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	1,654	1,737	1,654	1,701	-1.9%	12,400	-	+2.35%
10/01	（IR情報）15:30 人事異動に関するお知らせ
10/01	1,714	1,734	1,693	1,734	+3.21%	23,200	-	+4.33%
09/30	1,664	1,700	1,664	1,680	+0.96%	11,600	-	+1.27%
09/29	1,658	1,682	1,650	1,664	-1.42%	6,500	-	+0.3%
09/28	1,693	1,710	1,674	1,688	-0.12%	9,400	-	+1.69%
09/28	（空売り報告）JPM Securities Japan Co Ltd. 32,726株（0.59%）-0.1%
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%
09/17	（空売り報告）JPM Securities Japan Co Ltd. 38,326株（0.69%）-0.09%
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%
09/11	（空売り報告）JPM Securities Japan Co Ltd. 42,926株（0.78%）-0.1%
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%
09/09	（空売り報告）UBS AG 50,900株（0.92%）+0.03%
09/08	1,675	1,710	1,662	1,690	+0.3%	10,800	-	+2.24%
09/08	（空売り報告）JPM Securities Japan Co Ltd. 48,626株（0.88%）-0.11%
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%
09/02	（空売り報告）JPM Securities Japan Co Ltd. 54,426株（0.99%）-0.1%
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%
08/14	（空売り報告）JPM Securities Japan Co Ltd. 60,126株（1.09%）-0.09%
08/13	1,633	1,662	1,628	1,658	+1.72%	13,700	-	+6.01%
08/13	（空売り報告）UBS AG 49,400株（0.89%）-0.03%
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	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
08/07	1,604	1,618	1,528	1,570	-1.69%	25,400	-	0%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 49,689株（0.9%）+0.01%
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%
07/31	（空売り報告）Nomura International plc 23,400株（0.42%）-0.11%義務消失
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%
07/28	（空売り報告）Nomura International plc 29,300株（0.53%）再IN
07/27	1,545	1,558	1,500	1,537	+1.52%	23,400	-	-6.85%
07/27	（空売り報告）Nomura International plc 25,900株（0.47%）-0.05%義務消失
07/24	1,562	1,567	1,511	1,514	-3.93%	22,600	-	-8.63%
07/24	（空売り報告）Nomura International plc 28,700株（0.52%）再IN
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%
07/22	（空売り報告）Nomura International plc 25,900株（0.47%）-0.07%義務消失
07/21	1,570	1,577	1,493	1,561	+2.03%	23,600	-	-5.91%
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 49,389株（0.89%）-0.01%
07/17	1,575	1,584	1,479	1,530	-3.65%	46,200	-	-7.89%
07/17	（空売り報告）UBS AG 51,000株（0.92%）+0.04%
07/17	（空売り報告）Nomura International plc 30,100株（0.54%）再IN
07/16	1,628	1,628	1,588	1,588	-2.58%	9,900	-	-4.34%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 49,589株（0.9%）+0.09%
07/15	1,615	1,656	1,602	1,630	+0.93%	15,300	-	-1.51%
07/15	（空売り報告）UBS AG 48,400株（0.88%）-0.03%
07/15	（空売り報告）Nomura International plc 25,500株（0.46%）-0.06%義務消失
07/14	1,627	1,627	1,570	1,615	+0.19%	21,400	-	-2.18%
07/14	（空売り報告）UBS AG 50,000株（0.91%）+0.09%
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%
07/10	（空売り報告）JPM Securities Japan Co Ltd. 64,926株（1.18%）-0.11%
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%
07/07	（空売り報告）Nomura International plc 29,000株（0.52%）再IN
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%
07/03	（空売り報告）Nomura International plc 27,300株（0.49%）-0.1%義務消失
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%
06/30	（空売り報告）Nomura International plc 32,461株（0.59%）-0.04%
06/29	1,704	1,704	1,590	1,635	-1.74%	42,700	-	-4.05%
06/29	（空売り報告）Nomura International plc 34,861株（0.63%）+0.08%
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%
06/24	（空売り報告）UBS AG 45,100株（0.82%）+0.13%
06/23	1,975	1,975	1,741	1,776	-8.22%	110,900	-	+4.59%
06/23	（空売り報告）UBS AG 38,200株（0.69%）+0.17%
06/23	（空売り報告）Nomura International plc 30,600株（0.55%）再IN
06/22	1,849	1,958	1,814	1,935	+12.57%	142,600	-	+14.36%
06/19	（IR情報）12:00 半導体製造機器の受注に関するお知らせ
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%
06/15	（空売り報告）JPM Securities Japan Co Ltd. 70,926株（1.29%）-0.07%
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%
06/11	（空売り報告）UBS AG 28,700株（0.52%）再IN
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%
06/04	（空売り報告）UBS AG 26,300株（0.47%）-0.04%義務消失
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%
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 44,589株（0.81%）+0.09%
06/01	1,840	1,860	1,789	1,822	-0.05%	36,500	-	+7.81%
06/01	（空売り報告）UBS AG 28,300株（0.51%）再IN
05/29	1,799	1,898	1,797	1,823	+2.01%	81,900	-	+8.13%
05/29	（空売り報告）JPM Securities Japan Co Ltd. 75,126株（1.36%）-0.08%
05/28	1,765	1,787	1,656	1,787	+2.41%	39,900	-	+6.24%
05/28	（空売り報告）UBS AG 27,100株（0.49%）-0.07%義務消失
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 39,589株（0.72%）+0.12%
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%
05/26	（空売り報告）JPM Securities Japan Co Ltd. 79,526株（1.44%）-0.08%
05/25	1,745	1,782	1,723	1,767	+3.58%	52,200	-	+5.62%
05/25	（空売り報告）UBS AG 30,900株（0.56%）-0.05%
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%
05/20	（空売り報告）UBS AG 33,700株（0.61%）+0.04%
05/19	1,612	1,656	1,585	1,625	+1.12%	34,300	-	-2.99%
05/19	（空売り報告）JPM Securities Japan Co Ltd. 83,826株（1.52%）+0.05%
05/18	1,588	1,632	1,575	1,607	+1.39%	18,500	-	-4.12%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 33,389株（0.6%）+0.08%
05/15	1,665	1,666	1,560	1,585	+2.13%	55,100	-	-5.49%
05/15	（空売り報告）JPM Securities Japan Co Ltd. 81,126株（1.47%）-0.12%
05/14	（IR情報）15:30 特別利益の計上および第2四半期(中間期)連結業績予想と実績との差異並びに非連結決算移行に伴う2026年9月期通期業績予想の公表に関するお知らせ
05/14	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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%
05/11	（空売り報告）JPM Securities Japan Co Ltd. 87,826株（1.59%）-0.09%
05/07	（空売り報告）JPM Securities Japan Co Ltd. 92,426株（1.68%）-0.11%

タカトリ（6338）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