日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	3,831	3,880	3,814	3,848	+0.92%	562,900	3602億3686万	+11.37%
09/18	3,839	3,885	3,776	3,813	-1.04%	572,700	3569億6028万	+11.23%
09/17	3,800	3,853	3,772	3,853	+2.88%	733,800	3607億495万	+13.26%
09/13	3,781	3,847	3,735	3,745	+0.46%	880,600	3505億9435万	+11%
09/12	3,729	3,743	3,688	3,728	+4.22%	547,900	3490億287万	+11.22%
09/11	3,701	3,733	3,553	3,577	-2.8%	739,600	3348億6675万	+7.48%
09/10	3,595	3,694	3,580	3,680	+2.99%	671,300	3445億927万	+11.25%
09/09	3,420	3,578	3,420	3,573	+1.53%	562,400	3344億9229万	+9.17%
09/06	3,542	3,646	3,503	3,519	+0.69%	748,100	3294億3699万	+8.18%
09/05	3,480	3,515	3,445	3,495	+0.52%	373,600	3271億9019万	+7.74%
09/04	3,378	3,532	3,375	3,477	+0.78%	728,900	3255億509万	+7.28%
09/03	3,400	3,452	3,392	3,450	+1.65%	336,700	3229億7744万	+6.65%
09/02	3,452	3,453	3,343	3,394	-1.88%	502,100	3177億3491万	+5.08%
08/30	3,430	3,547	3,413	3,459	+4.5%	1,383,800	3238億1999万	+7.36%
08/29	3,280	3,310	3,255	3,310	+0.09%	287,600	3098億7111万	+3.15%
08/28	3,299	3,354	3,282	3,307	+1.01%	498,500	3095億9026万	+3.21%
08/27	3,238	3,276	3,233	3,274	+1.17%	293,800	3065億91万	+2.34%
08/26	3,177	3,237	3,155	3,236	+1.86%	316,100	3029億4347万	+1.31%
08/23	3,150	3,185	3,131	3,177	-0.5%	472,600	2974億2009万	-0.41%
08/22	3,210	3,223	3,174	3,193	-0.81%	295,600	2989億1796万	+0.13%
08/21	3,201	3,243	3,195	3,219	-0.92%	322,400	3013億5199万	+0.91%
08/20	3,231	3,255	3,221	3,249	+0.56%	323,800	3041億6049万	+1.88%
08/19	3,290	3,298	3,215	3,231	-2.09%	460,500	3024億7539万	+1.38%
08/16	3,291	3,311	3,250	3,300	+1.01%	450,300	3089億3494万	+3.61%
08/15	3,220	3,299	3,218	3,267	+2.67%	486,400	3058億4559万	+2.77%
08/14	3,136	3,227	3,080	3,182	+1.05%	413,000	2978億8818万	+0.19%
08/13	3,188	3,238	3,120	3,149	0%	550,900	2947億9883万	-0.88%
08/09	3,284	3,296	3,114	3,149	-2.05%	665,800	2947億9883万	-0.94%
08/08	3,070	3,245	3,027	3,215	+3.21%	962,000	3009億7752万	+1.04%
08/07	2,910	3,162	2,816	3,115	+1.14%	1,761,600	2916億1586万	-2.11%
08/06	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,920	3,123	2,910	3,080	+9.96%	1,016,600	2883億3928万	-3.33%
08/05	2,884	2,994	2,788	2,801	-9.29%	1,042,000	2622億2023万	-12.22%
08/02	3,200	3,205	3,084	3,088	-5.65%	849,400	2890億8821万	-3.68%
08/01	3,341	3,373	3,258	3,273	-4.72%	510,000	3064億729万	+1.99%
07/31	3,300	3,452	3,282	3,435	+3.31%	647,000	3215億7319万	+7.21%
07/30	3,294	3,352	3,291	3,325	+0.36%	571,500	3112億7536万	+4.2%
07/29	3,250	3,352	3,250	3,313	+3.82%	649,600	3101億5196万	+4.15%
07/26	3,119	3,226	3,113	3,191	+1.75%	465,000	2987億3073万	+0.6%
07/25	3,150	3,167	3,127	3,136	-1.63%	302,400	2935億8181万	-1.01%
07/24	3,193	3,217	3,185	3,188	-0.38%	259,900	2984億4988万	+0.73%
07/23	3,166	3,226	3,163	3,200	+1.78%	387,900	2995億7328万	+1.23%
07/22	3,152	3,168	3,124	3,144	+0.1%	251,400	2943億3074万	-0.38%
07/19	3,126	3,151	3,103	3,141	-0.29%	353,700	2940億4989万	-0.51%
07/18	3,160	3,221	3,150	3,150	-2.11%	333,400	2948億9244万	-0.16%
07/17	3,218	3,220	3,160	3,218	+0.81%	391,800	3012億5837万	+2.13%
07/16	3,183	3,219	3,158	3,192	+0.06%	361,400	2988億2434万	+1.56%
07/12	3,176	3,213	3,170	3,190	+0.41%	422,200	2986億3711万	+1.72%
07/11	3,185	3,193	3,130	3,177	+0.35%	480,300	2974億2009万	+1.6%
07/10	3,165	3,166	3,114	3,166	-0.28%	495,900	2963億9031万	+1.6%
07/09	3,210	3,218	3,152	3,175	-0.97%	411,200	2972億3286万	+2.22%
07/08	3,229	3,235	3,196	3,206	-0.37%	434,700	3001億3497万	+3.55%
07/05	3,210	3,218	3,178	3,218	+0.25%	482,000	3012億5837万	+4.35%
07/04	3,239	3,240	3,184	3,210	-0.47%	425,200	3005億944万	+4.59%
07/03	3,208	3,225	3,173	3,225	+0.53%	355,200	3019億1369万	+5.6%
07/02	3,210	3,253	3,200	3,208	-0.03%	422,400	3003億2221万	+5.67%
07/01	3,200	3,240	3,180	3,209	+1.29%	396,600	3004億1582万	+6.36%
06/28	3,183	3,195	3,151	3,168	+0.06%	321,300	2965億7754万	+5.56%
06/27	3,137	3,188	3,128	3,166	+0.54%	432,300	2963億9031万	+6.13%
06/26	3,115	3,152	3,104	3,149	+1.38%	293,500	2947億9883万	+6.24%
06/25	3,093	3,125	3,087	3,106	+0.78%	258,600	2907億7331万	+5.47%
06/24	3,061	3,108	3,049	3,082	-0.19%	320,000	2885億2651万	+5.19%
06/21	3,121	3,155	3,085	3,088	-0.19%	507,100	2890億8821万	+5.9%
06/20	3,061	3,104	3,057	3,094	+0.95%	225,300	2896億4991万	+6.62%
06/19	3,078	3,102	3,047	3,065	-0.62%	245,400	2869億3503万	+6.13%
06/18	3,113	3,128	3,043	3,084	+0.16%	347,200	2887億1374万	+7.31%
06/17	3,138	3,149	3,062	3,079	-2.41%	434,200	2882億4566万	+7.69%
06/14	3,070	3,159	3,058	3,155	+2.07%	618,900	2953億6053万	+10.97%
06/13	3,071	3,136	3,056	3,091	+1.28%	648,500	2893億6906万	+9.42%
06/12	3,030	3,064	3,020	3,052	+0.69%	340,400	2857億1801万	+8.73%
06/11	3,020	3,085	3,020	3,031	+1.03%	532,500	2837億5206万	+8.64%
06/10	2,960	3,004	2,940	3,000	+1.11%	435,600	2808億4995万	+8.15%
06/07	2,905	2,980	2,892	2,967	+2.13%	434,500	2777億6060万	+7.5%
06/06	2,930	2,943	2,901	2,905	-0.14%	363,400	2719億5636万	+5.94%
06/05	2,935	2,947	2,894	2,909	-0.85%	381,800	2723億3083万	+6.67%
06/04	2,885	2,942	2,881	2,934	+1.28%	444,600	2746億7125万	+8.15%
06/03	2,875	2,898	2,853	2,897	+1.58%	361,100	2712億743万	+7.46%
05/31	2,847	2,866	2,826	2,852	+0.92%	646,800	2669億9468万	+6.34%
05/30	2,829	2,854	2,766	2,826	+1.69%	518,800	2645億6065万	+5.92%
05/29	2,800	2,852	2,778	2,779	+1.91%	669,100	2601億6067万	+4.67%
05/28	2,819	2,838	2,726	2,727	-3.26%	469,800	2552億9260万	+3.22%
05/27	2,776	2,821	2,756	2,819	+3.41%	523,400	2639億533万	+6.98%
05/24	2,656	2,747	2,656	2,726	+1.75%	495,600	2551億9898万	+3.85%
05/23	2,669	2,682	2,615	2,679	+0.45%	404,800	2507億9900万	+2.33%
05/22	2,718	2,723	2,650	2,667	-2.77%	438,500	2496億7560万	+1.91%
05/21	2,722	2,792	2,706	2,743	+0.77%	540,200	2567億9047万	+4.85%
05/20	2,744	2,747	2,703	2,722	-0.98%	432,400	2548億2452万	+4.17%
05/17	2,710	2,752	2,688	2,749	+0.44%	622,300	2573億5217万	+5.2%
05/16	2,724	2,785	2,710	2,737	+0.63%	718,200	2562億2877万	+4.79%
05/15	12:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ
05/15	2,745	2,818	2,605	2,720	+0.29%	1,219,800	2546億3728万	+4.17%
05/14	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/14	15:00 社外監査役辞任のお知らせ
05/14	15:00 タカラトミーグループ「中長期経営戦略2030」の策定について
05/14	15:00 株主還元方針の変更に関するお知らせ
05/14	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	2,660	2,713	2,653	2,712	+1.16%	624,800	2538億8835万	+3.91%
05/13	2,701	2,737	2,666	2,681	-0.48%	721,100	2509億8623万	+2.76%
05/10	2,650	2,699	2,627	2,694	+1.62%	426,100	2522億325万	+3.3%
05/09	2,630	2,673	2,616	2,651	+1.03%	338,000	2481億7773万	+1.65%
05/08	2,653	2,655	2,592	2,624	-0.46%	457,200	2456億5008万	+0.54%
05/07	2,611	2,636	2,589	2,636	-0.6%	552,200	2467億7348万	+0.69%
05/02	2,710	2,723	2,643	2,652	+5.66%	2,054,400	2482億7135万	+1.11%
05/01	17:30 2024年3月期通期連結業績予想の修正及び配当予想の修正(増配)関するお知らせ
05/01	2,529	2,529	2,496	2,510	-0.75%	218,800	2349億7779万	-4.6%
04/30	2,552	2,559	2,501	2,529	-0.71%	352,500	2367億5650万	-4.39%
04/26	2,510	2,551	2,494	2,547	+1.35%	292,800	2384億4160万	-4.21%
04/25	2,555	2,561	2,513	2,513	-1.57%	247,000	2352億5864万	-5.99%

7867 タカラトミー

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート