タカラトミー（7867）の株価チャート
株価
8/20
- 前日 (8/19)
- 3,572
- 始値
- 3,599
- 高値
- 3,687
- 安値
- 3,591
- 終値 +1.37%
- 3,621
- 出来高 +123.64%
- 713,200
乖離率
- 株価（5日）
移動平均値 - +0.7%
3,596 - 株価（25日）
移動平均値 - +1.32%
3,574 - 出来高（5日）
移動平均値 - +60.49%
444,380
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 3,599 | 3,687 | 3,591 | 3,621 | +1.37% | 713,200 | 3389億8588万 | +1.32% | 17.33 | 2.86 |
| 08/19 | 3,590 | 3,595 | 3,512 | 3,572 | -0.45% | 318,900 | 3343億9867万 | +0.17% | 17.1 | 2.82 |
| 08/18 | 3,555 | 3,589 | 3,495 | 3,588 | -0.33% | 383,300 | 3358億9654万 | +0.87% | 17.18 | 2.84 |
| 08/17 | 3,620 | 3,642 | 3,573 | 3,600 | +0.06% | 417,700 | 3370億1994万 | +1.49% | 17.23 | 2.85 |
| 08/14 | 3,591 | 3,629 | 3,574 | 3,598 | -0.3% | 388,800 | 3368億3270万 | +1.81% | 17.22 | 2.85 |
| 08/13 | 3,643 | 3,646 | 3,582 | 3,609 | -1.45% | 401,300 | 3378億6248万 | +2.47% | 17.28 | 2.85 |
| 08/12 | 3,712 | 3,717 | 3,647 | 3,662 | -0.27% | 459,800 | 3428億2417万 | +4.39% | 17.53 | 2.9 |
| 08/10 | 3,610 | 3,682 | 3,538 | 3,672 | +1.94% | 621,000 | 3437億6033万 | +5.15% | 17.58 | 2.9 |
| 08/07 | 3,460 | 3,605 | 3,424 | 3,602 | +4.01% | 769,400 | 3372億717万 | +3.65% | 17.24 | 2.85 |
| 08/06 | 3,431 | 3,547 | 3,427 | 3,463 | +2.79% | 1,019,100 | 3241億9445万 | +0.09% | 16.58 | 2.74 |
| 08/05 | 3,522 | 3,522 | 3,338 | 3,369 | -8.03% | 1,941,900 | 3153億9449万 | -2.29% | 16.13 | 2.66 |
| 08/04 | 3,620 | 3,705 | 3,601 | 3,663 | +0.19% | 783,800 | 3429億1778万 | +6.45% | 17.53 | 2.9 |
| 08/03 | 3,635 | 3,665 | 3,513 | 3,656 | +0.8% | 590,900 | 3422億6247万 | +6.78% | 17.5 | 2.89 |
| 07/31 | 3,556 | 3,676 | 3,546 | 3,627 | -2.71% | 611,100 | 3395億4758万 | +6.49% | 17.36 | 2.87 |
| 07/30 | 3,730 | 3,760 | 3,632 | 3,728 | +0.22% | 559,100 | 3490億287万 | +10.07% | 17.85 | 2.95 |
| 07/29 | 3,627 | 3,750 | 3,591 | 3,720 | +2.56% | 805,400 | 3482億5393万 | +10.75% | 17.81 | 2.94 |
| 07/28 | 3,599 | 3,636 | 3,556 | 3,627 | +2.49% | 751,500 | 3395億4758万 | +8.95% | 17.36 | 2.87 |
| 07/27 | 3,474 | 3,548 | 3,458 | 3,539 | +3.57% | 512,300 | 3313億932万 | +7.08% | 16.94 | 2.8 |
| 07/24 | 3,430 | 3,452 | 3,386 | 3,417 | -0.7% | 449,900 | 3198億8809万 | +4.18% | 16.36 | 2.7 |
| 07/23 | 3,403 | 3,469 | 3,372 | 3,441 | -0.41% | 575,800 | 3221億3489万 | +5.52% | 16.47 | 2.72 |
| 07/22 | 3,576 | 3,583 | 3,441 | 3,455 | -6.37% | 1,207,600 | 3234億4552万 | +6.6% | 16.54 | 2.73 |
| 07/21 | 3,500 | 3,732 | 3,480 | 3,690 | +4.5% | 1,298,100 | 3454億4543万 | +14.67% | 17.66 | 2.92 |
| 07/17 | 3,510 | 3,603 | 3,500 | 3,531 | +1.88% | 1,395,200 | 3305億6039万 | +10.72% | 16.9 | 2.79 |
| 07/16 | 3,450 | 3,516 | 3,435 | 3,466 | +1.02% | 947,500 | 3244億7530万 | +9.54% | 16.59 | 2.74 |
| 07/15 | 3,450 | 3,468 | 3,398 | 3,431 | +0.47% | 565,300 | 3211億9872万 | +9.16% | 16.42 | 2.71 |
| 07/14 | 3,392 | 3,469 | 3,384 | 3,415 | +1.43% | 685,500 | 3197億85万 | +9.39% | 16.35 | 2.7 |
| 07/13 | 3,340 | 3,389 | 3,338 | 3,367 | +1.35% | 471,000 | 3152億726万 | +8.54% | 16.12 | 2.66 |
| 07/10 | 3,290 | 3,338 | 3,283 | 3,322 | +1.1% | 438,000 | 3109億9451万 | +7.68% | 15.9 | 2.63 |
| 07/09 | 3,290 | 3,299 | 3,257 | 3,286 | -0.24% | 288,400 | 3076億2431万 | +6.86% | 15.73 | 2.6 |
| 07/08 | 3,260 | 3,305 | 3,240 | 3,294 | +0.86% | 318,600 | 3083億7324万 | +7.58% | 15.77 | 2.6 |
| 07/07 | 3,256 | 3,319 | 3,230 | 3,266 | +0.59% | 438,800 | 3057億5197万 | +7.08% | 15.63 | 2.58 |
| 07/06 | 3,252 | 3,261 | 3,216 | 3,247 | -0.37% | 311,300 | 3039億7326万 | +6.7% | 15.54 | 2.57 |
| 07/03 | 3,245 | 3,273 | 3,230 | 3,259 | +0.9% | 266,800 | 3050億9666万 | +7.2% | 15.6 | 2.58 |
| 07/02 | 3,190 | 3,257 | 3,168 | 3,230 | +2.51% | 435,300 | 3023億8177万 | +6.39% | 15.46 | 2.55 |
| 07/01 | 3,174 | 3,203 | 3,121 | 3,151 | -1.1% | 326,800 | 2949億8606万 | +3.99% | 15.08 | 2.49 |
| 06/30 | 3,231 | 3,248 | 3,165 | 3,186 | -1.76% | 451,200 | 2982億6264万 | +5.25% | 15.25 | 2.57 |
| 06/29 | 3,230 | 3,333 | 3,222 | 3,243 | +1.34% | 854,300 | 3035億9879万 | +7.49% | 15.52 | 2.61 |
| 06/26 | 3,152 | 3,226 | 3,121 | 3,200 | +1.52% | 745,100 | 2995億7328万 | +6.45% | 15.32 | 2.58 |
| 06/25 | 3,086 | 3,162 | 3,061 | 3,152 | +3.58% | 580,700 | 2950億7968万 | +5.14% | 15.09 | 2.54 |
| 06/24 | 2,997 | 3,085 | 2,970 | 3,043 | +2.53% | 526,600 | 2848億7546万 | +1.87% | 14.57 | 2.45 |
| 06/23 | 3,009 | 3,009 | 2,953 | 2,968 | -1.82% | 436,100 | 2778億5421万 | -0.34% | 14.21 | 2.39 |
| 06/22 | 2,924 | 3,036 | 2,916 | 3,023 | +3.32% | 548,500 | 2830億313万 | +1.68% | 14.47 | 2.43 |
| 06/19 | 2,967 | 2,969 | 2,917 | 2,926 | -0.61% | 518,300 | 2739億2231万 | -1.25% | 14.01 | 2.36 |
| 06/18 | 2,915 | 2,946 | 2,890 | 2,944 | +0.86% | 370,100 | 2756億741万 | -0.44% | 14.09 | 2.37 |
| 06/17 | 2,920 | 2,937 | 2,892 | 2,919 | +0.69% | 297,400 | 2732億6700万 | -0.95% | 13.97 | 2.35 |
| 06/16 | 2,955 | 2,980 | 2,873 | 2,899 | -1.63% | 405,700 | 2713億9466万 | -1.5% | 13.88 | 2.34 |
| 06/15 | 2,962 | 2,986 | 2,925 | 2,947 | +0.72% | 454,300 | 2758億8826万 | +0.48% | 14.11 | 2.37 |
| 06/12 | 2,956 | 2,975 | 2,917 | 2,926 | -0.17% | 459,000 | 2739億2231万 | +0.14% | 14.01 | 2.36 |
| 06/11 | 2,913 | 2,939 | 2,860 | 2,931 | +0.79% | 471,800 | 2743億9040万 | +0.72% | 14.03 | 2.36 |
| 06/10 | 2,905 | 2,932 | 2,862 | 2,908 | +0.17% | 525,300 | 2722億3721万 | +0.38% | 13.92 | 2.34 |
| 06/09 | 3,000 | 3,004 | 2,884 | 2,903 | -2.06% | 466,900 | 2717億6913万 | +0.73% | 13.9 | 2.34 |
| 06/08 | 2,956 | 3,047 | 2,934 | 2,964 | -3.23% | 631,900 | 2774億7975万 | +3.35% | 14.19 | 2.39 |
| 06/05 | 3,000 | 3,085 | 2,960 | 3,063 | +3.51% | 599,200 | 2867億4779万 | +7.32% | 14.66 | 2.47 |
| 06/04 | 2,969 | 2,988 | 2,925 | 2,959 | -1.33% | 498,300 | 2770億1166万 | +4.37% | 14.16 | 2.38 |
| 06/03 | 3,048 | 3,080 | 2,974 | 2,999 | -2.47% | 715,800 | 2807億5633万 | +6.31% | 14.36 | 2.42 |
| 06/02 | 3,190 | 3,190 | 3,063 | 3,075 | -3.48% | 561,400 | 2878億7119万 | +9.63% | 14.72 | 2.48 |
| 06/01 | 3,150 | 3,239 | 3,111 | 3,186 | +0.85% | 697,100 | 2982億6264万 | +14.23% | 15.25 | 2.57 |
| 05/29 | 3,085 | 3,216 | 3,080 | 3,159 | +3.03% | 984,400 | 2957億3499万 | +14% | 15.12 | 2.54 |
| 05/28 | 3,100 | 3,115 | 3,027 | 3,066 | -0.94% | 693,600 | 2870億2864万 | +11.33% | 14.68 | 2.47 |
| 05/27 | 2,999 | 3,111 | 2,991 | 3,095 | +5.38% | 1,086,000 | 2897億4353万 | +12.87% | 14.82 | 2.49 |
| 05/26 | 2,971 | 2,985 | 2,917 | 2,937 | -1.04% | 465,100 | 2749億5210万 | +7.7% | 14.06 | 2.37 |
| 05/25 | 2,968 | 3,004 | 2,901 | 2,968 | -0.5% | 744,000 | 2778億5421万 | +9.16% | 14.21 | 2.39 |
| 05/22 | 2,893 | 2,994 | 2,886 | 2,983 | +3.86% | 1,012,300 | 2792億5846万 | +10.11% | 14.28 | 2.4 |
| 05/21 | 2,850 | 2,886 | 2,831 | 2,872 | +1.34% | 624,500 | 2688億6701万 | +6.45% | 13.75 | 2.31 |
| 05/20 | 2,850 | 2,875 | 2,797 | 2,834 | -0.56% | 677,000 | 2653億958万 | +5.27% | 13.57 | 2.28 |
| 05/19 | 2,800 | 2,850 | 2,782 | 2,850 | +3.64% | 527,200 | 2668億745万 | +5.99% | 13.64 | 2.3 |
| 05/18 | 2,810 | 2,838 | 2,743 | 2,750 | -1.43% | 609,600 | 2574億4578万 | +2.34% | 13.16 | 2.22 |
| 05/15 | 2,710 | 2,797 | 2,710 | 2,790 | +3.37% | 707,600 | 2611億9045万 | +3.79% | 13.36 | 2.25 |
| 05/14 | 2,774 | 2,784 | 2,687 | 2,699 | -4.02% | 611,300 | 2526億7133万 | +0.45% | 12.92 | 2.17 |
| 05/13 | 2,798 | 2,875 | 2,745 | 2,812 | +6.19% | 1,292,800 | 2632億5001万 | +4.57% | 13.46 | 2.26 |
| 05/12 | 2,655 | 2,670 | 2,626 | 2,648 | -0.68% | 888,400 | 2478億9688万 | -1.38% | 12.68 | 2.13 |
| 05/11 | 2,664 | 2,698 | 2,633 | 2,666 | +1.37% | 769,700 | 2495億8198万 | -0.86% | 12.76 | 2.15 |
| 05/08 | 2,620 | 2,662 | 2,602 | 2,630 | +0.84% | 723,800 | 2462億1178万 | -2.08% | 12.59 | 2.12 |
| 05/07 | 2,559 | 2,636 | 2,554 | 2,608 | +3% | 1,064,500 | 2441億5222万 | -2.83% | 12.48 | 2.1 |
| 05/01 | 2,530 | 2,544 | 2,496 | 2,532 | -0.55% | 420,300 | 2370億3735万 | -5.91% | 12.12 | 2.04 |
| 04/30 | 2,588 | 2,588 | 2,545 | 2,546 | -2.64% | 725,400 | 2383億4799万 | -5.67% | 12.19 | 2.05 |
| 04/28 | 2,600 | 2,615 | 2,588 | 2,615 | +0.97% | 349,500 | 2448億753万 | -3.43% | 12.52 | 2.11 |
| 04/27 | 2,603 | 2,609 | 2,590 | 2,590 | -0.77% | 388,800 | 2424億6712万 | -4.57% | 12.4 | 2.09 |
| 04/24 | 2,610 | 2,624 | 2,593 | 2,610 | +0.31% | 388,800 | 2443億3945万 | -4.04% | 12.49 | 2.1 |
| 04/23 | 2,654 | 2,664 | 2,602 | 2,602 | -3.13% | 547,700 | 2435億9052万 | -4.55% | 12.46 | 2.1 |
| 04/22 | 2,688 | 2,709 | 2,677 | 2,686 | -1.29% | 432,700 | 2514億5432万 | -1.76% | 12.86 | 2.16 |
| 04/21 | 2,740 | 2,740 | 2,706 | 2,721 | -0.84% | 273,400 | 2547億3090万 | -0.62% | 13.03 | 2.19 |
| 04/20 | 2,769 | 2,776 | 2,736 | 2,744 | -0.36% | 258,900 | 2568億8408万 | +0.18% | 13.14 | 2.21 |
| 04/17 | 2,739 | 2,770 | 2,736 | 2,754 | +0.51% | 277,900 | 2578億2025万 | +0.44% | 13.18 | 2.22 |
| 04/16 | 2,740 | 2,775 | 2,734 | 2,740 | +0.59% | 356,800 | 2565億962万 | -0.07% | 13.12 | 2.21 |
| 04/15 | 2,710 | 2,738 | 2,710 | 2,724 | +0.55% | 340,500 | 2550億1175万 | -0.77% | 13.04 | 2.19 |
| 04/14 | 2,743 | 2,760 | 2,707 | 2,709 | -0.59% | 343,000 | 2536億750万 | -1.38% | 12.97 | 2.18 |
| 04/13 | 2,708 | 2,733 | 2,705 | 2,725 | +0.63% | 317,300 | 2551億537万 | -0.91% | 13.04 | 2.19 |
| 04/10 | 2,762 | 2,777 | 2,708 | 2,708 | -1.96% | 437,300 | 2535億1388万 | -1.6% | 12.96 | 2.18 |
| 04/09 | 2,808 | 2,824 | 2,751 | 2,762 | -1.57% | 373,600 | 2585億6918万 | +0.29% | 13.22 | 2.22 |
| 04/08 | 2,800 | 2,823 | 2,793 | 2,806 | +1.12% | 448,900 | 2626億8831万 | +1.93% | 13.43 | 2.26 |
| 04/07 | 2,765 | 2,791 | 2,765 | 2,775 | +0.51% | 272,600 | 2597億8620万 | +0.87% | 13.28 | 2.24 |
| 04/06 | 2,759 | 2,782 | 2,757 | 2,761 | +0.36% | 316,900 | 2584億7557万 | +0.22% | 13.22 | 2.22 |
| 04/03 | 2,727 | 2,778 | 2,727 | 2,751 | +1.48% | 343,300 | 2575億3940万 | -0.33% | 13.17 | 2.22 |
| 04/02 | 2,739 | 2,759 | 2,700 | 2,711 | -0.99% | 356,000 | 2537億9473万 | -1.81% | 12.98 | 2.18 |
| 04/01 | 2,652 | 2,739 | 2,645 | 2,738 | +5.23% | 622,900 | 2563億2238万 | -0.87% | 13.11 | 2.21 |
| 03/31 | 2,608 | 2,643 | 2,602 | 2,602 | +0.74% | 565,500 | 2435億9052万 | -5.79% | 19.55 | 2.06 |
| 03/30 | 2,639 | 2,646 | 2,551 | 2,583 | -6.68% | 1,176,100 | 2418億1180万 | -6.65% | 19.41 | 2.04 |
| 03/27 | 2,766 | 2,789 | 2,757 | 2,768 | +0.62% | 746,700 | 2591億3088万 | -0.22% | 20.8 | 2.19 |
| 03/26 | 2,770 | 2,774 | 2,735 | 2,751 | -0.72% | 471,500 | 2575億3940万 | -0.86% | 20.67 | 2.17 |
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 3月期 | 860 6/4 6/1 | 560 9/25 | 2,206,000 10/17 | - | - | +17.69% 10/22 | -13.46% 9/11 |
| 2009年 3月期 | 793 4/17 4/11 | 360 3/10 3/3 | 876,500 3/17 | - | - | +10.13% 11/27 | -24.95% 10/10 |
| 2010年 3月期 | 858 11/16 | 375 4/28 | 3,648,600 10/21 | - | - | +31.52% 5/18 | -9.35% 10/5 |
| 2011年 3月期 | 735 4/5 | 496 3/15 | 1,323,800 8/26 | 707億7377万 | 477億6026万 | +10.7% 5/2 | -24.24% 3/15 |
| 2012年 3月期 | 758 6/3 | 501 11/25 | 1,543,300 6/3 | 729億8846万 | 482億4171万 | +9.18% 5/20 | -10.83% 8/19 |
| 2013年 3月期 | 609 4/27 | 405 11/14 | 1,837,600 10/4 | 586億4112万 | 389億9779万 | +9.85% 2/6 | -14.25% 5/24 |
| 2014年 3月期 | 528 8/12 | 424 6/13 | 2,263,100 10/3 | 508億4156万 | 408億2732万 | +9.63% 10/21 | -11.11% 6/7 |
| 2015年 3月期 | 807 3/18 | 452 4/10 | 3,660,700 12/4 | 777億671万 | 435億2346万 | +16.26% 6/26 | -8.46% 7/30 |
| 2016年 3月期 | 878 3/23 | 518 8/25 | 3,820,600 12/8 | 845億4336万 | 498億7866万 | +17.79% 12/9 | -14.48% 8/25 |
| 2017年 3月期 | 1,313 2/10 | 690 5/13 | 5,115,000 7/19 | 1264億2988万 | 664億4068万 | +24.12% 7/19 | -10.18% 6/24 |
| 2018年 3月期 | 1,927 11/1 | 1,028 3/26 | 8,799,100 2/8 | 1855億5246万 | 989億8699万 | +18.14% 5/12 | -31.37% 2/14 |
| 2019年 3月期 | 1,444 11/29 | 854 6/26 | 3,432,200 10/26 | 1390億4398万 | 822億3238万 | +16.52% 8/8 | -19.22% 12/25 |
| 2020年 3月期 | 1,594 12/23 | 667 3/13 | 3,680,900 12/23 | 1534億8761万 | 642億2599万 | +20.18% 12/23 | -29.93% 3/13 |
| 2021年 3月期 | 1,101 3/22 | 704 4/2 | 1,881,600 11/27 | 1060億1622万 | 677億8875万 | +12.47% 5/11 | -7.79% 4/21 |
| 2022年 3月期 | 1,317 3/29 | 916 7/9 | 2,247,300 2/8 | 1251億294万 | 882億241万 | +12.03% 2/10 | -8.07% 10/7 |
| 2023年 3月期 | 1,512 7/26 | 1,129 5/11 | 1,092,200 8/10 | 1436億2616万 | 1072億4466万 | +8.46% 3/27 | -8.52% 8/15 |
| 2024年 3月期 | 2,918 3/25 | 1,382 4/7 | 2,005,000 2/7 | 2731億7338万 | 1312億7735万 | +20.34% 8/15 | -13.17% 10/4 |
| 2025年 3月期 | 5,119 2/7 | 2,433 4/19 | 5,430,300 2/13 | 4792億2363万 | 2277億6930万 | +14.13% 2/6 | -19.15% 4/7 |
| 2026年 3月期 | 3,648 8/18 | 2,551 3/30 | 2,650,700 5/14 | 3415億1353万 | 2388億1607万 | +10.84% 8/18 | -9.35% 11/19 |
| 最新 | 3,621 2026/8/20 | 713,200 | 3389億8588万 | +1.32% 3,574 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 56%（1.56倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/12/30 vs 2023/12/29
- 103%（2.03倍）
- 2025/12/30 vs 2024/12/30
- -39%（0.61倍）
- 2026/08/20 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
360円（2009/03/10） - 906%（10.06倍）
3,621円（8/20）
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。
