- 6338
- 2026/09/25
- 時価
- 92億円
- PER 予
- 27.31倍
- 2010年以降
- 赤字-42.54倍
（2010-2025年） - PBR
- 0.91倍
- 2010年以降
- 0.21-6.51倍
（2010-2025年） - 配当 予
- 2.37%
- ROE 予
- 3.35%
- ROA 予
- 2.16%
- 資料
- Link
- CSV,JSON
タカトリ（6338）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,668
- 始値
- 1,681
- 高値
- 1,690
- 安値
- 1,674
- 終値 +1.32%
- 1,690
- 出来高 -55.83%
- 5,300
乖離率
- 株価（5日）
移動平均値 - +1.87%
1,659 - 株価（25日）
移動平均値 - +1.87%
1,659 - 出来高（5日）
移動平均値 - -40.98%
8,980
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,681 | 1,690 | 1,674 | 1,690 | +1.32% | 5,300 | - | +1.87% | - | - |
| 09/24 | 1,687 | 1,693 | 1,667 | 1,668 | +1.28% | 12,000 | - | +0.42% | - | - |
| 09/18 | 1,643 | 1,680 | 1,643 | 1,647 | +0.43% | 14,700 | - | -0.96% | - | - |
| 09/17 | 1,641 | 1,680 | 1,635 | 1,640 | -0.61% | 9,600 | - | -1.5% | - | - |
| 09/16 | 1,612 | 1,650 | 1,612 | 1,650 | +2.29% | 3,300 | - | -0.9% | - | - |
| 09/15 | 1,580 | 1,623 | 1,580 | 1,613 | +1.77% | 5,300 | - | -3.12% | - | - |
| 09/14 | 1,605 | 1,628 | 1,585 | 1,585 | -1.25% | 10,900 | - | -4.8% | - | - |
| 09/11 | 1,602 | 1,652 | 1,595 | 1,605 | -3.37% | 13,200 | - | -3.55% | - | - |
| 09/10 | 1,670 | 1,700 | 1,661 | 1,661 | -2.87% | 17,400 | - | -0.18% | - | - |
| 09/09 | 1,690 | 1,710 | 1,674 | 1,710 | +1.18% | 14,200 | - | +2.95% | - | - |
| 09/08 | 1,675 | 1,710 | 1,662 | 1,690 | +0.3% | 10,800 | - | +2.24% | - | - |
| 09/07 | 1,643 | 1,687 | 1,643 | 1,685 | +2.18% | 11,300 | - | +2.37% | - | - |
| 09/04 | 1,633 | 1,659 | 1,625 | 1,649 | +0.98% | 9,900 | - | +0.55% | - | - |
| 09/03 | 1,630 | 1,661 | 1,620 | 1,633 | +0.18% | 9,600 | - | +0.12% | - | - |
| 09/02 | 1,655 | 1,666 | 1,630 | 1,630 | -1.51% | 12,800 | - | +0.49% | - | - |
| 09/01 | 1,643 | 1,686 | 1,641 | 1,655 | -0.48% | 11,200 | - | +2.48% | - | - |
| 08/31 | 1,638 | 1,681 | 1,638 | 1,663 | +0.6% | 11,400 | - | +3.23% | - | - |
| 08/28 | 1,661 | 1,686 | 1,650 | 1,653 | -1.25% | 11,300 | - | +2.99% | - | - |
| 08/27 | 1,699 | 1,711 | 1,671 | 1,674 | -0.95% | 7,800 | - | +4.49% | - | - |
| 08/26 | 1,662 | 1,700 | 1,662 | 1,690 | +0.36% | 7,900 | - | +5.76% | - | - |
| 08/25 | 1,656 | 1,694 | 1,640 | 1,684 | +1.26% | 7,900 | - | +5.71% | - | - |
| 08/24 | 1,686 | 1,708 | 1,648 | 1,663 | -1.48% | 13,800 | - | +4.79% | - | - |
| 08/21 | 1,688 | 1,706 | 1,660 | 1,688 | 0% | 8,300 | - | +6.57% | - | - |
| 08/20 | 1,673 | 1,708 | 1,644 | 1,688 | +1.08% | 9,700 | - | +6.77% | - | - |
| 08/19 | 1,715 | 1,715 | 1,670 | 1,670 | -4.13% | 29,200 | - | +5.76% | - | - |
| 08/18 | 1,722 | 1,797 | 1,705 | 1,742 | +1.4% | 44,700 | - | +10.53% | - | - |
| 08/17 | 1,697 | 1,719 | 1,673 | 1,718 | +2.38% | 21,500 | - | +9.29% | - | - |
| 08/14 | 1,665 | 1,696 | 1,653 | 1,678 | +1.21% | 21,000 | - | +7.08% | - | - |
| 08/13 | 1,633 | 1,662 | 1,628 | 1,658 | +1.72% | 13,700 | - | +6.01% | - | - |
| 08/12 | 1,613 | 1,632 | 1,577 | 1,630 | +1.05% | 11,600 | - | +4.29% | - | - |
| 08/10 | 1,563 | 1,624 | 1,563 | 1,613 | +2.74% | 18,900 | - | +3% | - | - |
| 08/07 | 1,604 | 1,618 | 1,528 | 1,570 | -1.69% | 25,400 | - | 0% | - | - |
| 08/06 | 1,577 | 1,597 | 1,562 | 1,597 | +0.82% | 9,000 | - | +1.53% | - | - |
| 08/05 | 1,554 | 1,598 | 1,554 | 1,584 | +3.39% | 20,800 | - | +0.38% | - | - |
| 08/04 | 1,514 | 1,546 | 1,513 | 1,532 | +1.19% | 8,100 | - | -3.04% | - | - |
| 08/03 | 1,518 | 1,527 | 1,478 | 1,514 | -0.26% | 12,300 | - | -4.42% | - | - |
| 07/31 | 1,520 | 1,537 | 1,505 | 1,518 | +6.9% | 32,800 | - | -4.53% | - | - |
| 07/30 | 1,408 | 1,452 | 1,390 | 1,420 | +0.28% | 30,900 | - | -11.31% | - | - |
| 07/29 | 1,473 | 1,487 | 1,393 | 1,416 | -3.48% | 39,600 | - | -12.38% | - | - |
| 07/28 | 1,537 | 1,537 | 1,465 | 1,467 | -4.55% | 26,100 | - | -10.06% | - | - |
| 07/27 | 1,545 | 1,558 | 1,500 | 1,537 | +1.52% | 23,400 | - | -6.85% | - | - |
| 07/24 | 1,562 | 1,567 | 1,511 | 1,514 | -3.93% | 22,600 | - | -8.63% | - | - |
| 07/23 | 1,578 | 1,595 | 1,565 | 1,576 | -0.57% | 10,300 | - | -5.06% | - | - |
| 07/22 | 1,570 | 1,611 | 1,565 | 1,585 | +1.54% | 30,500 | - | -4.52% | - | - |
| 07/21 | 1,570 | 1,577 | 1,493 | 1,561 | +2.03% | 23,600 | - | -5.91% | - | - |
| 07/17 | 1,575 | 1,584 | 1,479 | 1,530 | -3.65% | 46,200 | - | -7.89% | - | - |
| 07/16 | 1,628 | 1,628 | 1,588 | 1,588 | -2.58% | 9,900 | - | -4.34% | - | - |
| 07/15 | 1,615 | 1,656 | 1,602 | 1,630 | +0.93% | 15,300 | - | -1.51% | - | - |
| 07/14 | 1,627 | 1,627 | 1,570 | 1,615 | +0.19% | 21,400 | - | -2.18% | - | - |
| 07/13 | 1,633 | 1,655 | 1,595 | 1,612 | -1.23% | 17,300 | - | -2.42% | - | - |
| 07/10 | 1,624 | 1,673 | 1,620 | 1,632 | +1.87% | 23,100 | - | -1.33% | - | - |
| 07/09 | 1,588 | 1,623 | 1,588 | 1,602 | +0.75% | 11,700 | - | -3.55% | - | - |
| 07/08 | 1,629 | 1,643 | 1,590 | 1,590 | -3.64% | 39,000 | - | -4.68% | - | - |
| 07/07 | 1,739 | 1,739 | 1,625 | 1,650 | -2.88% | 22,000 | - | -1.61% | - | - |
| 07/06 | 1,740 | 1,740 | 1,682 | 1,699 | -0.7% | 18,200 | - | +1.01% | - | - |
| 07/03 | 1,675 | 1,715 | 1,607 | 1,711 | +3.57% | 27,800 | - | +1.42% | - | - |
| 07/02 | 1,700 | 1,700 | 1,644 | 1,652 | -3.17% | 20,500 | - | -2.31% | - | - |
| 07/01 | 1,666 | 1,721 | 1,666 | 1,706 | +3.71% | 27,400 | - | +0.53% | - | - |
| 06/30 | 1,650 | 1,670 | 1,606 | 1,645 | +0.61% | 26,000 | - | -3.12% | - | - |
| 06/29 | 1,704 | 1,704 | 1,590 | 1,635 | -1.74% | 42,700 | - | -4.05% | - | - |
| 06/26 | 1,780 | 1,780 | 1,650 | 1,664 | -6.99% | 64,500 | - | -2.69% | - | - |
| 06/25 | 1,830 | 1,850 | 1,762 | 1,789 | -0.89% | 49,700 | - | +4.56% | - | - |
| 06/24 | 1,765 | 1,845 | 1,742 | 1,805 | +1.63% | 43,800 | - | +5.8% | - | - |
| 06/23 | 1,975 | 1,975 | 1,741 | 1,776 | -8.22% | 110,900 | - | +4.59% | - | - |
| 06/22 | 1,849 | 1,958 | 1,814 | 1,935 | +12.57% | 142,600 | - | +14.36% | - | - |
| 06/19 | 1,590 | 1,720 | 1,581 | 1,719 | +7.98% | 69,800 | - | +2.38% | - | - |
| 06/18 | 1,570 | 1,600 | 1,561 | 1,592 | +0.76% | 36,200 | - | -4.84% | - | - |
| 06/17 | 1,560 | 1,607 | 1,541 | 1,580 | +1.15% | 21,900 | - | -5.5% | - | - |
| 06/16 | 1,650 | 1,650 | 1,560 | 1,562 | -2.98% | 23,600 | - | -6.69% | - | - |
| 06/15 | 1,565 | 1,610 | 1,538 | 1,610 | +7.69% | 32,400 | - | -4.11% | - | - |
| 06/12 | 1,528 | 1,560 | 1,491 | 1,495 | +1.84% | 26,200 | - | -11.17% | - | - |
| 06/11 | 1,530 | 1,530 | 1,441 | 1,468 | -4.74% | 36,700 | - | -13.24% | - | - |
| 06/10 | 1,628 | 1,634 | 1,535 | 1,541 | -5.29% | 37,300 | - | -9.46% | - | - |
| 06/09 | 1,696 | 1,705 | 1,616 | 1,627 | -2.4% | 26,600 | - | -4.69% | - | - |
| 06/08 | 1,722 | 1,723 | 1,653 | 1,667 | -7.49% | 46,000 | - | -2.46% | - | - |
| 06/05 | 1,792 | 1,832 | 1,768 | 1,802 | +0.56% | 21,700 | - | +5.38% | - | - |
| 06/04 | 1,816 | 1,828 | 1,792 | 1,792 | -0.44% | 23,600 | - | +5.04% | - | - |
| 06/03 | 1,776 | 1,823 | 1,776 | 1,800 | +1.41% | 34,400 | - | +5.88% | - | - |
| 06/02 | 1,828 | 1,828 | 1,686 | 1,775 | -2.58% | 54,200 | - | +4.78% | - | - |
| 06/01 | 1,840 | 1,860 | 1,789 | 1,822 | -0.05% | 36,500 | - | +7.81% | - | - |
| 05/29 | 1,799 | 1,898 | 1,797 | 1,823 | +2.01% | 81,900 | - | +8.13% | - | - |
| 05/28 | 1,765 | 1,787 | 1,656 | 1,787 | +2.41% | 39,900 | - | +6.24% | - | - |
| 05/27 | 1,777 | 1,809 | 1,714 | 1,745 | -2.89% | 38,600 | - | +3.93% | - | - |
| 05/26 | 1,794 | 1,813 | 1,744 | 1,797 | +1.7% | 55,900 | - | +7.16% | - | - |
| 05/25 | 1,745 | 1,782 | 1,723 | 1,767 | +3.58% | 52,200 | - | +5.62% | - | - |
| 05/22 | 1,652 | 1,714 | 1,652 | 1,706 | +2.83% | 32,200 | - | +2.16% | - | - |
| 05/21 | 1,627 | 1,665 | 1,627 | 1,659 | +3.69% | 25,700 | - | -0.6% | - | - |
| 05/20 | 1,625 | 1,625 | 1,566 | 1,600 | -1.54% | 35,600 | - | -4.25% | - | - |
| 05/19 | 1,612 | 1,656 | 1,585 | 1,625 | +1.12% | 34,300 | - | -2.99% | - | - |
| 05/18 | 1,588 | 1,632 | 1,575 | 1,607 | +1.39% | 18,500 | - | -4.12% | - | - |
| 05/15 | 1,665 | 1,666 | 1,560 | 1,585 | +2.13% | 55,100 | - | -5.49% | - | - |
| 05/14 | 1,650 | 1,670 | 1,541 | 1,552 | -5.02% | 29,300 | - | -7.56% | - | - |
| 05/13 | 1,675 | 1,675 | 1,618 | 1,634 | -2.97% | 33,600 | - | -2.8% | - | - |
| 05/12 | 1,730 | 1,734 | 1,678 | 1,684 | -2.09% | 34,600 | - | +0.3% | - | - |
| 05/11 | 1,711 | 1,732 | 1,695 | 1,720 | +0.76% | 34,700 | - | +2.75% | - | - |
| 05/08 | 1,714 | 1,714 | 1,675 | 1,707 | -0.41% | 20,100 | - | +2.52% | - | - |
| 05/07 | 1,708 | 1,742 | 1,695 | 1,714 | +2.51% | 32,300 | - | +3.38% | - | - |
| 05/01 | 1,695 | 1,713 | 1,672 | 1,672 | -0.06% | 14,400 | - | +1.27% | - | - |
| 04/30 | 1,679 | 1,686 | 1,650 | 1,673 | -1.53% | 18,900 | - | +1.7% | - | - |
| 04/28 | 1,699 | 1,699 | 1,668 | 1,699 | 0% | 10,800 | - | +3.53% | - | - |
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 9月期 | 685 10/23 | 379 9/5 | 27,400 10/24 | - | - | +10.54% 4/24 | -36.54% 10/8 |
| 2009年 9月期 | 430 10/2 10/1 | 170 3/11 3/2 | 18,000 6/10 | - | - | +21.57% 4/13 | -19.77% 11/21 |
| 2010年 9月期 | 677 4/1 | 200 11/24 | 297,700 3/31 | - | - | +64.67% 4/1 | -20.98% 5/21 |
| 2011年 9月期 | 1,012 6/14 | 451 9/29 | 218,900 8/5 | 55億5738万 | 24億7666万 | +20.37% 12/2 | -34.52% 8/8 |
| 2012年 9月期 | 531 10/31 | 346 8/30 | 66,600 11/14 | 29億1598万 | 19億5万 | +9.37% 2/24 | -21.57% 11/18 |
| 2013年 9月期 | 651 5/21 | 333 10/15 10/12 | 159,500 5/21 | 35億7495万 | 18億2866万 | +22.25% 2/4 | -18.17% 8/12 |
| 2014年 9月期 | 850 9/4 | 391 10/8 | 351,800 9/4 | 46億6776万 | 21億4717万 | +44.03% 1/17 | -16.97% 10/22 |
| 2015年 9月期 | 605 10/1 | 373 8/25 | 139,900 5/14 | 33億2235万 | 20億4832万 | +22% 10/27 | -14.07% 8/24 |
| 2016年 9月期 | 1,450 5/18 | 395 10/2 | 1,452,700 8/31 | 79億6266万 | 21億6913万 | +57.91% 5/17 | -31% 6/24 |
| 2017年 9月期 | 1,010 3/16 | 690 11/4 | 1,086,200 3/16 | 55億4640万 | 37億8912万 | +24.91% 3/15 | -12.41% 2/15 |
| 2018年 9月期 | 1,038 4/2 | 629 8/22 | 2,801,200 4/2 | 1837億658万 | 1113億2123万 | +18.93% 4/2 | -13.34% 8/23 |
| 2019年 9月期 | 784 4/22 | 425 12/25 | 331,000 4/17 | 1387億5333万 | 752億1705万 | +23.42% 4/18 | -22.51% 6/3 |
| 2020年 9月期 | 706 1/17 | 315 4/1 3/31 他3件 | 412,300 6/16 | 1249億4879万 | 17億2981万 | +30.3% 6/23 | -28.15% 3/13 |
| 2021年 9月期 | 1,335 6/29 | 443 10/2 | 1,697,900 9/9 | 73億3113万 | 24億3273万 | +33.49% 4/5 | -13.26% 8/20 |
| 2022年 9月期 | 3,675 9/14 | 990 10/5 | 1,783,000 6/2 | 201億8122万 | 54億3657万 | +55.54% 6/9 | -18.73% 1/27 |
| 2023年 9月期 | 9,760 11/28 | 2,833 10/13 | 2,851,300 5/23 | 535億9694万 | 155億5739万 | +73.25% 11/25 | -23.64% 3/7 |
| 2024年 9月期 | 5,770 10/12 | 2,183 8/5 | 489,400 2/14 | 316億8589万 | 119億8792万 | +16.11% 2/13 | -35.29% 8/5 |
| 2025年 9月期 | 2,979 10/1 | 948 4/7 | 349,500 4/28 | 163億5914万 | 52億593万 | +26.03% 5/14 | -29.4% 4/7 |
| 最新 | 1,690 2026/9/25 | 5,300 | 92億8061万 | +1.87% 1,659 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/27
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/30
- 163%（2.63倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 148%（2.48倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 66%（1.66倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 113%（2.13倍）
- 2022/12/30 vs 2021/12/30
- 483%（5.83倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/12/30 vs 2023/12/29
- -62%（0.38倍）
- 2025/12/30 vs 2024/12/30
- -22%（0.78倍）
- 2026/09/25 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
153円（2002/11/29） - 1005%（11.05倍）
1,690円（9/25）
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。
