日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/11	2,814	2,817	2,790	2,790	-0.85%	600	28億4580万	-0.11%
09/10	2,817	2,817	2,782	2,814	+0.86%	1,000	28億7028万	+0.72%
09/09	2,790	2,790	2,790	2,790	+0.22%	100	28億4580万	-0.07%
09/08	2,804	2,804	2,784	2,784	-0.68%	2,000	28億3968万	-0.32%
09/07	2,801	2,803	2,800	2,803	+0.14%	800	28億5906万	+0.32%
09/04	2,799	2,799	2,799	2,799	+0.65%	300	28億5498万	+0.21%
09/03	2,810	2,820	2,781	2,781	-0.93%	3,200	28億3662万	-0.43%
09/02	2,805	2,807	2,790	2,807	+0.25%	1,400	28億6314万	+0.5%
09/01	2,800	2,800	2,781	2,800	0%	1,600	28億5600万	+0.29%
08/31	2,796	2,800	2,796	2,800	+0.14%	400	28億5600万	+0.25%
08/28	2,796	2,796	2,796	2,796	+0.58%	200	28億5192万	+0.11%
08/27	2,766	2,780	2,766	2,780	+0.54%	600	28億3560万	-0.54%
08/26	2,761	2,765	2,761	2,765	-0.32%	1,100	28億2030万	-1.11%
08/25	2,772	2,774	2,772	2,774	+0.07%	200	28億2948万	-0.86%
08/24	2,773	2,799	2,772	2,772	-0.11%	900	28億2744万	-1%
08/21	2,775	2,775	2,775	2,775	-0.89%	200	28億3050万	-0.93%
08/20	2,800	2,800	2,800	2,800	0%	400	28億5600万	-0.04%
08/19	2,801	2,801	2,800	2,800	-0.04%	300	28億5600万	0%
08/18	2,804	2,812	2,801	2,801	-0.28%	1,000	28億5702万	+0.04%
08/17	2,811	2,811	2,800	2,809	+0.32%	300	28億6518万	+0.36%
08/14	2,775	2,800	2,775	2,800	0%	3,100	28億5600万	+0.07%
08/12	2,800	2,800	2,800	2,800	0%	100	28億5600万	+0.14%
08/10	2,798	2,800	2,798	2,800	+0.36%	200	28億5600万	+0.21%
08/07	2,785	2,790	2,785	2,790	+0.18%	400	28億4580万	-0.04%
08/06	2,785	2,785	2,785	2,785	-1.07%	100	28億4070万	-0.11%
08/04	2,782	2,815	2,780	2,815	+1.08%	1,900	28億7130万	+1.11%
08/03	2,812	2,812	2,782	2,785	-0.78%	600	28億4070万	+0.22%
07/31	2,786	2,815	2,786	2,807	+0.32%	400	28億6314万	+1.15%
07/30	2,780	2,798	2,780	2,798	+0.14%	200	28億5396万	+1.05%
07/29	2,786	2,794	2,786	2,794	+0.47%	500	28億4988万	+1.09%
07/28	2,781	2,785	2,781	2,781	-0.04%	900	28億3662万	+0.8%
07/27	2,799	2,799	2,782	2,782	-0.5%	800	28億3764万	+0.98%
07/24	2,801	2,801	2,796	2,796	-1.24%	600	28億5192万	+1.64%
07/23	2,810	2,831	2,810	2,831	+1.14%	500	28億8762万	+3.1%
07/22	2,811	2,811	2,799	2,799	-1.06%	1,700	28億5498万	+2.12%
07/21	2,822	2,830	2,801	2,829	+1%	800	28億8558万	+3.4%
07/17	2,816	2,816	2,801	2,801	-0.53%	1,500	28億5702万	+2.56%
07/16	2,827	2,827	2,800	2,816	-0.39%	1,600	28億7232万	+3.3%
07/15	15:00 2026年5月期決算短信〔日本基準〕(連結)
07/15	2,800	2,860	2,771	2,827	+0.96%	6,000	28億8354万	+3.9%
07/14	2,789	2,800	2,770	2,800	+1.19%	400	28億5600万	+3.09%
07/13	2,767	2,767	2,767	2,767	-1%	100	28億2234万	+2.07%
07/10	2,808	2,808	2,795	2,795	-0.14%	200	28億5090万	+3.17%
07/09	2,765	2,799	2,765	2,799	+1.38%	400	28億5498万	+3.44%
07/08	2,780	2,780	2,761	2,761	-0.97%	200	28億1622万	+2.18%
07/07	2,760	2,840	2,760	2,788	+1.01%	3,200	28億4376万	+3.26%
07/06	2,750	2,760	2,742	2,760	+0.66%	1,100	28億1520万	+2.34%
07/03	2,730	2,742	2,730	2,742	+0.44%	1,000	27億9684万	+1.71%
07/02	2,710	2,730	2,710	2,730	+1.11%	900	27億8460万	+1.15%
07/01	2,690	2,700	2,690	2,700	+0.37%	1,200	27億5400万	-0.07%
06/30	2,690	2,690	2,690	2,690	0%	300	27億4380万	-1.07%
06/29	2,690	2,701	2,682	2,690	+0.37%	2,500	27億4380万	-1.68%
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	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	15:00 2026年5月期第3四半期決算短信〔日本基準〕(連結)

タケダ機械（6150）のIR情報・決算資料

2026/04/15～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート