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
10/02	422	422	415	416	-0.72%	6,100	-	-0.48%
10/01	419	419	417	419	0%	4,600	-	+0.24%
09/30	421	421	419	419	-0.48%	6,400	-	+0.24%
09/29	417	421	413	421	+1.45%	10,500	-	+0.72%
09/28	421	421	414	415	-0.72%	25,100	-	-0.48%
09/25	419	421	418	418	-0.24%	7,000	-	+0.24%
09/24	418	420	416	419	+0.48%	11,000	-	+0.48%
09/18	419	419	417	417	-0.24%	5,600	-	+0.24%
09/17	420	422	418	418	-0.48%	6,600	-	+0.48%
09/16	419	420	417	420	+0.72%	3,600	-	+0.96%
09/15	417	418	417	417	0%	4,100	-	+0.48%
09/14	419	419	417	417	-0.24%	3,800	-	+0.48%
09/11	417	418	416	418	+0.48%	2,800	-	+0.97%
09/10	416	420	416	416	-1.42%	6,000	-	+0.48%
09/09	420	422	417	422	+1.44%	5,800	-	+2.18%
09/08	416	420	415	416	+0.24%	1,100	-	+0.97%
09/07	415	421	415	415	+0.24%	2,100	-	+0.73%
09/04	416	416	414	414	-0.24%	2,300	-	+0.73%
09/03	417	418	414	415	-0.24%	6,400	-	+0.97%
09/02	420	420	415	416	-0.72%	5,400	-	+1.46%
09/01	420	421	417	419	0%	8,500	-	+2.2%
08/31	420	420	418	419	-0.48%	3,600	-	+2.44%
08/28	419	421	416	421	+1.45%	8,000	-	+2.93%
08/27	416	419	415	415	-0.24%	1,900	-	+1.72%
08/26	416	420	414	416	-0.72%	3,700	-	+1.96%
08/25	420	420	418	419	-0.24%	4,100	-	+2.95%
08/24	419	421	418	420	+0.48%	9,700	-	+3.45%
08/21	418	418	415	418	+1.46%	10,400	-	+2.96%
08/20	408	412	408	412	+0.98%	1,800	-	+1.73%
08/19	410	410	407	408	-0.49%	3,300	-	+0.99%
08/18	411	411	407	410	0%	8,100	-	+1.49%
08/17	410	417	410	410	0%	12,800	-	+1.49%
08/14	406	411	404	410	+0.49%	7,300	-	+1.74%
08/13	406	408	405	408	+0.74%	3,300	-	+1.24%
08/12	404	405	404	405	-0.74%	5,800	-	+0.75%
08/10	403	409	403	408	+1.24%	8,100	-	+1.49%
08/07	403	406	402	403	0%	1,500	-	+0.25%
08/06	403	404	403	403	0%	1,400	-	+0.25%
08/05	403	408	403	403	0%	3,400	-	+0.5%
08/04	402	405	402	403	+0.25%	1,800	-	+0.5%
08/03	401	402	401	402	+0.25%	2,900	-	+0.25%
07/31	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	407	409	400	401	-1.23%	14,000	-	+0.25%
07/30	405	406	404	406	+0.25%	5,600	-	+1.5%
07/29	405	408	404	405	+0.25%	3,700	-	+1.25%
07/28	405	406	404	404	-0.25%	5,200	-	+1.25%
07/27	404	407	404	405	+0.25%	5,700	-	+1.5%
07/24	404	404	403	404	-0.25%	2,300	-	+1.25%
07/23	402	405	402	405	+0.5%	5,100	-	+1.5%
07/22	400	403	400	403	0%	1,900	-	+1.26%
07/21	403	403	399	403	+0.75%	3,600	-	+1.26%
07/17	400	400	399	400	0%	12,200	-	+0.5%
07/16	（IR情報）17:00 関連会社の異動(出資持分譲渡)に関するお知らせ
07/16	400	400	398	400	0%	12,700	-	+0.76%
07/15	（IR情報）17:00 株式報酬型ストックオプション(新株予約権)発行内容確定のお知らせ
07/15	399	400	395	400	0%	23,200	-	+0.76%
07/14	400	400	398	400	0%	8,200	-	+0.76%
07/13	400	400	396	400	0%	13,800	-	+1.01%
07/10	399	400	399	400	+0.25%	9,800	-	+1.01%
07/09	399	401	399	399	-0.5%	2,100	-	+0.76%
07/08	397	401	397	401	+1.01%	3,100	-	+1.26%
07/07	400	400	394	397	0%	10,500	-	+0.25%
07/06	401	401	395	397	-1%	10,100	-	+0.25%
07/03	398	401	397	401	+0.75%	4,000	-	+1.26%
07/02	397	398	396	398	+0.25%	3,600	-	+0.51%
07/01	397	397	395	397	0%	2,900	-	+0.25%
06/30	396	400	393	397	+0.76%	7,700	-	+0.25%
06/29	399	399	390	394	-0.25%	7,900	-	-0.76%
06/26	397	397	392	395	-0.25%	3,100	-	-0.5%
06/25	（IR情報）13:00 株式報酬型ストックオプション(新株予約権)の付与に関するお知らせ
06/25	396	397	395	396	0%	1,200	-	-0.25%
06/24	395	397	391	396	+0.51%	4,000	-	-0.5%
06/23	400	400	392	394	-0.76%	4,800	-	-1.01%
06/22	396	399	395	397	-0.5%	4,600	-	-0.25%
06/19	398	399	395	399	+0.25%	3,600	-	+0.25%
06/18	397	398	394	398	+0.51%	6,300	-	-0.25%
06/17	395	396	392	396	+0.25%	7,900	-	-0.75%
06/16	393	395	393	395	+0.51%	3,400	-	-1%
06/15	391	394	391	393	+0.51%	6,300	-	-1.5%
06/12	393	393	391	391	-0.51%	3,000	-	-2.25%
06/11	391	395	390	393	0%	6,700	-	-1.75%
06/10	394	396	392	393	0%	1,900	-	-2%
06/09	392	395	392	393	+0.26%	6,500	-	-2%
06/08	396	396	390	392	-1.01%	10,500	-	-2.49%
06/05	397	397	391	396	-0.25%	9,100	-	-1.49%
06/04	400	400	397	397	-0.5%	2,100	-	-1.49%
06/03	401	401	398	399	0%	7,800	-	-0.99%
06/02	403	403	396	399	-0.75%	7,400	-	-0.99%
06/01	403	403	400	402	-0.25%	4,200	-	-0.25%
05/29	403	403	401	403	0%	3,300	-	0%
05/28	401	403	401	403	+0.5%	2,400	-	0%
05/27	402	402	401	401	-0.74%	4,600	-	-0.74%
05/26	403	404	401	404	+1%	1,900	-	0%
05/25	400	403	400	400	-0.25%	7,300	-	-0.99%
05/22	402	402	399	401	-0.5%	8,800	-	-0.74%
05/21	400	404	400	403	+0.5%	6,100	-	-0.25%
05/20	402	403	401	401	0%	2,900	-	-0.74%
05/19	407	407	400	401	-1.47%	11,300	-	-0.5%
05/18	409	414	390	407	+1.24%	72,100	-	+0.99%
05/15	（IR情報）15:30 株主優待制度の変更(拡充)に関するお知らせ
05/15	402	404	402	402	0%	5,200	-	-0.25%
05/14	403	404	402	402	-0.25%	3,600	-	-0.25%
05/13	404	405	402	403	-0.49%	2,400	-	+0.25%
05/12	405	406	403	405	0%	2,700	-	+0.75%
05/11	408	410	405	405	+0.25%	9,700	-	+0.75%

タカキタ（6325）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート