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
10/05	1,058	1,067	1,055	1,057	+0.19%	15,000	-	-5.63%
10/02	1,054	1,073	1,050	1,055	0%	7,900	-	-6.06%
10/01	1,074	1,074	1,053	1,055	-0.94%	7,800	-	-6.31%
09/30	1,077	1,077	1,065	1,065	-0.93%	12,200	-	-5.75%
09/29	1,055	1,090	1,055	1,075	-2.8%	33,400	-	-5.12%
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 78,558株（0.49%）-0.01%義務消失
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%
07/13	（空売り報告）大和証券 74,035株（0.47%）-0.11%義務消失
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%
07/07	（空売り報告）大和証券 92,335株（0.58%）-0.11%
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%
06/29	（空売り報告）大和証券 109,835株（0.69%）-0.06%
06/26	1,060	1,060	1,035	1,057	-0.19%	17,200	-	-5.03%
06/25	（IR情報）15:30 取締役の委嘱業務の変更に関するお知らせ
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%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 78,658株（0.5%）新規
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%
05/29	（空売り報告）大和証券 118,435株（0.75%）+0.06%
05/28	1,210	1,250	1,185	1,217	-1.85%	112,600	-	+11.75%
05/28	（空売り報告）大和証券 108,535株（0.69%）+0.18%
05/27	1,203	1,383	1,194	1,240	+1.47%	537,800	-	+14.39%
05/27	（空売り報告）大和証券 80,935株（0.51%）新規
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	（IR情報）17:30 取締役(監査等委員である取締役を除く)および監査等委員である取締役候補者ならびに補欠の監査等委員である取締役候補者の選任に関するお知らせ
05/15	（IR情報）17:30 剰余金の配当に関するお知らせ
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	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)

タカノ（7885）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート