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
10/15	4,330	4,425	4,295	4,425	+2.26%	588,200	-	+9.83%
10/14	4,330	4,369	4,295	4,327	-0.09%	510,500	-	+8.2%
10/13	4,380	4,399	4,304	4,331	+0.25%	444,000	-	+9.04%
10/09	4,239	4,348	4,215	4,320	+2.61%	638,400	-	+9.48%
10/08	4,157	4,218	4,075	4,210	+0.89%	705,000	-	+7.29%
10/07	4,250	4,267	4,111	4,173	-0.97%	744,200	-	+6.86%
10/06	4,189	4,215	4,152	4,214	+0.93%	600,600	-	+8.38%
10/05	4,163	4,207	4,128	4,175	-0.64%	592,200	-	+7.99%
10/02	4,207	4,264	4,172	4,202	-0.02%	620,500	-	+9.23%
10/01	4,205	4,223	4,152	4,203	-1.15%	692,700	-	+9.82%
09/30	4,155	4,267	4,121	4,252	+2.41%	735,600	-	+11.78%
09/29	4,049	4,174	4,040	4,152	+1.29%	730,600	-	+9.84%
09/28	4,086	4,104	4,045	4,099	+0.32%	603,600	-	+9.04%
09/25	4,060	4,124	4,055	4,086	+0.84%	580,500	-	+9.31%
09/24	4,040	4,095	4,020	4,052	+0.3%	729,300	-	+8.98%
09/18	4,030	4,052	3,948	4,040	+0.17%	1,743,900	-	+9.19%
09/17	3,900	4,051	3,892	4,033	+4%	1,013,000	-	+9.53%
09/16	3,910	3,917	3,852	3,878	+0.36%	730,600	-	+5.81%
09/15	15:30 組織変更に伴う業務執行取締役および執行役員の管掌・担当業務変更に関するお知らせ
09/15	3,900	3,933	3,813	3,864	+0.73%	641,400	-	+5.69%
09/14	3,648	3,851	3,648	3,836	+5.41%	1,020,100	-	+5.12%
09/11	3,554	3,720	3,526	3,639	+3.59%	1,199,500	-	0%
09/10	3,511	3,516	3,466	3,513	-1.32%	584,100	-	-3.28%
09/09	3,520	3,598	3,519	3,560	+0.76%	380,200	-	-1.85%
09/08	3,579	3,595	3,523	3,533	-2.38%	508,800	-	-2.7%
09/07	3,620	3,628	3,569	3,619	-0.96%	366,200	-	-0.47%
09/04	3,664	3,676	3,626	3,654	-0.3%	406,500	-	+0.5%
09/03	3,735	3,745	3,658	3,665	-0.52%	343,800	-	+0.71%
09/02	3,720	3,749	3,669	3,684	-2.15%	489,500	-	+1.18%
09/01	3,772	3,840	3,762	3,765	+0.53%	468,400	-	+3.46%
08/31	3,730	3,773	3,728	3,745	+0.48%	439,700	-	+3.17%
08/28	3,653	3,730	3,643	3,727	+1.69%	424,300	-	+3.04%
08/27	3,705	3,737	3,655	3,665	-1.11%	299,300	-	+1.66%
08/26	3,702	3,765	3,702	3,706	+0.19%	310,500	-	+3.03%
08/25	3,689	3,716	3,654	3,699	+1.48%	432,000	-	+2.86%
08/24	3,641	3,676	3,618	3,645	+0.11%	420,000	-	+1.56%
08/21	3,650	3,659	3,599	3,641	+0.55%	431,000	-	+1.65%
08/20	3,599	3,687	3,591	3,621	+1.37%	713,200	-	+1.32%
08/19	3,590	3,595	3,512	3,572	-0.45%	318,900	-	+0.17%
08/18	3,555	3,589	3,495	3,588	-0.33%	383,300	-	+0.87%
08/17	3,620	3,642	3,573	3,600	+0.06%	417,700	-	+1.49%
08/14	3,591	3,629	3,574	3,598	-0.3%	388,800	-	+1.81%
08/13	3,643	3,646	3,582	3,609	-1.45%	401,300	-	+2.47%
08/12	3,712	3,717	3,647	3,662	-0.27%	459,800	-	+4.39%
08/10	3,610	3,682	3,538	3,672	+1.94%	621,000	-	+5.15%
08/07	3,460	3,605	3,424	3,602	+4.01%	769,400	-	+3.65%
08/06	3,431	3,547	3,427	3,463	+2.79%	1,019,100	-	+0.09%
08/05	3,522	3,522	3,338	3,369	-8.03%	1,941,900	-	-2.29%
08/04	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	3,620	3,705	3,601	3,663	+0.19%	783,800	-	+6.45%
08/03	15:30 自己株式の取得状況および取得終了に関するお知らせ
08/03	3,635	3,665	3,513	3,656	+0.8%	590,900	-	+6.78%
07/31	3,556	3,676	3,546	3,627	-2.71%	611,100	-	+6.49%
07/30	3,730	3,760	3,632	3,728	+0.22%	559,100	-	+10.07%
07/29	3,627	3,750	3,591	3,720	+2.56%	805,400	-	+10.75%
07/28	3,599	3,636	3,556	3,627	+2.49%	751,500	-	+8.95%
07/27	3,474	3,548	3,458	3,539	+3.57%	512,300	-	+7.08%
07/24	3,430	3,452	3,386	3,417	-0.7%	449,900	-	+4.18%
07/23	3,403	3,469	3,372	3,441	-0.41%	575,800	-	+5.52%
07/22	3,576	3,583	3,441	3,455	-6.37%	1,207,600	-	+6.6%
07/21	3,500	3,732	3,480	3,690	+4.5%	1,298,100	-	+14.67%
07/17	3,510	3,603	3,500	3,531	+1.88%	1,395,200	-	+10.72%
07/16	3,450	3,516	3,435	3,466	+1.02%	947,500	-	+9.54%
07/15	3,450	3,468	3,398	3,431	+0.47%	565,300	-	+9.16%
07/14	3,392	3,469	3,384	3,415	+1.43%	685,500	-	+9.39%
07/13	3,340	3,389	3,338	3,367	+1.35%	471,000	-	+8.54%
07/10	3,290	3,338	3,283	3,322	+1.1%	438,000	-	+7.68%
07/09	3,290	3,299	3,257	3,286	-0.24%	288,400	-	+6.86%
07/08	3,260	3,305	3,240	3,294	+0.86%	318,600	-	+7.58%
07/07	3,256	3,319	3,230	3,266	+0.59%	438,800	-	+7.08%
07/06	3,252	3,261	3,216	3,247	-0.37%	311,300	-	+6.7%
07/03	15:30 自己株式の取得状況に関するお知らせ
07/03	3,245	3,273	3,230	3,259	+0.9%	266,800	-	+7.2%
07/02	3,190	3,257	3,168	3,230	+2.51%	435,300	-	+6.39%
07/01	3,174	3,203	3,121	3,151	-1.1%	326,800	-	+3.99%
06/30	3,231	3,248	3,165	3,186	-1.76%	451,200	-	+5.25%
06/29	3,230	3,333	3,222	3,243	+1.34%	854,300	-	+7.49%
06/26	3,152	3,226	3,121	3,200	+1.52%	745,100	-	+6.45%
06/25	3,086	3,162	3,061	3,152	+3.58%	580,700	-	+5.14%
06/24	2,997	3,085	2,970	3,043	+2.53%	526,600	-	+1.87%
06/23	3,009	3,009	2,953	2,968	-1.82%	436,100	-	-0.34%
06/22	2,924	3,036	2,916	3,023	+3.32%	548,500	-	+1.68%
06/19	2,967	2,969	2,917	2,926	-0.61%	518,300	-	-1.25%
06/18	2,915	2,946	2,890	2,944	+0.86%	370,100	-	-0.44%
06/17	2,920	2,937	2,892	2,919	+0.69%	297,400	-	-0.95%
06/16	2,955	2,980	2,873	2,899	-1.63%	405,700	-	-1.5%
06/15	2,962	2,986	2,925	2,947	+0.72%	454,300	-	+0.48%
06/12	2,956	2,975	2,917	2,926	-0.17%	459,000	-	+0.14%
06/11	2,913	2,939	2,860	2,931	+0.79%	471,800	-	+0.72%
06/10	2,905	2,932	2,862	2,908	+0.17%	525,300	-	+0.38%
06/09	3,000	3,004	2,884	2,903	-2.06%	466,900	-	+0.73%
06/08	2,956	3,047	2,934	2,964	-3.23%	631,900	-	+3.35%
06/05	3,000	3,085	2,960	3,063	+3.51%	599,200	-	+7.32%
06/04	2,969	2,988	2,925	2,959	-1.33%	498,300	-	+4.37%
06/03	15:30 自己株式の取得状況に関するお知らせ
06/03	3,048	3,080	2,974	2,999	-2.47%	715,800	-	+6.31%
06/02	3,190	3,190	3,063	3,075	-3.48%	561,400	-	+9.63%
06/01	3,150	3,239	3,111	3,186	+0.85%	697,100	-	+14.23%
05/29	3,085	3,216	3,080	3,159	+3.03%	984,400	-	+14%
05/28	3,100	3,115	3,027	3,066	-0.94%	693,600	-	+11.33%
05/27	2,999	3,111	2,991	3,095	+5.38%	1,086,000	-	+12.87%
05/26	2,971	2,985	2,917	2,937	-1.04%	465,100	-	+7.7%
05/25	2,968	3,004	2,901	2,968	-0.5%	744,000	-	+9.16%
05/22	2,893	2,994	2,886	2,983	+3.86%	1,012,300	-	+10.11%
05/21	2,850	2,886	2,831	2,872	+1.34%	624,500	-	+6.45%

タカラトミー（7867）のIR情報・決算資料

2026/05/21～2026/10/15

IR情報＆株価推移

開示資料

決算

株式

チャート