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
03/06	2,553	2,580	2,521	2,574	-1.11%	28,200	412億5607万	+4.98%
03/05	2,517	2,617	2,517	2,603	+5.51%	35,300	417億2088万	+6.59%
03/04	2,568	2,570	2,437	2,467	-5.77%	58,900	395億4107万	+1.44%
03/03	2,717	2,717	2,618	2,618	-2.57%	72,900	419億6130万	+7.83%
03/02	15:30 組織変更及び人事異動に関するお知らせ
03/02	2,605	2,723	2,591	2,687	+1.86%	71,200	430億6723万	+11.12%
02/27	2,589	2,666	2,589	2,638	+7.67%	117,000	422億8186万	+9.6%
02/26	15:30 業績予想及び配当予想の修正に関するお知らせ
02/26	2,455	2,484	2,450	2,450	-0.28%	22,400	392億6860万	+2.34%
02/25	2,496	2,504	2,456	2,457	-2.07%	34,800	393億8079万	+2.85%
02/24	2,480	2,518	2,455	2,509	+1.29%	39,300	402億1425万	+5.16%
02/20	2,489	2,493	2,458	2,477	-0.4%	19,400	397億135万	+4.08%
02/19	2,461	2,487	2,456	2,487	+0.97%	18,000	398億6163万	+4.67%
02/18	2,465	2,477	2,453	2,463	+0.45%	11,700	394億7696万	+3.92%
02/17	2,431	2,458	2,420	2,452	+0.57%	13,900	393億65万	+3.77%
02/16	2,401	2,446	2,398	2,438	+0.41%	31,400	390億7626万	+3.44%
02/13	2,451	2,470	2,399	2,428	-1.94%	28,700	389億1598万	+3.32%
02/12	2,446	2,479	2,440	2,476	+1.27%	21,700	396億8532万	+5.68%
02/10	2,396	2,445	2,395	2,445	+2.3%	28,000	391億8846万	+4.8%
02/09	2,400	2,400	2,372	2,390	+0.72%	20,000	383億692万	+2.8%
02/06	2,418	2,430	2,350	2,373	+0.21%	30,200	380億3444万	+2.37%
02/05	2,375	2,385	2,348	2,368	+0.72%	26,600	379億5430万	+2.38%
02/04	2,290	2,362	2,280	2,351	+2.4%	29,600	376億8182万	+1.86%
02/03	2,270	2,304	2,264	2,296	+0.79%	37,500	368億28万	-0.35%
02/02	2,333	2,340	2,268	2,278	-0.22%	28,500	365億1178万	-0.91%
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,286	2,293	2,258	2,283	-0.13%	27,700	365億9192万	-0.52%
01/29	2,323	2,326	2,284	2,286	-1.59%	29,800	366億4000万	-0.17%
01/28	2,364	2,364	2,323	2,323	-1.73%	20,100	372億3304万	+1.71%
01/27	2,380	2,387	2,350	2,364	+0.17%	27,200	378億9019万	+3.82%
01/26	2,351	2,373	2,320	2,360	-0.38%	43,000	378億2608万	+4.1%
01/23	2,386	2,392	2,367	2,369	-1.99%	31,400	379億7033万	+4.87%
01/22	2,331	2,417	2,331	2,417	+4.41%	30,200	387億3967万	+7.37%
01/21	2,300	2,329	2,296	2,315	-0.6%	16,200	371億482万	+3.35%
01/20	2,356	2,358	2,309	2,329	-1.48%	34,900	373億2921万	+4.35%
01/19	2,390	2,390	2,340	2,364	-0.38%	21,500	378億9019万	+6.25%
01/16	2,367	2,384	2,348	2,373	+0.51%	25,200	380億3444万	+7.04%
01/15	2,335	2,367	2,330	2,361	+0.64%	21,600	378億4210万	+6.93%
01/14	2,319	2,350	2,315	2,346	+2%	26,200	376億168万	+6.73%
01/13	2,300	2,310	2,280	2,300	+0.66%	37,400	368億6440万	+5.02%
01/09	2,273	2,299	2,270	2,285	+0.4%	20,500	366億2398万	+4.72%
01/08	2,250	2,292	2,241	2,276	+1.43%	30,900	364億7972万	+4.74%
01/07	2,241	2,263	2,225	2,244	+0.27%	14,600	359億6683万	+3.6%
01/06	2,231	2,258	2,230	2,238	+0.31%	14,100	358億7066万	+3.61%
01/05	2,230	2,258	2,230	2,231	+0.18%	19,300	357億5846万	+3.48%
2025
12/30	2,240	2,242	2,222	2,227	-0.49%	14,500	356億9435万	+3.49%
12/29	2,264	2,264	2,231	2,238	-0.75%	27,100	358億7066万	+4.24%
12/26	2,230	2,263	2,229	2,255	+1.12%	27,700	361億4314万	+5.32%
12/25	2,231	2,231	2,202	2,230	+2.25%	41,000	357億4244万	+4.55%
12/24	2,167	2,207	2,167	2,181	-0.09%	29,800	349億5706万	+2.68%
12/23	2,165	2,189	2,158	2,183	+1.39%	12,700	349億8912万	+3.12%
12/22	2,153	2,156	2,139	2,153	+0.47%	10,000	345億828万	+1.94%
12/19	2,141	2,153	2,140	2,143	+0.09%	14,500	343億4800万	+1.76%
12/18	2,139	2,152	2,116	2,141	+0.66%	12,700	343億1594万	+1.86%
12/17	2,149	2,150	2,127	2,127	-0.65%	6,200	340億9155万	+1.38%
12/16	2,181	2,181	2,141	2,141	-1.83%	15,700	343億1594万	+2.29%
12/15	2,143	2,182	2,143	2,181	+1.77%	14,900	349億5706万	+4.45%
12/12	2,143	2,151	2,137	2,143	+1.23%	10,400	343億4800万	+3.03%
12/11	2,156	2,156	2,113	2,117	-1.81%	13,400	339億3127万	+2.07%
12/10	2,178	2,178	2,152	2,156	+0.47%	20,000	345億5636万	+4.2%
12/09	2,159	2,160	2,133	2,146	-0.6%	15,700	343億9608万	+3.97%
12/08	2,120	2,159	2,120	2,159	+1.98%	24,300	346億445万	+4.81%
12/05	2,126	2,135	2,114	2,117	-0.47%	11,300	339億3127万	+3.02%
12/04	2,090	2,127	2,090	2,127	+1.24%	16,100	340億9155万	+3.65%
12/03	2,083	2,119	2,076	2,101	+1.3%	21,300	336億7482万	+2.54%
12/02	2,099	2,100	2,070	2,074	-0.81%	11,300	332億4207万	+1.17%
12/01	2,105	2,116	2,078	2,091	-0.67%	14,500	335億1454万	+1.9%
11/28	2,116	2,139	2,105	2,105	-0.8%	15,200	337億3894万	+2.68%
11/27	2,140	2,140	2,119	2,122	-0.61%	13,300	340億1141万	+3.71%
11/26	2,106	2,135	2,105	2,135	+1.38%	14,600	342億1978万	+4.66%
11/25	2,100	2,109	2,089	2,106	+1.2%	21,600	337億5496万	+3.59%
11/21	2,037	2,086	2,037	2,081	+1.07%	20,600	333億5426万	+2.66%
11/20	2,029	2,070	2,023	2,059	+2.29%	17,900	330億165万	+1.83%
11/19	2,007	2,025	1,998	2,013	-0.1%	16,200	322億6436万	-0.2%
11/18	2,036	2,036	2,007	2,015	-1.52%	15,600	322億9642万	+0.15%
11/17	2,015	2,055	2,007	2,046	+1.59%	18,200	327億9328万	+1.89%
11/14	2,021	2,043	2,011	2,014	-1.13%	10,900	322億8039万	+0.5%
11/13	2,058	2,058	2,035	2,037	-0.39%	9,300	326億4903万	+1.8%
11/12	2,003	2,047	2,002	2,045	+2.05%	21,000	327億7726万	+2.3%
11/11	2,007	2,007	1,987	2,004	+0.15%	14,400	321億2011万	+0.35%
11/10	1,989	2,009	1,989	2,001	+0.5%	10,600	320億7202万	+0.3%
11/07	1,975	1,991	1,961	1,991	+0.15%	26,700	319億1174万	-0.15%
11/06	2,000	2,010	1,987	1,988	-0.55%	15,000	318億6366万	-0.15%
11/05	2,038	2,038	1,960	1,999	-1.14%	43,800	320億3997万	+0.4%
11/04	2,064	2,065	2,020	2,022	-1.17%	25,800	324億861万	+1.51%
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,069	2,069	2,017	2,046	-0.1%	15,000	327億9328万	+2.61%
10/30	2,016	2,057	2,016	2,048	+0.64%	93,000	328億2534万	+2.71%
10/29	2,079	2,079	2,014	2,035	-1.17%	37,700	326億1698万	+2.06%
10/28	2,081	2,102	2,055	2,059	-2.92%	26,900	330億165万	+3.21%
10/27	2,104	2,125	2,088	2,121	+0.62%	33,900	339億9538万	+6.32%
10/24	2,152	2,178	2,079	2,108	+3.03%	116,800	337億8702万	+5.77%
10/23	15:30 業績予想の修正に関するお知らせ
10/23	2,015	2,051	2,004	2,046	+1.54%	28,100	327億9328万	+2.81%
10/22	1,966	2,024	1,965	2,015	+2.6%	42,700	322億9642万	+1.21%
10/21	1,970	1,980	1,958	1,964	-0.1%	21,100	314億7899万	-1.41%
10/20	1,950	1,966	1,944	1,966	+1.34%	12,100	315億1104万	-1.5%
10/17	1,937	1,945	1,936	1,940	-0.97%	10,600	310億9432万	-3%
10/16	1,950	1,964	1,941	1,959	+0.46%	21,900	313億9885万	-2.29%
10/15	1,909	1,950	1,900	1,950	+3.56%	22,700	312億5460万	-3.03%
10/14	1,883	1,915	1,881	1,883	-1.67%	27,700	301億8072万	-6.64%
10/10	1,938	1,938	1,912	1,915	-1.54%	25,900	306億9362万	-5.43%
10/09	1,946	1,975	1,943	1,945	0%	16,600	311億7446万	-4.28%
10/08	1,968	1,985	1,945	1,945	-1.92%	61,600	311億7446万	-4.56%
10/07	1,976	1,996	1,973	1,983	-0.05%	15,000	317億8352万	-2.98%

7510 たけびし

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート