タカトリ（6338）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,787
- 始値
- 1,799
- 高値
- 1,898
- 安値
- 1,797
- 終値 +2.01%
- 1,823
- 出来高 +105.26%
- 81,900
乖離率
- 株価（5日）
移動平均値 - +2.19%
1,784 - 株価（25日）
移動平均値 - +8.13%
1,686 - 出来高（5日）
移動平均値 - +52.51%
53,700
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,799 | 1,898 | 1,797 | 1,823 | +2.01% | 81,900 | 100億1098万 | +8.13% | 29.46 | 0.99 |
| 05/28 | 1,765 | 1,787 | 1,656 | 1,787 | +2.41% | 39,900 | 98億1329万 | +6.24% | 28.88 | 0.97 |
| 05/27 | 1,777 | 1,809 | 1,714 | 1,745 | -2.89% | 38,600 | 95億8265万 | +3.93% | 28.2 | 0.94 |
| 05/26 | 1,794 | 1,813 | 1,744 | 1,797 | +1.7% | 55,900 | 98億6820万 | +7.16% | 29.04 | 0.97 |
| 05/25 | 1,745 | 1,782 | 1,723 | 1,767 | +3.58% | 52,200 | 97億346万 | +5.62% | 28.56 | 0.96 |
| 05/22 | 1,652 | 1,714 | 1,652 | 1,706 | +2.83% | 32,200 | 93億6848万 | +2.16% | 27.57 | 0.92 |
| 05/21 | 1,627 | 1,665 | 1,627 | 1,659 | +3.69% | 25,700 | 91億1038万 | -0.6% | 26.81 | 0.9 |
| 05/20 | 1,625 | 1,625 | 1,566 | 1,600 | -1.54% | 35,600 | 87億8638万 | -4.25% | 25.86 | 0.87 |
| 05/19 | 1,612 | 1,656 | 1,585 | 1,625 | +1.12% | 34,300 | 89億2367万 | -2.99% | 26.26 | 0.88 |
| 05/18 | 1,588 | 1,632 | 1,575 | 1,607 | +1.39% | 18,500 | 88億2482万 | -4.12% | 25.97 | 0.87 |
| 05/15 | 1,665 | 1,666 | 1,560 | 1,585 | +2.13% | 55,100 | 87億401万 | -5.49% | 25.62 | 0.86 |
| 05/14 | 1,650 | 1,670 | 1,541 | 1,552 | -5.02% | 29,300 | 85億2279万 | -7.56% | 25.08 | 0.84 |
| 05/13 | 1,675 | 1,675 | 1,618 | 1,634 | -2.97% | 33,600 | 89億7309万 | -2.8% | 26.41 | 0.88 |
| 05/12 | 1,730 | 1,734 | 1,678 | 1,684 | -2.09% | 34,600 | 92億4766万 | +0.3% | 27.22 | 0.91 |
| 05/11 | 1,711 | 1,732 | 1,695 | 1,720 | +0.76% | 34,700 | 94億4536万 | +2.75% | 27.8 | 0.93 |
| 05/08 | 1,714 | 1,714 | 1,675 | 1,707 | -0.41% | 20,100 | 93億7397万 | +2.52% | 27.59 | 0.92 |
| 05/07 | 1,708 | 1,742 | 1,695 | 1,714 | +2.51% | 32,300 | 94億1241万 | +3.38% | 27.7 | 0.93 |
| 05/01 | 1,695 | 1,713 | 1,672 | 1,672 | -0.06% | 14,400 | 91億8177万 | +1.27% | 27.02 | 0.91 |
| 04/30 | 1,679 | 1,686 | 1,650 | 1,673 | -1.53% | 18,900 | 91億8726万 | +1.7% | 27.04 | 0.91 |
| 04/28 | 1,699 | 1,699 | 1,668 | 1,699 | 0% | 10,800 | 93億3004万 | +3.53% | 27.46 | 0.92 |
| 04/27 | 1,655 | 1,700 | 1,650 | 1,699 | +2.66% | 21,500 | 93億3004万 | +4.04% | 27.46 | 0.92 |
| 04/24 | 1,658 | 1,670 | 1,643 | 1,655 | +0.42% | 8,400 | 90億8841万 | +2.03% | 26.75 | 0.9 |
| 04/23 | 1,678 | 1,705 | 1,610 | 1,648 | -1.79% | 21,500 | 90億4997万 | +1.98% | 26.63 | 0.89 |
| 04/22 | 1,706 | 1,708 | 1,671 | 1,678 | -1.58% | 23,300 | 92億1472万 | +3.9% | 27.12 | 0.91 |
| 04/21 | 1,725 | 1,755 | 1,703 | 1,705 | -1.04% | 37,400 | 93億6299万 | +5.97% | 27.55 | 0.92 |
| 04/20 | 1,716 | 1,749 | 1,701 | 1,723 | +0.7% | 24,000 | 94億6183万 | +7.42% | 27.85 | 0.93 |
| 04/17 | 1,699 | 1,711 | 1,681 | 1,711 | +0.71% | 13,300 | 93億9593万 | +7% | 27.65 | 0.93 |
| 04/16 | 1,699 | 1,723 | 1,685 | 1,699 | 0% | 17,400 | 93億3004万 | +6.52% | 27.46 | 0.92 |
| 04/15 | 1,693 | 1,718 | 1,674 | 1,699 | +0.35% | 39,700 | 93億3004万 | +6.52% | 27.46 | 0.92 |
| 04/14 | 1,696 | 1,739 | 1,688 | 1,693 | -0.18% | 28,700 | 92億9709万 | +6.28% | 27.36 | 0.92 |
| 04/13 | 1,686 | 1,710 | 1,668 | 1,696 | -0.12% | 22,600 | 93億1356万 | +6.73% | 27.41 | 0.92 |
| 04/10 | 1,681 | 1,717 | 1,670 | 1,698 | +0.65% | 47,300 | 93億2455万 | +6.86% | 27.44 | 0.92 |
| 04/09 | 1,689 | 1,690 | 1,655 | 1,687 | +1.26% | 32,000 | 92億6414万 | +6.3% | 27.26 | 0.91 |
| 04/08 | 1,642 | 1,700 | 1,642 | 1,666 | +1.9% | 34,300 | 91億4882万 | +5.44% | 26.92 | 0.9 |
| 04/07 | 1,620 | 1,648 | 1,608 | 1,635 | +1.11% | 17,900 | 89億7858万 | +3.61% | 26.42 | 0.89 |
| 04/06 | 1,602 | 1,633 | 1,602 | 1,617 | +0.12% | 13,500 | 88億7973万 | +2.28% | 26.13 | 0.88 |
| 04/03 | 1,583 | 1,616 | 1,568 | 1,615 | +2.8% | 34,000 | 88億6875万 | +1.64% | 26.1 | 0.87 |
| 04/02 | 1,600 | 1,617 | 1,560 | 1,571 | -0.25% | 34,200 | 86億2713万 | -1.63% | 25.39 | 0.85 |
| 04/01 | 1,550 | 1,586 | 1,539 | 1,575 | +5.28% | 18,200 | 86億4909万 | -1.87% | 25.45 | 0.85 |
| 03/31 | 1,494 | 1,534 | 1,471 | 1,496 | -1.45% | 28,700 | 82億1526万 | -7.43% | 24.18 | 0.81 |
| 03/30 | 1,530 | 1,530 | 1,468 | 1,518 | -2.19% | 32,200 | 83億3608万 | -6.41% | 24.53 | 0.82 |
| 03/27 | 1,525 | 1,568 | 1,516 | 1,552 | +1.5% | 28,000 | 85億2279万 | -4.73% | 25.08 | 0.84 |
| 03/26 | 1,558 | 1,564 | 1,516 | 1,529 | -1.55% | 30,400 | 83億9648万 | -6.65% | 24.71 | 0.83 |
| 03/25 | 1,528 | 1,558 | 1,520 | 1,553 | +3.67% | 22,300 | 85億2828万 | -5.54% | 25.1 | 0.84 |
| 03/24 | 1,476 | 1,500 | 1,468 | 1,498 | +5.12% | 33,100 | 82億2625万 | -9.05% | 24.21 | 0.81 |
| 03/23 | 1,497 | 1,497 | 1,424 | 1,425 | -6.25% | 46,400 | 78億2537万 | -13.43% | 23.03 | 0.77 |
| 03/19 | 1,576 | 1,576 | 1,509 | 1,520 | -5.35% | 32,700 | 83億4706万 | -7.99% | 24.56 | 0.82 |
| 03/18 | 1,568 | 1,619 | 1,560 | 1,606 | +3.95% | 18,100 | 88億1933万 | -2.96% | 25.95 | 0.87 |
| 03/17 | 1,609 | 1,609 | 1,542 | 1,545 | -1.53% | 13,700 | 84億8435万 | -6.48% | 24.97 | 0.84 |
| 03/16 | 1,577 | 1,603 | 1,551 | 1,569 | -2% | 26,100 | 86億1614万 | -5.02% | 25.36 | 0.85 |
| 03/13 | 1,587 | 1,605 | 1,580 | 1,601 | -1.23% | 27,300 | 87億9187万 | -2.97% | 25.87 | 0.87 |
| 03/12 | 1,670 | 1,670 | 1,610 | 1,621 | -3.51% | 24,600 | 89億170万 | -1.58% | 26.2 | 0.88 |
| 03/11 | 1,670 | 1,715 | 1,668 | 1,680 | +0.66% | 52,600 | 92億2570万 | +2.25% | 27.15 | 0.91 |
| 03/10 | 1,620 | 1,677 | 1,608 | 1,669 | +4.84% | 31,900 | 91億6529万 | +2.14% | 26.97 | 0.9 |
| 03/09 | 1,580 | 1,592 | 1,514 | 1,592 | -5.91% | 78,200 | 87億4245万 | -2.15% | 25.73 | 0.86 |
| 03/06 | 1,602 | 1,706 | 1,595 | 1,692 | +3.05% | 69,100 | 92億9160万 | +4.25% | 27.34 | 0.92 |
| 03/05 | 1,565 | 1,650 | 1,563 | 1,642 | +9.18% | 52,600 | 90億1702万 | +1.55% | 26.54 | 0.89 |
| 03/04 | 1,600 | 1,615 | 1,471 | 1,504 | -7.84% | 103,700 | 82億5920万 | -6.58% | 24.31 | 0.81 |
| 03/03 | 1,706 | 1,725 | 1,630 | 1,632 | -4.34% | 69,900 | 89億6211万 | +1.49% | 26.37 | 0.88 |
| 03/02 | 1,750 | 1,753 | 1,683 | 1,706 | -6.06% | 73,100 | 93億6848万 | +6.36% | 27.57 | 0.92 |
| 02/27 | 1,785 | 1,825 | 1,752 | 1,816 | +0.83% | 45,100 | 99億7254万 | +13.5% | 29.35 | 0.98 |
| 02/26 | 1,787 | 1,822 | 1,744 | 1,801 | +1.07% | 56,500 | 98億9017万 | +13.63% | 29.11 | 0.98 |
| 02/25 | 1,883 | 1,883 | 1,775 | 1,782 | -3.31% | 93,100 | 97億8583万 | +13.43% | 28.8 | 0.97 |
| 02/24 | 1,723 | 1,886 | 1,710 | 1,843 | +10.69% | 236,800 | 101億2081万 | +18.14% | 29.78 | 1 |
| 02/20 | 1,667 | 1,672 | 1,639 | 1,665 | -1.65% | 49,000 | 91億4333万 | +7.7% | 26.91 | 0.9 |
| 02/19 | 1,800 | 1,800 | 1,661 | 1,693 | -4.46% | 102,900 | 92億9709万 | +10.22% | 27.36 | 0.92 |
| 02/18 | 1,744 | 1,788 | 1,675 | 1,772 | +6.49% | 132,500 | 97億3092万 | +16.2% | 28.64 | 0.96 |
| 02/17 | 1,680 | 1,703 | 1,618 | 1,664 | +1.46% | 123,000 | 91億3783万 | +10.2% | 26.89 | 0.9 |
| 02/16 | 1,509 | 1,655 | 1,506 | 1,640 | +10.89% | 134,400 | 90億604万 | +9.55% | 26.5 | 0.89 |
| 02/13 | 1,450 | 1,489 | 1,412 | 1,479 | -5.8% | 110,000 | 81億2191万 | -0.4% | 23.9 | 0.8 |
| 02/12 | 1,585 | 1,605 | 1,558 | 1,570 | -0.82% | 91,600 | 86億2163万 | +6.08% | 25.37 | 0.85 |
| 02/10 | 1,555 | 1,583 | 1,546 | 1,583 | +2.19% | 48,200 | 86億9302万 | +7.54% | 25.58 | 0.86 |
| 02/09 | 1,589 | 1,595 | 1,538 | 1,549 | +1.71% | 47,600 | 85億631万 | +5.95% | 25.03 | 0.84 |
| 02/06 | 1,526 | 1,526 | 1,479 | 1,523 | -0.91% | 25,800 | 83億6353万 | +5.03% | 24.61 | 0.82 |
| 02/05 | 1,533 | 1,558 | 1,520 | 1,537 | +0.59% | 29,000 | 84億4042万 | +6.81% | 24.84 | 0.83 |
| 02/04 | 1,519 | 1,541 | 1,498 | 1,528 | +1.8% | 22,800 | 83億9099万 | +7.08% | 24.69 | 0.83 |
| 02/03 | 1,498 | 1,535 | 1,494 | 1,501 | +1.69% | 34,400 | 82億4272万 | +6.08% | 24.26 | 0.81 |
| 02/02 | 1,500 | 1,510 | 1,461 | 1,476 | -0.2% | 87,600 | 81億543万 | +5.13% | 23.85 | 0.8 |
| 01/30 | 1,497 | 1,497 | 1,431 | 1,479 | -1.4% | 41,700 | 81億2191万 | +6.1% | 23.9 | 0.8 |
| 01/29 | 1,571 | 1,571 | 1,487 | 1,500 | -2.02% | 73,100 | 82億3723万 | +8.46% | 24.24 | 0.81 |
| 01/28 | 1,506 | 1,558 | 1,475 | 1,531 | +3.73% | 130,600 | 84億747万 | +11.67% | 24.74 | 0.83 |
| 01/27 | 1,465 | 1,492 | 1,460 | 1,476 | +0.75% | 25,000 | 81億543万 | +8.69% | 23.85 | 0.8 |
| 01/26 | 1,519 | 1,519 | 1,461 | 1,465 | -4.31% | 56,200 | 80億4503万 | +8.68% | 23.68 | 0.79 |
| 01/23 | 1,606 | 1,611 | 1,528 | 1,531 | -3.95% | 108,200 | 84億747万 | +14.42% | 24.74 | 0.83 |
| 01/22 | 1,467 | 1,623 | 1,445 | 1,594 | +10.93% | 191,400 | 87億5343万 | +20.12% | 25.76 | 0.86 |
| 01/21 | 1,412 | 1,455 | 1,410 | 1,437 | -1.71% | 26,800 | 78億9127万 | +9.36% | 23.22 | 0.78 |
| 01/20 | 1,513 | 1,513 | 1,456 | 1,462 | -3.31% | 41,200 | 80億2855万 | +11.77% | 23.63 | 0.79 |
| 01/19 | 1,500 | 1,512 | 1,464 | 1,512 | +1.96% | 53,700 | 83億313万 | +16.13% | 24.44 | 0.82 |
| 01/16 | 1,423 | 1,483 | 1,417 | 1,483 | +4.22% | 49,500 | 81億4387万 | +14.52% | 23.97 | 0.8 |
| 01/15 | 1,413 | 1,423 | 1,390 | 1,423 | +0.71% | 22,100 | 78億1439万 | +10.48% | 23 | 0.77 |
| 01/14 | 1,410 | 1,428 | 1,402 | 1,413 | +0.71% | 36,900 | 77億5947万 | +10.05% | 22.84 | 0.77 |
| 01/13 | 1,378 | 1,412 | 1,354 | 1,403 | +4.94% | 56,300 | 77億456万 | +9.61% | 22.67 | 0.76 |
| 01/09 | 1,330 | 1,341 | 1,318 | 1,337 | +0.53% | 13,200 | 73億4212万 | +4.78% | 21.61 | 0.72 |
| 01/08 | 1,352 | 1,353 | 1,330 | 1,330 | -1.77% | 29,700 | 73億368万 | +4.48% | 21.49 | 0.72 |
| 01/07 | 1,371 | 1,386 | 1,343 | 1,354 | -1.88% | 38,800 | 74億3547万 | +6.45% | 21.88 | 0.73 |
| 01/06 | 1,330 | 1,380 | 1,330 | 1,380 | +4.31% | 64,700 | 75億7825万 | +8.49% | 22.3 | 0.75 |
| 01/05 | 1,266 | 1,324 | 1,253 | 1,323 | +5.59% | 69,800 | 72億6524万 | +4.26% | 21.38 | 0.72 |
| 2025 | ||||||||||
| 12/30 | 1,242 | 1,257 | 1,228 | 1,253 | +0.89% | 18,300 | 68億8083万 | -1.26% | 20.25 | 0.7 |
| 12/29 | 1,245 | 1,255 | 1,234 | 1,242 | -0.08% | 20,300 | 68億2043万 | -2.28% | 20.07 | 0.69 |
| 12/26 | 1,230 | 1,247 | 1,218 | 1,243 | +0.81% | 33,700 | 68億2592万 | -2.43% | 20.09 | 0.69 |
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 | 1,823 2026/5/29 | 81,900 | 100億1098万 | +8.13% 1,686 | |||
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）
- 2026/05/29 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
153円（2002/11/29） - 1092%（11.92倍）
1,823円（5/29）
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。
