| 2026 |
| 03/06 | 395 | 395 | 380 | 386 | -4.46% | 281,400 | 67億8978万 | -3.26% |
| 03/05 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 03/05 | （IR情報）15:30 連結業績予想と実績値との差異に関するお知らせ |
| 03/05 | （IR情報）15:30 営業外収益(為替差益)の増加に関するお知らせ |
| 03/05 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(連結) |
| 03/05 | 400 | 409 | 398 | 404 | +2.54% | 179,300 | 71億640万 | +1.25% |
| 03/04 | 398 | 400 | 394 | 394 | -1.01% | 75,300 | 69億3050万 | -1.25% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,501株（0.53%）+0.01% |
| 03/03 | 402 | 402 | 398 | 398 | -1% | 37,000 | 70億86万 | -0.5% |
| 03/02 | 405 | 407 | 402 | 402 | -1.23% | 32,600 | 70億7122万 | +0.5% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,901株（0.52%）+0.01% |
| 02/27 | 402 | 407 | 400 | 407 | +2.01% | 70,600 | 71億5917万 | +1.75% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,401株（0.51%）-0.03% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 151,015株（0.85%）-0.14% |
| 02/26 | 401 | 403 | 399 | 399 | -0.25% | 71,200 | 70億1845万 | -0.25% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,201株（0.54%）-0.03% |
| 02/25 | 399 | 400 | 398 | 400 | +0.25% | 27,400 | 70億3604万 | -0.25% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 158,890株（0.9%）+0.08% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,701株（0.57%）-0.01% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 175,015株（0.99%）-0.02% |
| 02/24 | 397 | 400 | 397 | 399 | +0.5% | 31,800 | 70億1845万 | -0.5% |
| 02/20 | 398 | 399 | 396 | 397 | -0.25% | 62,800 | 69億8327万 | -1.49% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,201株（0.58%）+0.01% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 179,115株（1.01%）+0.03% |
| 02/19 | 400 | 401 | 398 | 398 | -0.25% | 50,800 | 70億86万 | -1.73% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 145,290株（0.82%）+0.07% |
| 02/18 | 400 | 402 | 399 | 399 | -0.25% | 39,200 | 70億1845万 | -1.72% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,601株（0.57%）-0.01% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 173,515株（0.98%）-0.02% |
| 02/17 | 399 | 400 | 397 | 400 | +0.5% | 42,600 | 70億3604万 | -1.96% |
| 02/17 | （空売り報告）JPM Securities Japan Co Ltd. 133,390株（0.75%）+0.15% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,401株（0.58%）-0.01% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 176,315株（1%）+0.02% |
| 02/16 | 399 | 400 | 398 | 398 | -0.25% | 45,800 | 70億86万 | -2.69% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,601株（0.59%）-0.02% |
| 02/13 | 402 | 402 | 399 | 399 | -0.25% | 37,000 | 70億1845万 | -2.68% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 108,501株（0.61%）-0.05% |
| 02/12 | 400 | 401 | 399 | 400 | +0.25% | 38,200 | 70億3604万 | -2.91% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,301株（0.66%）-0.02% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 172,515株（0.98%）-0.05% |
| 02/10 | 399 | 401 | 397 | 399 | +0.5% | 54,200 | 70億1845万 | -3.39% |
| 02/10 | （空売り報告）JPM Securities Japan Co Ltd. 105,690株（0.6%）+0.1% |
| 02/09 | 402 | 402 | 397 | 397 | -0.25% | 70,500 | 69億8327万 | -4.11% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 168,451株（0.95%）+0.11% |
| 02/06 | 398 | 399 | 397 | 398 | 0% | 32,400 | 70億86万 | -4.1% |
| 02/05 | 397 | 399 | 397 | 398 | +0.25% | 33,400 | 70億86万 | -4.33% |
| 02/04 | 399 | 400 | 397 | 397 | -0.75% | 49,000 | 69億8327万 | -4.8% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 149,151株（0.84%）+0.07% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 181,415株（1.03%）+0.08% |
| 02/03 | 400 | 401 | 398 | 400 | +0.25% | 51,400 | 70億3604万 | -4.31% |
| 02/03 | （空売り報告）JPM Securities Japan Co Ltd. 88,390株（0.5%）再IN |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 135,451株（0.77%）+0.15% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 120,101株（0.68%）+0.01% |
| 02/02 | 405 | 405 | 398 | 399 | -0.75% | 59,000 | 70億1845万 | -4.77% |
| 02/02 | （空売り報告）JPM Securities Japan Co Ltd. 87,590株（0.49%）-0.01%義務消失 |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 118,401株（0.67%）+0.01% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 167,215株（0.95%）+0.06% |
| 01/30 | （IR情報）13:00 タカショー、総合カタログ『PROEX2026』を2月2日に発刊 |
| 01/30 | 400 | 402 | 400 | 402 | +0.75% | 39,100 | 70億7122万 | -4.29% |
| 01/30 | （空売り報告）Nomura International plc 172,384株（0.98%）-0.12% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 110,651株（0.62%）再IN |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,601株（0.66%）-0.03% |
| 01/29 | 400 | 402 | 399 | 399 | -0.5% | 63,400 | 70億1845万 | -5.23% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 156,815株（0.89%）-0.03% |
| 01/28 | 403 | 404 | 400 | 401 | -0.25% | 80,900 | 70億5363万 | -4.75% |
| 01/28 | （空売り報告）Nomura International plc 195,020株（1.1%）+0.01% |
| 01/27 | 404 | 405 | 401 | 402 | -0.25% | 59,700 | 70億7122万 | -4.74% |
| 01/27 | （空売り報告）Nomura International plc 193,394株（1.09%）-0.01% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 123,101株（0.69%）+0.07% |
| 01/26 | 406 | 407 | 403 | 403 | -0.74% | 80,800 | 70億8881万 | -4.5% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 109,701株（0.62%）再IN |
| 01/23 | 409 | 410 | 405 | 406 | -0.49% | 100,600 | 71億4158万 | -4.02% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 162,215株（0.92%）+0.12% |
| 01/22 | 412 | 412 | 408 | 408 | -0.73% | 113,000 | 71億7676万 | -3.55% |
| 01/21 | （IR情報）14:00 タカショー、2027年国際園芸博覧会（GREEN×EXPO 2027）へ出展内定 300平方mの展示でグループの総合力とグリーンインフラの未来を提示 |
| 01/21 | 412 | 413 | 411 | 411 | -0.72% | 62,800 | 72億2953万 | -2.84% |
| 01/21 | （空売り報告）JPM Securities Japan Co Ltd. 88,890株（0.5%）再IN |
| 01/21 | （空売り報告）Nomura International plc 193,802株（1.1%）+0.02% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 141,115株（0.8%）+0.09% |
| 01/20 | 412 | 415 | 412 | 414 | +0.49% | 88,600 | 72億8230万 | -2.13% |
| 01/19 | 414 | 415 | 412 | 412 | -5.72% | 364,400 | 72億4712万 | -2.6% |
| 01/19 | （空売り報告）Nomura International plc 191,538株（1.08%）-0.09% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 125,215株（0.71%）再IN |
| 01/16 | 437 | 441 | 437 | 437 | 0% | 276,600 | 76億8687万 | +3.07% |
| 01/15 | 437 | 440 | 437 | 437 | 0% | 112,100 | 76億8687万 | +3.31% |
| 01/14 | 436 | 438 | 435 | 437 | +0.23% | 139,800 | 76億8687万 | +3.55% |
| 01/14 | （空売り報告）JPM Securities Japan Co Ltd. 87,790株（0.49%）-0.03%義務消失 |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 78,615株（0.44%）-0.13%義務消失 |
| 01/13 | 434 | 438 | 434 | 436 | +0.46% | 97,600 | 76億6928万 | +3.56% |
| 01/09 | 436 | 437 | 434 | 434 | 0% | 50,200 | 76億3410万 | +3.09% |
| 01/08 | 435 | 438 | 432 | 434 | -0.23% | 60,100 | 76億3410万 | +3.33% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 101,815株（0.57%）-0.08% |
| 01/07 | 438 | 440 | 435 | 435 | 0% | 83,300 | 76億5169万 | +3.82% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 114,415株（0.65%）-0.06% |
| 01/06 | 431 | 438 | 431 | 435 | +1.4% | 62,200 | 76億5169万 | +3.82% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 126,015株（0.71%）-0.15% |
| 01/05 | 424 | 432 | 423 | 429 | +1.66% | 123,700 | 75億4615万 | +2.63% |
| 01/05 | （空売り報告）Nomura International plc 206,829株（1.17%）-0.12% |
| 2025 |
| 12/30 | 424 | 428 | 422 | 422 | -0.47% | 90,900 | 74億2302万 | +0.72% |
| 12/29 | 420 | 428 | 420 | 424 | +0.95% | 132,700 | 74億5820万 | +0.95% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 152,015株（0.86%）-0.05% |
| 12/26 | 420 | 421 | 417 | 420 | 0% | 125,100 | 73億8784万 | -0.24% |
| 12/26 | （空売り報告）Nomura International plc 228,494株（1.29%）-0.1% |
| 12/25 | 419 | 420 | 416 | 420 | +0.24% | 73,500 | 73億8784万 | -0.47% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 160,115株（0.91%）+0.03% |
| 12/24 | 421 | 421 | 419 | 419 | 0% | 57,300 | 73億7025万 | -0.71% |
| 12/23 | （IR情報）10:00 タカショーデジテック、民間主導の宇宙産業推進会社WALLに出資 |
| 12/23 | 420 | 422 | 418 | 419 | -0.24% | 70,000 | 73億7025万 | -0.95% |
| 12/22 | 420 | 422 | 417 | 420 | +0.24% | 80,900 | 73億8784万 | -0.94% |
| 12/19 | 418 | 420 | 416 | 419 | +0.96% | 58,000 | 73億7025万 | -1.41% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 155,315株（0.88%）-0.09% |
| 12/18 | 414 | 416 | 413 | 415 | +0.24% | 45,200 | 72億9989万 | -2.35% |
| 12/17 | 413 | 416 | 413 | 414 | +0.24% | 24,100 | 72億8230万 | -2.82% |
| 12/16 | 413 | 417 | 412 | 413 | -0.24% | 40,200 | 72億6471万 | -3.28% |
| 12/15 | 411 | 417 | 411 | 414 | +0.49% | 59,000 | 72億8230万 | -3.04% |
| 12/12 | 413 | 416 | 412 | 412 | +0.24% | 58,400 | 72億4712万 | -3.74% |
| 12/11 | 415 | 416 | 411 | 411 | -0.96% | 82,600 | 72億2953万 | -3.97% |
| 12/11 | （空売り報告）Nomura International plc 244,814株（1.39%）+0.19% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 172,115株（0.97%）+0.08% |
| 12/10 | 417 | 418 | 415 | 415 | -0.95% | 51,200 | 72億9989万 | -3.26% |
| 12/09 | 418 | 421 | 417 | 419 | +0.24% | 47,600 | 73億7025万 | -2.33% |
| 12/09 | （空売り報告）Nomura International plc 211,326株（1.2%）+0.02% |
| 12/08 | 417 | 421 | 417 | 418 | +0.24% | 61,800 | 73億5266万 | -2.56% |
| 12/05 | 418 | 420 | 417 | 417 | -0.24% | 39,400 | 73億3507万 | -2.8% |
| 12/05 | （空売り報告）Nomura International plc 208,566株（1.18%）-0.02% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 157,515株（0.89%）-0.06% |
| 12/04 | 418 | 421 | 416 | 418 | +0.24% | 45,300 | 73億5266万 | -2.56% |
| 12/03 | 418 | 421 | 417 | 417 | -0.48% | 68,100 | 73億3507万 | -3.02% |
| 12/02 | 422 | 422 | 418 | 419 | +0.24% | 52,500 | 73億7025万 | -2.56% |
| 12/01 | （IR情報）15:30 海外子会社の商号変更によりグローバルブランド『Takasho UK』と『Takasho USA』として海外展開を加速 |
| 12/01 | 422 | 422 | 416 | 418 | -0.48% | 118,100 | 73億5266万 | -3.02% |
| 11/28 | 422 | 424 | 420 | 420 | -0.24% | 124,300 | 73億8784万 | -2.78% |
| 11/27 | 423 | 428 | 420 | 421 | -7.47% | 333,300 | 74億543万 | -2.55% |
| 11/27 | （空売り報告）JPM Securities Japan Co Ltd. 92,090株（0.52%）再IN |
| 11/26 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 11/26 | 455 | 461 | 445 | 455 | +0.66% | 290,100 | 80億350万 | +5.08% |
| 11/26 | （空売り報告）Nomura International plc 211,548株（1.2%）+0.2% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 167,236株（0.95%）+0.09% |
| 11/25 | 447 | 453 | 446 | 452 | +2.26% | 138,800 | 79億5073万 | +4.63% |
| 11/25 | （空売り報告）Nomura International plc 176,958株（1%）+0.07% |
| 11/21 | （IR情報）10:00 タカショーがマンションのベランダ向け照明市場開拓へ |
| 11/21 | 437 | 442 | 436 | 442 | +0.91% | 44,400 | 77億7483万 | +2.55% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 151,836株（0.86%）-0.04% |
| 11/20 | 439 | 439 | 434 | 438 | +0.69% | 44,200 | 77億446万 | +1.86% |
| 11/19 | 440 | 440 | 433 | 435 | -1.14% | 46,400 | 76億5169万 | +1.4% |
| 11/18 | 438 | 440 | 435 | 440 | 0% | 44,400 | 77億3965万 | +2.8% |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 158,736株（0.9%）+0.04% |
| 11/17 | 440 | 442 | 437 | 440 | +0.69% | 57,900 | 77億3965万 | +3.04% |
| 11/17 | （空売り報告）Nomura International plc 163,875株（0.93%）+0.04% |
| 11/14 | 432 | 437 | 432 | 437 | +0.46% | 28,400 | 76億8687万 | +2.58% |
| 11/14 | （空売り報告）Nomura International plc 158,165株（0.89%）-0.01% |
| 11/13 | 435 | 436 | 432 | 435 | +0.46% | 30,900 | 76億5169万 | +2.11% |
| 11/13 | （空売り報告）Nomura International plc 159,054株（0.9%）+0.01% |
| 11/12 | 430 | 436 | 428 | 433 | +0.7% | 25,800 | 76億1651万 | +1.88% |
| 11/11 | 433 | 433 | 429 | 430 | -0.23% | 13,900 | 75億6374万 | +1.18% |
| 11/10 | 429 | 432 | 429 | 431 | +1.17% | 28,700 | 75億8133万 | +1.41% |
| 11/10 | （空売り報告）Nomura International plc 156,844株（0.89%）-0.02% |
| 11/07 | 425 | 428 | 425 | 426 | +1.19% | 10,800 | 74億9338万 | +0.47% |
| 11/06 | 420 | 428 | 419 | 421 | +0.48% | 45,600 | 74億543万 | -0.71% |
| 11/06 | （空売り報告）Nomura International plc 160,545株（0.91%）+0.02% |
| 11/05 | 426 | 428 | 416 | 419 | -1.64% | 83,000 | 73億7025万 | -1.18% |
| 11/05 | （空売り報告）Nomura International plc 156,834株（0.89%）-0.09% |
| 11/04 | 421 | 429 | 421 | 426 | +1.19% | 27,600 | 74億9338万 | +0.24% |
| 10/31 | 418 | 423 | 418 | 421 | +0.72% | 37,500 | 74億543万 | -1.17% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 152,736株（0.86%）-0.04% |
| 10/30 | 421 | 423 | 417 | 418 | -0.48% | 68,800 | 73億5266万 | -2.11% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 158,436株（0.9%）+0.01% |
| 10/29 | 426 | 426 | 420 | 420 | -1.41% | 31,300 | 73億8784万 | -1.87% |
| 10/28 | 430 | 431 | 426 | 426 | -1.62% | 30,200 | 74億9338万 | -0.47% |
| 10/27 | 434 | 436 | 430 | 433 | +0.46% | 48,000 | 76億1651万 | +0.93% |
| 10/24 | 438 | 438 | 431 | 431 | -1.6% | 39,900 | 75億8133万 | +0.47% |
| 10/23 | 442 | 442 | 438 | 438 | -0.45% | 24,000 | 77億446万 | +2.1% |
| 10/22 | 433 | 443 | 429 | 440 | +1.62% | 66,300 | 77億3965万 | +2.56% |
| 10/21 | 431 | 433 | 430 | 433 | +0.93% | 27,900 | 76億1651万 | +0.93% |
| 10/20 | 423 | 429 | 423 | 429 | +1.66% | 17,700 | 75億4615万 | 0% |
| 10/17 | 428 | 428 | 420 | 422 | -0.71% | 25,900 | 74億2302万 | -1.86% |
| 10/16 | 422 | 429 | 422 | 425 | +0.47% | 24,200 | 74億7579万 | -1.39% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 157,036株（0.89%）-0.02% |
| 10/15 | 414 | 426 | 414 | 423 | +3.42% | 53,400 | 74億4061万 | -1.86% |
| 10/15 | （空売り報告）Nomura International plc 174,051株（0.98%）-0.04% |
| 10/14 | 410 | 414 | 407 | 409 | -1.45% | 88,800 | 71億9435万 | -5.32% |
| 10/14 | （空売り報告）Nomura International plc 180,597株（1.02%）+0.11% |
| 10/10 | 420 | 420 | 415 | 415 | -1.19% | 70,100 | 72億9989万 | -4.38% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 160,436株（0.91%）+0.03% |
| 10/09 | 421 | 421 | 417 | 420 | -0.71% | 116,300 | 73億8784万 | -3.45% |
| 10/08 | 421 | 426 | 420 | 423 | +0.48% | 59,100 | 74億4061万 | -3.2% |
| 10/07 | 425 | 426 | 420 | 421 | -1.41% | 57,600 | 74億543万 | -3.88% |
| 10/03 | （空売り報告）Barclays Capital Securities Ltd 154,836株（0.88%）-0.02% |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 158,536株（0.9%）+0.03% |
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。
