タカノ（7885）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,222
- 始値
- 1,203
- 高値
- 1,383
- 安値
- 1,194
- 終値 +1.47%
- 1,240
- 出来高 +266.35%
- 537,800
乖離率
- 株価（5日）
移動平均値 - +2.23%
1,213 - 株価（25日）
移動平均値 - +14.39%
1,084 - 出来高（5日）
移動平均値 - +47.4%
364,860
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 1,203 | 1,383 | 1,194 | 1,240 | +1.47% | 537,800 | 194億9404万 | +14.39% | 25.86 | 0.58 |
| 05/26 | 1,271 | 1,280 | 1,185 | 1,222 | -4.61% | 146,800 | 192億1106万 | +13.36% | 25.48 | 0.57 |
| 05/25 | 1,211 | 1,356 | 1,208 | 1,281 | +4.91% | 327,900 | 201億3860万 | +19.38% | 26.71 | 0.6 |
| 05/22 | 1,340 | 1,340 | 1,150 | 1,221 | +11% | 539,700 | 191億9534万 | +14.65% | 25.46 | 0.57 |
| 05/21 | 995 | 1,145 | 995 | 1,100 | +10.55% | 272,100 | 172億9310万 | +3.68% | 22.94 | 0.52 |
| 05/20 | 1,007 | 1,008 | 970 | 995 | -1.09% | 48,400 | 156億4239万 | -6.13% | 20.75 | 0.47 |
| 05/19 | 1,023 | 1,032 | 1,002 | 1,006 | -1.85% | 17,000 | 158億1532万 | -5.36% | 20.98 | 0.47 |
| 05/18 | 1,053 | 1,053 | 1,018 | 1,025 | -2.66% | 18,600 | 161億1402万 | -4.03% | 21.37 | 0.48 |
| 05/15 | 1,056 | 1,064 | 1,040 | 1,053 | +0.77% | 20,800 | 165億5421万 | -1.59% | 21.96 | 0.49 |
| 05/14 | 1,066 | 1,073 | 1,045 | 1,045 | -1.97% | 10,400 | 164億2844万 | -2.43% | 21.79 | 0.49 |
| 05/13 | 1,032 | 1,072 | 1,031 | 1,066 | +4.2% | 17,100 | 167億5858万 | -0.56% | 22.23 | 0.5 |
| 05/12 | 1,072 | 1,073 | 1,020 | 1,023 | -6.83% | 51,700 | 160億8258万 | -4.48% | 21.33 | 0.48 |
| 05/11 | 1,108 | 1,120 | 1,080 | 1,098 | +0.73% | 23,800 | 172億6165万 | +2.43% | 22.89 | 0.51 |
| 05/08 | 1,076 | 1,090 | 1,066 | 1,090 | +1.11% | 18,300 | 171億3589万 | +1.87% | 22.73 | 0.51 |
| 05/07 | 1,089 | 1,090 | 1,071 | 1,078 | +1.79% | 14,700 | 169億4723万 | +0.94% | 22.48 | 0.5 |
| 05/01 | 1,030 | 1,059 | 1,020 | 1,059 | +2.82% | 20,100 | 166億4853万 | -1.03% | 22.08 | 0.5 |
| 04/30 | 1,026 | 1,035 | 1,025 | 1,030 | -1.06% | 11,900 | 161億9263万 | -3.92% | 21.48 | 0.48 |
| 04/28 | 1,039 | 1,041 | 1,021 | 1,041 | -0.1% | 9,000 | 163億6556万 | -3.34% | 21.71 | 0.49 |
| 04/27 | 1,044 | 1,057 | 1,033 | 1,042 | -0.19% | 42,300 | 163億8128万 | -3.7% | 21.73 | 0.49 |
| 04/24 | 1,049 | 1,049 | 1,030 | 1,044 | +0.58% | 19,200 | 164億1272万 | -3.87% | 21.77 | 0.49 |
| 04/23 | 1,067 | 1,070 | 1,035 | 1,038 | -2.72% | 29,900 | 163億1839万 | -4.95% | 21.64 | 0.49 |
| 04/22 | 1,075 | 1,080 | 1,058 | 1,067 | -0.74% | 12,700 | 167億7430万 | -3% | 22.25 | 0.5 |
| 04/21 | 1,076 | 1,081 | 1,062 | 1,075 | +0.09% | 9,400 | 169億7万 | -2.8% | 22.42 | 0.5 |
| 04/20 | 1,094 | 1,094 | 1,072 | 1,074 | -0.28% | 17,400 | 168億8435万 | -3.42% | 22.39 | 0.5 |
| 04/17 | 1,090 | 1,094 | 1,066 | 1,077 | -2.45% | 21,500 | 169億3151万 | -3.67% | 22.46 | 0.5 |
| 04/16 | 1,097 | 1,105 | 1,085 | 1,104 | +1.56% | 23,200 | 173億5598万 | -1.87% | 23.02 | 0.52 |
| 04/15 | 1,115 | 1,120 | 1,083 | 1,087 | -1.09% | 27,500 | 170億8872万 | -3.81% | 22.67 | 0.51 |
| 04/14 | 1,111 | 1,117 | 1,082 | 1,099 | -0.09% | 32,400 | 172億7737万 | -3.17% | 22.92 | 0.51 |
| 04/13 | 1,078 | 1,115 | 1,075 | 1,100 | +2.42% | 27,100 | 172億9310万 | -3.51% | 22.94 | 0.52 |
| 04/10 | 1,098 | 1,104 | 1,074 | 1,074 | -1.47% | 15,900 | 168億8435万 | -6.04% | 22.39 | 0.5 |
| 04/09 | 1,116 | 1,116 | 1,087 | 1,090 | -2.15% | 21,600 | 171億3589万 | -5.13% | 22.73 | 0.51 |
| 04/08 | 1,103 | 1,141 | 1,087 | 1,114 | +3.44% | 46,500 | 175億1319万 | -3.13% | 23.23 | 0.52 |
| 04/07 | 1,084 | 1,107 | 1,056 | 1,077 | -0.65% | 27,100 | 169億3151万 | -6.75% | 22.46 | 0.5 |
| 04/06 | 1,065 | 1,097 | 1,065 | 1,084 | +1.78% | 19,400 | 170億4156万 | -7.19% | 22.6 | 0.51 |
| 04/03 | 1,059 | 1,085 | 1,056 | 1,065 | +1.43% | 24,100 | 167億4286万 | -9.97% | 22.21 | 0.5 |
| 04/02 | 1,059 | 1,078 | 1,039 | 1,050 | -0.47% | 28,800 | 165億705万 | -11.62% | 21.89 | 0.49 |
| 04/01 | 1,063 | 1,077 | 1,051 | 1,055 | +1.15% | 33,500 | 165億8565万 | -11.42% | 22 | 0.49 |
| 03/31 | 1,042 | 1,069 | 1,037 | 1,043 | 0% | 12,700 | 163億9700万 | -12.28% | 25.76 | 0.49 |
| 03/30 | 1,059 | 1,062 | 1,031 | 1,043 | -5.95% | 34,000 | 163億9700万 | -11.69% | 25.76 | 0.49 |
| 03/27 | 1,103 | 1,128 | 1,101 | 1,109 | -1.6% | 21,800 | 174億3458万 | -5.54% | 27.4 | 0.52 |
| 03/26 | 1,140 | 1,140 | 1,094 | 1,127 | -1.23% | 57,900 | 177億1756万 | -3.18% | 27.84 | 0.53 |
| 03/25 | 1,169 | 1,192 | 1,140 | 1,141 | -1.64% | 35,100 | 179億3766万 | -1.04% | 28.19 | 0.53 |
| 03/24 | 1,157 | 1,173 | 1,140 | 1,160 | +1.4% | 32,100 | 182億3636万 | +1.75% | 28.65 | 0.54 |
| 03/23 | 1,190 | 1,190 | 1,144 | 1,144 | -4.98% | 46,100 | 179億8482万 | +1.51% | 28.26 | 0.54 |
| 03/19 | 1,217 | 1,227 | 1,201 | 1,204 | -2.59% | 43,900 | 189億2808万 | +8.08% | 29.74 | 0.56 |
| 03/18 | 1,239 | 1,257 | 1,227 | 1,236 | +1.48% | 32,600 | 194億3115万 | +12.47% | 30.53 | 0.58 |
| 03/17 | 1,240 | 1,257 | 1,215 | 1,218 | -1.3% | 42,900 | 191億4817万 | +12.57% | 30.09 | 0.57 |
| 03/16 | 1,227 | 1,275 | 1,219 | 1,234 | +1.31% | 38,300 | 193億9971万 | +15.54% | 30.48 | 0.58 |
| 03/13 | 1,221 | 1,243 | 1,217 | 1,218 | -2.01% | 31,800 | 191億4817万 | +15.78% | 30.09 | 0.57 |
| 03/12 | 1,246 | 1,282 | 1,234 | 1,243 | +0.4% | 99,500 | 195億4120万 | +19.86% | 30.71 | 0.58 |
| 03/11 | 1,251 | 1,272 | 1,224 | 1,238 | +1.39% | 75,400 | 194億6259万 | +21.37% | 30.58 | 0.58 |
| 03/10 | 1,207 | 1,266 | 1,188 | 1,221 | +1.75% | 85,900 | 191億9534万 | +21.73% | 30.16 | 0.57 |
| 03/09 | 1,134 | 1,203 | 1,117 | 1,200 | +0.5% | 103,400 | 188億6520万 | +21.58% | 29.64 | 0.56 |
| 03/06 | 1,203 | 1,215 | 1,172 | 1,194 | -1.24% | 73,000 | 187億7087万 | +22.84% | 29.49 | 0.56 |
| 03/05 | 1,188 | 1,209 | 1,160 | 1,209 | +7.18% | 111,200 | 190億668万 | +26.33% | 29.87 | 0.57 |
| 03/04 | 1,150 | 1,182 | 1,117 | 1,128 | -8.74% | 185,500 | 177億3328万 | +19.75% | 27.86 | 0.53 |
| 03/03 | 1,322 | 1,345 | 1,210 | 1,236 | -12.34% | 774,900 | 194億3115万 | +32.9% | 30.53 | 0.58 |
| 03/02 | 1,440 | 1,747 | 1,341 | 1,410 | -2.56% | 1,089,500 | 221億6661万 | +54.44% | 34.83 | 0.66 |
| 02/27 | 1,230 | 1,470 | 1,152 | 1,447 | +22.32% | 1,517,900 | 227億4828万 | +62.77% | 35.74 | 0.68 |
| 02/26 | 1,165 | 1,282 | 1,110 | 1,183 | +3.23% | 807,700 | 185億9794万 | +36.92% | 29.22 | 0.55 |
| 02/25 | 997 | 1,146 | 970 | 1,146 | +15.06% | 534,600 | 180億1626万 | +34.98% | 28.31 | 0.54 |
| 02/24 | 854 | 996 | 843 | 996 | +17.73% | 213,100 | 156億5811万 | +19.14% | 24.6 | 0.47 |
| 02/20 | 853 | 859 | 846 | 846 | -1.05% | 12,000 | 132億9996万 | +2.05% | 20.9 | 0.4 |
| 02/19 | 867 | 867 | 854 | 855 | -0.58% | 10,800 | 134億4145万 | +3.26% | 21.12 | 0.4 |
| 02/18 | 855 | 875 | 855 | 860 | +0.12% | 20,900 | 135億2006万 | +4.12% | 21.24 | 0.4 |
| 02/17 | 823 | 859 | 820 | 859 | +4.25% | 38,300 | 135億433万 | +4.25% | 21.22 | 0.4 |
| 02/16 | 826 | 827 | 819 | 824 | +0.61% | 10,000 | 129億5410万 | +0.24% | 20.35 | 0.39 |
| 02/13 | 826 | 826 | 813 | 819 | -1.09% | 16,200 | 128億7549万 | -0.24% | 20.23 | 0.38 |
| 02/12 | 835 | 837 | 823 | 828 | +0.73% | 13,000 | 130億1698万 | +0.98% | 20.45 | 0.39 |
| 02/10 | 827 | 827 | 814 | 822 | -0.6% | 12,800 | 129億2266万 | +0.37% | 20.31 | 0.38 |
| 02/09 | 845 | 845 | 815 | 827 | -3.84% | 41,100 | 130億126万 | +1.1% | 20.43 | 0.39 |
| 02/06 | 841 | 860 | 837 | 860 | +2.14% | 34,000 | 135億2006万 | +5.39% | 21.24 | 0.4 |
| 02/05 | 835 | 844 | 830 | 842 | +2.43% | 28,200 | 132億3708万 | +3.57% | 20.8 | 0.39 |
| 02/04 | 820 | 827 | 820 | 822 | +0.24% | 4,000 | 129億2266万 | +1.36% | 20.31 | 0.38 |
| 02/03 | 821 | 829 | 819 | 820 | -0.12% | 13,500 | 128億9122万 | +1.23% | 20.26 | 0.38 |
| 02/02 | 820 | 826 | 813 | 821 | +0.86% | 10,500 | 129億694万 | +1.48% | 20.28 | 0.38 |
| 01/30 | 818 | 825 | 814 | 814 | -0.73% | 8,400 | 127億9689万 | +0.74% | 20.11 | 0.38 |
| 01/29 | 826 | 826 | 813 | 820 | -0.73% | 9,100 | 128億9122万 | +1.61% | 20.26 | 0.38 |
| 01/28 | 829 | 831 | 825 | 826 | -0.24% | 8,100 | 129億8554万 | +2.48% | 20.4 | 0.39 |
| 01/27 | 833 | 833 | 823 | 828 | -0.24% | 10,800 | 130億1698万 | +2.86% | 20.45 | 0.39 |
| 01/26 | 826 | 830 | 821 | 830 | +1.1% | 19,200 | 130億4843万 | +3.23% | 20.5 | 0.39 |
| 01/23 | 821 | 825 | 820 | 821 | 0% | 6,200 | 129億694万 | +2.37% | 20.28 | 0.38 |
| 01/22 | 817 | 824 | 815 | 821 | +0.98% | 7,200 | 129億694万 | +2.63% | 20.28 | 0.38 |
| 01/21 | 820 | 823 | 812 | 813 | -0.37% | 14,100 | 127億8117万 | +1.88% | 20.08 | 0.38 |
| 01/20 | 824 | 824 | 816 | 816 | -0.73% | 5,600 | 128億2833万 | +2.38% | 20.16 | 0.38 |
| 01/19 | 825 | 825 | 817 | 822 | +0.61% | 12,000 | 129億2266万 | +3.4% | 20.31 | 0.38 |
| 01/16 | 819 | 820 | 808 | 817 | -0.12% | 8,800 | 128億4405万 | +3.03% | 20.18 | 0.38 |
| 01/15 | 811 | 818 | 807 | 818 | +1.24% | 11,900 | 128億5977万 | +3.41% | 20.21 | 0.38 |
| 01/14 | 807 | 808 | 805 | 808 | +0.5% | 10,300 | 127億256万 | +2.41% | 19.96 | 0.38 |
| 01/13 | 809 | 810 | 804 | 804 | +0.25% | 7,600 | 126億3968万 | +2.16% | 19.86 | 0.38 |
| 01/09 | 797 | 810 | 797 | 802 | +0.63% | 14,600 | 126億824万 | +2.04% | 19.81 | 0.38 |
| 01/08 | 799 | 799 | 796 | 797 | -0.25% | 5,000 | 125億2963万 | +1.66% | 19.69 | 0.37 |
| 01/07 | 794 | 800 | 794 | 799 | +0.13% | 6,000 | 125億6107万 | +2.04% | 19.74 | 0.37 |
| 01/06 | 794 | 798 | 793 | 798 | +0.76% | 6,300 | 125億4535万 | +2.18% | 19.71 | 0.37 |
| 01/05 | 790 | 794 | 788 | 792 | +0.64% | 14,900 | 124億5103万 | +1.67% | 19.56 | 0.37 |
| 2025 | ||||||||||
| 12/30 | 789 | 789 | 784 | 787 | +0.25% | 3,400 | 123億7242万 | +1.16% | 19.44 | 0.37 |
| 12/29 | 796 | 796 | 784 | 785 | -1.38% | 12,500 | 123億4098万 | +1.16% | 19.39 | 0.37 |
| 12/26 | 799 | 799 | 795 | 796 | +0.13% | 6,600 | 125億1391万 | +2.58% | 19.66 | 0.38 |
| 12/25 | 795 | 796 | 792 | 795 | 0% | 7,300 | 124億9819万 | +2.71% | 19.64 | 0.38 |
| 12/24 | 797 | 799 | 793 | 795 | -0.5% | 4,800 | 124億9819万 | +2.98% | 19.64 | 0.38 |
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 | 1,240 2026/5/27 | 537,800 | 194億9404万 | +14.39% 1,084 | |||
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）
- 2026/05/27 vs 2025/12/30
- 58%（1.58倍）
- 過去安値
282円（2008/11/21） - 340%（4.4倍）
1,240円（5/27）
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。
