.29% |
| 04/06 | 3,425 | 3,430 | 3,380 | 3,395 | 0% | 2,300 | 34億6290万 | +2.23% |
| 04/03 | 3,345 | 3,395 | 3,345 | 3,395 | +1.65% | 1,700 | 34億6290万 | +2.14% |
| 04/02 | 3,360 | 3,380 | 3,340 | 3,340 | -0.6% | 2,500 | 34億680万 | +0.51% |
| 04/01 | 3,365 | 3,365 | 3,355 | 3,360 | +0.45% | 900 | 34億2720万 | +1.08% |
| 03/31 | 3,395 | 3,395 | 3,345 | 3,345 | -0.15% | 1,800 | 34億1190万 | +0.66% |
| 03/30 | 3,280 | 3,400 | 3,280 | 3,350 | +1.06% | 3,700 | 34億1700万 | +0.81% |
| 03/27 | 3,265 | 3,315 | 3,265 | 3,315 | +1.69% | 2,400 | 33億8130万 | -0.24% |
| 03/26 | 3,235 | 3,260 | 3,235 | 3,260 | +0.31% | 700 | 33億2520万 | -1.9% |
| 03/25 | 3,210 | 3,250 | 3,210 | 3,250 | +0.46% | 200 | 33億1500万 | -2.31% |
| 03/24 | 3,235 | 3,265 | 3,200 | 3,235 | +0.31% | 700 | 32億9970万 | -2.85% |
| 03/23 | 3,230 | 3,230 | 3,175 | 3,225 | -2.27% | 2,100 | 32億8950万 | -3.24% |
| 03/19 | 3,315 | 3,315 | 3,265 | 3,300 | -0.6% | 1,200 | 33億6600万 | -1.11% |
| 03/18 | 3,305 | 3,320 | 3,280 | 3,320 | +0.45% | 1,200 | 33億8640万 | -0.57% |
| 03/17 | 3,305 | 3,305 | 3,285 | 3,305 | 0% | 800 | 33億7110万 | -1.05% |
| 03/16 | 3,310 | 3,310 | 3,275 | 3,305 | -0.45% | 1,000 | 33億7110万 | -1.08% |
| 03/13 | 3,280 | 3,320 | 3,280 | 3,320 | 0% | 400 | 33億8640万 | -0.66% |
| 03/12 | 3,330 | 3,335 | 3,280 | 3,320 | -1.19% | 700 | 33億8640万 | -0.66% |
| 03/11 | 3,315 | 3,360 | 3,310 | 3,360 | +1.51% | 2,200 | 34億2720万 | +0.51% |
| 03/10 | 3,250 | 3,310 | 3,250 | 3,310 | +1.85% | 900 | 33億7620万 | -0.99% |
| 03/09 | 3,195 | 3,250 | 3,140 | 3,250 | -1.81% | 2,300 | 33億1500万 | -2.84% |
| 03/06 | 3,330 | 3,330 | 3,275 | 3,310 | -0.6% | 600 | 33億7620万 | -1.11% |
| 03/05 | 3,335 | 3,370 | 3,330 | 3,330 | 0% | 4,800 | 33億9660万 | -0.48% |
| 03/04 | 3,340 | 3,340 | 3,105 | 3,330 | -0.89% | 11,500 | 33億9660万 | -0.39% |
| 03/03 | 3,410 | 3,425 | 3,350 | 3,360 | -1.9% | 4,900 | 34億2720万 | +0.6% |
| 03/02 | 3,455 | 3,460 | 3,405 | 3,425 | -1.3% | 2,300 | 34億9350万 | +2.67% |
| 02/27 | 3,385 | 3,470 | 3,380 | 3,470 | +2.81% | 3,700 | 35億3940万 | +4.24% |
| 02/26 | 3,370 | 3,375 | 3,355 | 3,375 | +0.45% | 1,400 | 34億4250万 | +1.63% |
| 02/25 | 3,350 | 3,360 | 3,340 | 3,360 | +0.45% | 1,700 | 34億2720万 | +1.27% |
| 02/24 | 3,350 | 3,350 | 3,340 | 3,345 | +0.15% | 2,300 | 34億1190万 | +0.94% |
| 02/20 | 3,350 | 3,350 | 3,340 | 3,340 | -0.3% | 3,800 | 34億680万 | +0.85% |
| 02/19 | 3,335 | 3,350 | 3,315 | 3,350 | +0.6% | 1,400 | 34億1700万 | +1.24% |
| 02/18 | 3,310 | 3,330 | 3,310 | 3,330 | -0.45% | 300 | 33億9660万 | +0.76% |
| 02/17 | 3,310 | 3,345 | 3,305 | 3,345 | +0.6% | 1,200 | 34億1190万 | +1.36% |
| 02/16 | 3,325 | 3,325 | 3,325 | 3,325 | 0% | 400 | 33億9150万 | +0.88% |
| 02/13 | 3,325 | 3,325 | 3,290 | 3,325 | 0% | 1,400 | 33億9150万 | +1.03% |
| 02/12 | 3,335 | 3,335 | 3,305 | 3,325 | -0.15% | 900 | 33億9150万 | +1.13% |
| 02/10 | 3,345 | 3,345 | 3,325 | 3,330 | -0.45% | 1,200 | 33億9660万 | +1.4% |
| 02/09 | 3,345 | 3,345 | 3,325 | 3,345 | +0.3% | 600 | 34億1190万 | +2.01% |
| 02/06 | 3,330 | 3,335 | 3,330 | 3,335 | +0.15% | 400 | 34億170万 | +1.93% |
| 02/05 | 3,290 | 3,330 | 3,290 | 3,330 | 0% | 1,600 | 33億9660万 | +1.99% |
| 02/04 | 3,350 | 3,350 | 3,295 | 3,330 | -0.6% | 2,200 | 33億9660万 | +2.34% |
| 02/03 | 3,340 | 3,370 | 3,340 | 3,350 | -0.15% | 1,100 | 34億1700万 | +3.33% |
| 02/02 | 3,365 | 3,375 | 3,335 | 3,355 | +0.3% | 3,800 | 34億2210万 | +3.87% |
| 01/30 | 3,285 | 3,345 | 3,275 | 3,345 | +1.21% | 1,900 | 34億1190万 | +4.01% |
| 01/29 | 3,265 | 3,305 | 3,260 | 3,305 | +0.61% | 900 | 33億7110万 | +3.22% |
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。
