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
08/21	1,143	1,149	1,130	1,141	-0.26%	3,200	179億3766万	+3.54%
08/20	1,126	1,148	1,112	1,144	+2.51%	12,100	179億8482万	+3.81%
08/19	1,138	1,138	1,106	1,116	-2.11%	14,400	175億4463万	+1.27%
08/18	1,161	1,161	1,140	1,140	-1.04%	10,700	179億2194万	+3.35%
08/17	1,155	1,165	1,145	1,152	+0.09%	8,900	181億1059万	+4.35%
08/14	1,130	1,152	1,124	1,151	+2.22%	13,300	180億9487万	+4.35%
08/13	1,120	1,126	1,115	1,126	+0.81%	14,400	177億184万	+2.27%
08/12	1,075	1,119	1,075	1,117	+4.39%	20,700	175億6035万	+1.45%
08/10	1,069	1,091	1,069	1,070	+0.09%	12,500	168億2147万	-2.9%
08/07	1,083	1,084	1,068	1,069	-2.11%	15,800	168億574万	-3.17%
08/06	1,081	1,093	1,080	1,092	+1.02%	7,100	171億6733万	-1.27%
08/05	1,071	1,087	1,065	1,081	+0.93%	6,900	169億9440万	-2.35%
08/04	1,063	1,077	1,063	1,071	+0.09%	7,600	168億3719万	-3.16%
08/03	1,079	1,081	1,040	1,070	-0.19%	25,600	168億2147万	-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	168億5291万	-3.07%
07/30	1,076	1,099	1,070	1,088	+0.93%	8,000	171億444万	-1.54%
07/29	1,086	1,092	1,064	1,078	-0.65%	15,600	169億4723万	-2.18%
07/28	1,089	1,089	1,063	1,085	-0.64%	15,400	170億5728万	-1.36%
07/27	1,110	1,110	1,079	1,092	+1.11%	12,300	171億6733万	-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	169億7868万	-1.46%
07/23	1,072	1,086	1,072	1,083	+0.56%	7,500	170億2584万	-1.1%
07/22	1,103	1,103	1,077	1,077	-2%	25,100	169億3151万	-1.46%
07/21	1,114	1,114	1,089	1,099	-0.45%	23,700	172億7737万	+0.64%
07/17	1,135	1,135	1,055	1,104	-3.92%	64,000	173億5598万	+1.28%
07/16	1,166	1,166	1,133	1,149	-0.26%	20,000	180億6342万	+5.7%
07/15	1,142	1,160	1,133	1,152	+1.77%	8,500	181億1059万	+6.47%
07/14	1,140	1,140	1,120	1,132	-0.26%	20,400	177億9617万	+5.01%
07/13	1,174	1,174	1,095	1,135	-2.49%	44,800	178億4333万	+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	182億9924万	+8.18%
07/09	1,116	1,143	1,113	1,138	+3.08%	19,500	178億9049万	+5.66%
07/08	1,126	1,126	1,095	1,104	-2.04%	23,300	173億5598万	+2.41%
07/07	1,134	1,147	1,118	1,127	-0.35%	25,200	177億1756万	+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	177億8045万	+4.34%
07/03	1,110	1,130	1,098	1,127	+1.08%	19,300	177億1756万	+3.78%
07/02	1,114	1,124	1,095	1,115	+0.54%	17,600	175億2891万	+2.29%
07/01	1,076	1,115	1,061	1,109	+3.07%	28,000	174億3458万	+1.37%
06/30	1,079	1,079	1,058	1,076	+0.28%	16,300	169億1579万	-2.09%
06/29	1,058	1,073	1,052	1,073	+1.51%	19,200	168億6863万	-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	166億1709万	-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	166億4853万	-5.45%
06/24	1,022	1,028	999	1,016	+0.3%	35,300	159億7253万	-9.45%
06/23	1,025	1,033	1,010	1,013	-1.17%	17,100	159億2537万	-9.63%
06/22	1,058	1,058	1,015	1,025	-3.12%	31,500	161億1402万	-8.48%
06/19	1,057	1,073	1,043	1,058	+0.09%	22,200	166億3281万	-5.54%
06/18	1,050	1,058	1,041	1,057	+2.13%	14,000	166億1709万	-5.63%
06/17	1,040	1,065	1,035	1,035	-0.86%	22,900	162億7123万	-7.59%
06/16	1,069	1,069	1,036	1,044	-1.04%	30,800	164億1272万	-6.87%
06/15	1,053	1,067	1,041	1,055	+3.13%	32,800	165億8565万	-5.8%
06/12	1,049	1,051	1,019	1,023	+0.39%	32,900	160億8258万	-8.82%
06/11	1,033	1,042	1,015	1,019	-4.14%	42,500	160億1969万	-9.42%
06/10	1,112	1,112	1,047	1,063	-3.8%	40,500	167億1142万	-5.68%
06/09	1,115	1,134	1,092	1,105	+0.55%	25,300	173億7170万	-1.95%
06/08	1,126	1,129	1,050	1,099	-7.34%	104,800	172億7737万	-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	186億4510万	+5.8%
06/04	1,198	1,198	1,164	1,182	-0.34%	30,400	185億8222万	+5.91%
06/03	1,181	1,208	1,163	1,186	+0.42%	46,500	186億4510万	+6.85%
06/02	1,180	1,190	1,143	1,181	-0.17%	76,000	185億6650万	+6.97%
06/01	1,250	1,274	1,181	1,183	-3.74%	110,300	185億9794万	+7.55%
05/29	1,244	1,351	1,209	1,229	+0.99%	325,800	193億2110万	+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	191億3245万	+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	194億9404万	+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	192億1106万	+13.36%
05/25	1,211	1,356	1,208	1,281	+4.91%	327,900	201億3860万	+19.38%
05/22	1,340	1,340	1,150	1,221	+11%	539,700	191億9534万	+14.65%
05/21	995	1,145	995	1,100	+10.55%	272,100	172億9310万	+3.68%
05/20	1,007	1,008	970	995	-1.09%	48,400	156億4239万	-6.13%
05/19	1,023	1,032	1,002	1,006	-1.85%	17,000	158億1532万	-5.36%
05/18	1,053	1,053	1,018	1,025	-2.66%	18,600	161億1402万	-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	165億5421万	-1.59%
05/14	1,066	1,073	1,045	1,045	-1.97%	10,400	164億2844万	-2.43%
05/13	1,032	1,072	1,031	1,066	+4.2%	17,100	167億5858万	-0.56%
05/12	1,072	1,073	1,020	1,023	-6.83%	51,700	160億8258万	-4.48%
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	1,108	1,120	1,080	1,098	+0.73%	23,800	172億6165万	+2.43%
05/08	1,076	1,090	1,066	1,090	+1.11%	18,300	171億3589万	+1.87%
05/07	1,089	1,090	1,071	1,078	+1.79%	14,700	169億4723万	+0.94%
05/01	1,030	1,059	1,020	1,059	+2.82%	20,100	166億4853万	-1.03%
04/30	1,026	1,035	1,025	1,030	-1.06%	11,900	161億9263万	-3.92%
04/28	1,039	1,041	1,021	1,041	-0.1%	9,000	163億6556万	-3.34%
04/27	1,044	1,057	1,033	1,042	-0.19%	42,300	163億8128万	-3.7%
04/24	1,049	1,049	1,030	1,044	+0.58%	19,200	164億1272万	-3.87%
04/23	1,067	1,070	1,035	1,038	-2.72%	29,900	163億1839万	-4.95%
04/22	1,075	1,080	1,058	1,067	-0.74%	12,700	167億7430万	-3%
04/21	1,076	1,081	1,062	1,075	+0.09%	9,400	169億7万	-2.8%
04/20	1,094	1,094	1,072	1,074	-0.28%	17,400	168億8435万	-3.42%
04/17	1,090	1,094	1,066	1,077	-2.45%	21,500	169億3151万	-3.67%
04/16	（IR情報）15:30 取締役の委嘱業務の変更に関するお知らせ
04/16	1,097	1,105	1,085	1,104	+1.56%	23,200	173億5598万	-1.87%
04/15	1,115	1,120	1,083	1,087	-1.09%	27,500	170億8872万	-3.81%
04/14	1,111	1,117	1,082	1,099	-0.09%	32,400	172億7737万	-3.17%
04/13	1,078	1,115	1,075	1,100	+2.42%	27,100	172億9310万	-3.51%
04/10	1,098	1,104	1,074	1,074	-1.47%	15,900	168億8435万	-6.04%
04/09	1,116	1,116	1,087	1,090	-2.15%	21,600	171億3589万	-5.13%
04/08	1,103	1,141	1,087	1,114	+3.44%	46,500	175億1319万	-3.13%
04/07	1,084	1,107	1,056	1,077	-0.65%	27,100	169億3151万	-6.75%
04/06	1,065	1,097	1,065	1,084	+1.78%	19,400	170億4156万	-7.19%
04/03	1,059	1,085	1,056	1,065	+1.43%	24,100	167億4286万	-9.97%
04/02	1,059	1,078	1,039	1,050	-0.47%	28,800	165億705万	-11.62%
04/01	1,063	1,077	1,051	1,055	+1.15%	33,500	165億8565万	-11.42%
03/31	1,042	1,069	1,037	1,043	0%	12,700	163億9700万	-12.28%
03/30	1,059	1,062	1,031	1,043	-5.95%	34,000	163億9700万	-11.69%
03/27	1,103	1,128	1,101	1,109	-1.6%	21,800	174億3458万	-5.54%

タカノ（7885）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート