- 7885
- 2026/09/28
- 時価
- 173億円
- PER 予
- 23.06倍
- 2010年以降
- 赤字-165.1倍
（2010-2026年） - PBR
- 0.52倍
- 2010年以降
- 0.22-0.82倍
（2010-2026年） - 配当 予
- 1.81%
- ROE 予
- 2.24%
- ROA 予
- 1.98%
- 資料
- Link
- CSV,JSON
タカノ（7885）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,147
- 始値
- 1,154
- 高値
- 1,157
- 安値
- 1,093
- 終値 -3.57%
- 1,106
- 出来高 +297.86%
- 55,700
乖離率
- 株価（5日）
移動平均値 - -2.38%
1,133 - 株価（25日）
移動平均値 - -2.64%
1,136 - 出来高（5日）
移動平均値 - +187.71%
19,360
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,154 | 1,157 | 1,093 | 1,106 | -3.57% | 55,700 | - | -2.64% | - | - |
| 09/25 | 1,147 | 1,154 | 1,141 | 1,147 | +0.44% | 14,000 | - | +0.97% | - | - |
| 09/24 | 1,152 | 1,158 | 1,140 | 1,142 | +0.35% | 9,500 | - | +0.53% | - | - |
| 09/18 | 1,135 | 1,142 | 1,130 | 1,138 | +0.35% | 8,200 | - | +0.18% | - | - |
| 09/17 | 1,144 | 1,157 | 1,134 | 1,134 | -0.87% | 9,400 | - | -0.26% | - | - |
| 09/16 | 1,144 | 1,157 | 1,136 | 1,144 | 0% | 9,700 | - | +0.7% | - | - |
| 09/15 | 1,131 | 1,145 | 1,131 | 1,144 | +0.35% | 13,300 | - | +0.79% | - | - |
| 09/14 | 1,127 | 1,140 | 1,123 | 1,140 | +1.33% | 9,700 | - | +0.71% | - | - |
| 09/11 | 1,125 | 1,131 | 1,118 | 1,125 | -0.27% | 13,600 | - | -0.35% | - | - |
| 09/10 | 1,138 | 1,140 | 1,126 | 1,128 | -0.88% | 7,800 | - | 0% | - | - |
| 09/09 | 1,142 | 1,142 | 1,127 | 1,138 | -0.35% | 8,300 | - | +1.07% | - | - |
| 09/08 | 1,141 | 1,142 | 1,132 | 1,142 | +0.44% | 3,600 | - | +1.6% | - | - |
| 09/07 | 1,134 | 1,147 | 1,126 | 1,137 | +1.34% | 11,400 | - | +1.43% | - | - |
| 09/04 | 1,138 | 1,139 | 1,120 | 1,122 | -0.97% | 12,500 | - | +0.36% | - | - |
| 09/03 | 1,133 | 1,144 | 1,128 | 1,133 | 0% | 5,000 | - | +1.43% | - | - |
| 09/02 | 1,131 | 1,137 | 1,127 | 1,133 | -0.61% | 6,900 | - | +1.61% | - | - |
| 09/01 | 1,144 | 1,157 | 1,140 | 1,140 | -0.44% | 16,400 | - | +2.43% | - | - |
| 08/31 | 1,128 | 1,155 | 1,128 | 1,145 | +1.42% | 10,000 | - | +3.06% | - | - |
| 08/28 | 1,128 | 1,137 | 1,128 | 1,129 | +0.09% | 6,500 | - | +1.9% | - | - |
| 08/27 | 1,130 | 1,137 | 1,122 | 1,128 | -0.44% | 8,000 | - | +1.99% | - | - |
| 08/26 | 1,135 | 1,136 | 1,126 | 1,133 | -0.18% | 6,800 | - | +2.63% | - | - |
| 08/25 | 1,137 | 1,146 | 1,131 | 1,135 | -0.7% | 5,800 | - | +2.9% | - | - |
| 08/24 | 1,148 | 1,152 | 1,120 | 1,143 | +0.18% | 30,800 | - | +3.72% | - | - |
| 08/21 | 1,143 | 1,149 | 1,130 | 1,141 | -0.26% | 3,200 | - | +3.54% | - | - |
| 08/20 | 1,126 | 1,148 | 1,112 | 1,144 | +2.51% | 12,100 | - | +3.81% | - | - |
| 08/19 | 1,138 | 1,138 | 1,106 | 1,116 | -2.11% | 14,400 | - | +1.27% | - | - |
| 08/18 | 1,161 | 1,161 | 1,140 | 1,140 | -1.04% | 10,700 | - | +3.35% | - | - |
| 08/17 | 1,155 | 1,165 | 1,145 | 1,152 | +0.09% | 8,900 | - | +4.35% | - | - |
| 08/14 | 1,130 | 1,152 | 1,124 | 1,151 | +2.22% | 13,300 | - | +4.35% | - | - |
| 08/13 | 1,120 | 1,126 | 1,115 | 1,126 | +0.81% | 14,400 | - | +2.27% | - | - |
| 08/12 | 1,075 | 1,119 | 1,075 | 1,117 | +4.39% | 20,700 | - | +1.45% | - | - |
| 08/10 | 1,069 | 1,091 | 1,069 | 1,070 | +0.09% | 12,500 | - | -2.9% | - | - |
| 08/07 | 1,083 | 1,084 | 1,068 | 1,069 | -2.11% | 15,800 | - | -3.17% | - | - |
| 08/06 | 1,081 | 1,093 | 1,080 | 1,092 | +1.02% | 7,100 | - | -1.27% | - | - |
| 08/05 | 1,071 | 1,087 | 1,065 | 1,081 | +0.93% | 6,900 | - | -2.35% | - | - |
| 08/04 | 1,063 | 1,077 | 1,063 | 1,071 | +0.09% | 7,600 | - | -3.16% | - | - |
| 08/03 | 1,079 | 1,081 | 1,040 | 1,070 | -0.19% | 25,600 | - | -3.25% | - | - |
| 07/31 | 1,092 | 1,117 | 1,072 | 1,072 | -1.47% | 46,700 | - | -3.07% | - | - |
| 07/30 | 1,076 | 1,099 | 1,070 | 1,088 | +0.93% | 8,000 | - | -1.54% | - | - |
| 07/29 | 1,086 | 1,092 | 1,064 | 1,078 | -0.65% | 15,600 | - | -2.18% | - | - |
| 07/28 | 1,089 | 1,089 | 1,063 | 1,085 | -0.64% | 15,400 | - | -1.36% | - | - |
| 07/27 | 1,110 | 1,110 | 1,079 | 1,092 | +1.11% | 12,300 | - | -0.46% | - | - |
| 07/24 | 1,077 | 1,080 | 1,065 | 1,080 | -0.28% | 10,300 | - | -1.46% | - | - |
| 07/23 | 1,072 | 1,086 | 1,072 | 1,083 | +0.56% | 7,500 | - | -1.1% | - | - |
| 07/22 | 1,103 | 1,103 | 1,077 | 1,077 | -2% | 25,100 | - | -1.46% | - | - |
| 07/21 | 1,114 | 1,114 | 1,089 | 1,099 | -0.45% | 23,700 | - | +0.64% | - | - |
| 07/17 | 1,135 | 1,135 | 1,055 | 1,104 | -3.92% | 64,000 | - | +1.28% | - | - |
| 07/16 | 1,166 | 1,166 | 1,133 | 1,149 | -0.26% | 20,000 | - | +5.7% | - | - |
| 07/15 | 1,142 | 1,160 | 1,133 | 1,152 | +1.77% | 8,500 | - | +6.47% | - | - |
| 07/14 | 1,140 | 1,140 | 1,120 | 1,132 | -0.26% | 20,400 | - | +5.01% | - | - |
| 07/13 | 1,174 | 1,174 | 1,095 | 1,135 | -2.49% | 44,800 | - | +5.39% | - | - |
| 07/10 | 1,141 | 1,181 | 1,141 | 1,164 | +2.28% | 28,100 | - | +8.18% | - | - |
| 07/09 | 1,116 | 1,143 | 1,113 | 1,138 | +3.08% | 19,500 | - | +5.66% | - | - |
| 07/08 | 1,126 | 1,126 | 1,095 | 1,104 | -2.04% | 23,300 | - | +2.41% | - | - |
| 07/07 | 1,134 | 1,147 | 1,118 | 1,127 | -0.35% | 25,200 | - | +4.16% | - | - |
| 07/06 | 1,133 | 1,147 | 1,123 | 1,131 | +0.35% | 23,500 | - | +4.34% | - | - |
| 07/03 | 1,110 | 1,130 | 1,098 | 1,127 | +1.08% | 19,300 | - | +3.78% | - | - |
| 07/02 | 1,114 | 1,124 | 1,095 | 1,115 | +0.54% | 17,600 | - | +2.29% | - | - |
| 07/01 | 1,076 | 1,115 | 1,061 | 1,109 | +3.07% | 28,000 | - | +1.37% | - | - |
| 06/30 | 1,079 | 1,079 | 1,058 | 1,076 | +0.28% | 16,300 | - | -2.09% | - | - |
| 06/29 | 1,058 | 1,073 | 1,052 | 1,073 | +1.51% | 19,200 | - | -2.9% | - | - |
| 06/26 | 1,060 | 1,060 | 1,035 | 1,057 | -0.19% | 17,200 | - | -5.03% | - | - |
| 06/25 | 1,034 | 1,068 | 1,020 | 1,059 | +4.23% | 24,400 | - | -5.45% | - | - |
| 06/24 | 1,022 | 1,028 | 999 | 1,016 | +0.3% | 35,300 | - | -9.45% | - | - |
| 06/23 | 1,025 | 1,033 | 1,010 | 1,013 | -1.17% | 17,100 | - | -9.63% | - | - |
| 06/22 | 1,058 | 1,058 | 1,015 | 1,025 | -3.12% | 31,500 | - | -8.48% | - | - |
| 06/19 | 1,057 | 1,073 | 1,043 | 1,058 | +0.09% | 22,200 | - | -5.54% | - | - |
| 06/18 | 1,050 | 1,058 | 1,041 | 1,057 | +2.13% | 14,000 | - | -5.63% | - | - |
| 06/17 | 1,040 | 1,065 | 1,035 | 1,035 | -0.86% | 22,900 | - | -7.59% | - | - |
| 06/16 | 1,069 | 1,069 | 1,036 | 1,044 | -1.04% | 30,800 | - | -6.87% | - | - |
| 06/15 | 1,053 | 1,067 | 1,041 | 1,055 | +3.13% | 32,800 | - | -5.8% | - | - |
| 06/12 | 1,049 | 1,051 | 1,019 | 1,023 | +0.39% | 32,900 | - | -8.82% | - | - |
| 06/11 | 1,033 | 1,042 | 1,015 | 1,019 | -4.14% | 42,500 | - | -9.42% | - | - |
| 06/10 | 1,112 | 1,112 | 1,047 | 1,063 | -3.8% | 40,500 | - | -5.68% | - | - |
| 06/09 | 1,115 | 1,134 | 1,092 | 1,105 | +0.55% | 25,300 | - | -1.95% | - | - |
| 06/08 | 1,126 | 1,129 | 1,050 | 1,099 | -7.34% | 104,800 | - | -2.22% | - | - |
| 06/05 | 1,177 | 1,198 | 1,167 | 1,186 | +0.34% | 29,800 | - | +5.8% | - | - |
| 06/04 | 1,198 | 1,198 | 1,164 | 1,182 | -0.34% | 30,400 | - | +5.91% | - | - |
| 06/03 | 1,181 | 1,208 | 1,163 | 1,186 | +0.42% | 46,500 | - | +6.85% | - | - |
| 06/02 | 1,180 | 1,190 | 1,143 | 1,181 | -0.17% | 76,000 | - | +6.97% | - | - |
| 06/01 | 1,250 | 1,274 | 1,181 | 1,183 | -3.74% | 110,300 | - | +7.55% | - | - |
| 05/29 | 1,244 | 1,351 | 1,209 | 1,229 | +0.99% | 325,800 | - | +12.24% | - | - |
| 05/28 | 1,210 | 1,250 | 1,185 | 1,217 | -1.85% | 112,600 | - | +11.75% | - | - |
| 05/27 | 1,203 | 1,383 | 1,194 | 1,240 | +1.47% | 537,800 | - | +14.39% | - | - |
| 05/26 | 1,271 | 1,280 | 1,185 | 1,222 | -4.61% | 146,800 | - | +13.36% | - | - |
| 05/25 | 1,211 | 1,356 | 1,208 | 1,281 | +4.91% | 327,900 | - | +19.38% | - | - |
| 05/22 | 1,340 | 1,340 | 1,150 | 1,221 | +11% | 539,700 | - | +14.65% | - | - |
| 05/21 | 995 | 1,145 | 995 | 1,100 | +10.55% | 272,100 | - | +3.68% | - | - |
| 05/20 | 1,007 | 1,008 | 970 | 995 | -1.09% | 48,400 | - | -6.13% | - | - |
| 05/19 | 1,023 | 1,032 | 1,002 | 1,006 | -1.85% | 17,000 | - | -5.36% | - | - |
| 05/18 | 1,053 | 1,053 | 1,018 | 1,025 | -2.66% | 18,600 | - | -4.03% | - | - |
| 05/15 | 1,056 | 1,064 | 1,040 | 1,053 | +0.77% | 20,800 | - | -1.59% | - | - |
| 05/14 | 1,066 | 1,073 | 1,045 | 1,045 | -1.97% | 10,400 | - | -2.43% | - | - |
| 05/13 | 1,032 | 1,072 | 1,031 | 1,066 | +4.2% | 17,100 | - | -0.56% | - | - |
| 05/12 | 1,072 | 1,073 | 1,020 | 1,023 | -6.83% | 51,700 | - | -4.48% | - | - |
| 05/11 | 1,108 | 1,120 | 1,080 | 1,098 | +0.73% | 23,800 | - | +2.43% | - | - |
| 05/08 | 1,076 | 1,090 | 1,066 | 1,090 | +1.11% | 18,300 | - | +1.87% | - | - |
| 05/07 | 1,089 | 1,090 | 1,071 | 1,078 | +1.79% | 14,700 | - | +0.94% | - | - |
| 05/01 | 1,030 | 1,059 | 1,020 | 1,059 | +2.82% | 20,100 | - | -1.03% | - | - |
| 04/30 | 1,026 | 1,035 | 1,025 | 1,030 | -1.06% | 11,900 | - | -3.92% | - | - |
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 | 1,436 4/2 | 706 11/20 | 281,900 5/9 | - | - | +19.64% 1/11 | -18.07% 11/20 |
| 2009年 3月期 | 1,112 4/2 4/1 | 282 11/21 | 298,900 12/9 | - | - | +31.76% 1/30 1/29 | -40% 10/10 |
| 2010年 3月期 | 678 6/11 | 430 12/22 12/21 他2件 | 77,800 9/24 | - | - | +13.95% 6/12 | -13.1% 11/16 |
| 2011年 3月期 | 620 5/10 4/27 他2件 | 367 11/1 | 181,500 9/27 | 97億4702万 | 57億6960万 | +14.81% 2/21 | -29.59% 3/15 |
| 2012年 3月期 | 563 4/1 | 385 11/24 | 62,700 9/27 | 88億5092万 | 60億5258万 | +10.36% 1/4 | -12.66% 11/22 |
| 2013年 3月期 | 476 3/12 3/11 | 377 10/10 | 107,900 9/25 | 74億8319万 | 59億2681万 | +7.98% 3/11 | -9.11% 5/16 |
| 2014年 3月期 | 580 1/24 | 430 6/7 | 131,600 9/25 | 91億1818万 | 67億6003万 | +12.23% 12/30 | -9.1% 2/4 |
| 2015年 3月期 | 662 9/25 | 503 5/9 4/25 | 149,700 9/25 | 104億730万 | 79億766万 | +7.1% 7/22 | -7.65% 10/17 |
| 2016年 3月期 | 940 6/26 | 559 2/24 | 183,400 8/6 | 147億7774万 | 87億8803万 | +15.23% 5/21 | -15.66% 1/21 |
| 2017年 3月期 | 1,078 2/22 | 577 6/24 | 98,500 2/22 | 169億4723万 | 90億7101万 | +13.51% 2/22 | -7.93% 4/14 |
| 2018年 3月期 | 1,364 10/4 | 881 3/26 | 165,400 10/4 | 214億4344万 | 138億5020万 | +10.79% 5/19 | -15.02% 2/7 |
| 2019年 3月期 | 1,151 6/14 | 735 12/25 | 195,600 9/25 | 180億9487万 | 115億5493万 | +12.22% 6/14 | -13.83% 12/25 |
| 2020年 3月期 | 880 4/16 | 484 3/13 | 150,600 9/26 | 138億3448万 | 76億896万 | +21.14% 3/30 | -27.44% 3/13 |
| 2021年 3月期 | 760 6/10 | 570 4/6 | 223,500 9/28 | 119億4796万 | 89億6097万 | +7.06% 6/10 | -11.77% 8/3 |
| 2022年 3月期 | 845 9/17 | 611 4/1 | 281,200 10/21 | 132億8424万 | 96億553万 | +11.86% 9/10 | -11.97% 11/30 |
| 2023年 3月期 | 880 6/3 | 624 11/8 11/7 他2件 | 161,300 9/2 | 138億3448万 | 98億990万 | +9.64% 5/16 | -9.47% 9/30 |
| 2024年 3月期 | 1,128 3/22 | 684 4/7 | 174,400 9/27 | 177億3328万 | 107億5316万 | +12.87% 9/4 | -11.08% 10/4 |
| 2025年 3月期 | 1,135 4/12 | 684 12/6 | 170,000 9/26 | 178億4333万 | 107億5316万 | +4.93% 9/3 | -21.27% 8/5 |
| 2026年 3月期 | 1,747 3/2 | 658 4/7 | 1,517,900 2/27 | 274億6458万 | 103億4441万 | +62.68% 2/27 | -12.29% 3/31 |
| 最新 | 1,106 2026/9/28 | 55,700 | 173億8742万 | -2.64% 1,136 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 43%（1.43倍）
- 2000/12/28 vs 1999/12/30
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/28
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -51%（0.49倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/09/28 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
282円（2008/11/21） - 292%（3.92倍）
1,106円（9/28）
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。
