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
04/23	1,000	1,015	991	1,009	+1.2%	22,400	158億6248万	-5.08%
04/22	970	1,010	963	997	-3.11%	71,000	156億7383万	-6.38%
04/19	15:00 通期業績予想の修正に関するお知らせ
04/19	1,063	1,065	1,011	1,029	-3.65%	33,200	161億7690万	-3.65%
04/18	1,066	1,080	1,054	1,068	-0.09%	14,100	167億9002万	-0.19%
04/17	1,074	1,102	1,067	1,069	-0.28%	14,500	168億574万	+0.19%
04/16	1,105	1,105	1,061	1,072	-3.68%	18,900	168億5291万	+0.75%
04/15	1,106	1,120	1,090	1,113	-0.63%	22,200	174億9747万	+4.9%
04/12	1,115	1,135	1,104	1,120	+1.73%	40,300	176億752万	+5.86%
04/11	1,069	1,104	1,059	1,101	+4.56%	22,900	173億882万	+4.46%
04/10	1,044	1,067	1,044	1,053	+0.67%	13,200	165億5421万	+0.19%
04/09	1,058	1,062	1,042	1,046	-0.38%	7,200	164億4416万	-0.38%
04/08	1,060	1,078	1,047	1,050	-0.1%	13,900	165億705万	+0.1%
04/05	1,041	1,051	1,031	1,051	+0.19%	6,300	165億2277万	+0.19%
04/04	1,055	1,060	1,046	1,049	+0.38%	8,300	164億9132万	+0.1%
04/03	1,026	1,056	1,026	1,045	+0.67%	9,600	164億2844万	-0.29%
04/02	1,047	1,060	1,023	1,038	-0.86%	19,600	163億1839万	-0.95%
04/01	1,063	1,070	1,047	1,047	-1.97%	23,500	164億5988万	-0.19%
03/29	1,055	1,080	1,047	1,068	+2.1%	19,000	167億9002万	+1.71%
03/28	1,055	1,085	1,042	1,046	-2.7%	13,400	164億4416万	-0.38%
03/27	1,081	1,096	1,064	1,075	+0.09%	18,800	169億7万	+2.28%
03/26	1,100	1,100	1,066	1,074	-2.36%	15,500	168億8435万	+2.29%
03/25	1,103	1,119	1,088	1,100	-1.17%	20,300	172億9310万	+4.96%
03/22	1,092	1,128	1,085	1,113	+1.92%	48,700	174億9747万	+6.61%
03/21	1,074	1,092	1,070	1,092	+2.92%	28,400	171億6733万	+5%
03/19	1,058	1,068	1,049	1,061	+1.14%	18,100	166億7998万	+2.31%
03/18	1,074	1,084	1,045	1,049	-2.87%	26,900	164億9132万	+1.45%
03/15	1,079	1,083	1,046	1,080	+1.5%	33,000	169億7868万	+4.65%
03/14	1,017	1,067	1,017	1,064	+6.61%	33,700	167億2714万	+3.4%
03/13	1,002	1,015	995	998	-0.6%	14,000	156億8955万	-2.73%
03/12	981	1,005	976	1,004	+0.8%	15,000	157億8388万	-2.24%
03/11	1,010	1,011	976	996	-3.02%	21,400	156億5811万	-2.92%
03/08	1,016	1,034	1,011	1,027	+0.29%	21,700	161億4546万	0%
03/07	1,028	1,045	1,015	1,024	-0.58%	10,100	160億9830万	-0.1%
03/06	1,031	1,045	1,021	1,030	-0.19%	12,400	161億9263万	+0.59%
03/05	1,015	1,039	1,010	1,032	+0.98%	15,100	162億2407万	+0.88%
03/04	1,035	1,036	1,009	1,022	-0.87%	21,100	160億6686万	+0.1%
03/01	1,035	1,038	1,019	1,031	-0.77%	16,900	162億835万	+0.88%
02/29	1,033	1,044	1,023	1,039	+0.48%	15,000	163億3411万	+1.76%
02/28	1,048	1,064	1,015	1,034	-1.71%	24,100	162億5551万	+1.37%
02/27	1,055	1,065	1,045	1,052	-0.28%	13,500	165億3849万	+3.14%
02/26	1,085	1,095	1,055	1,055	-3.3%	30,900	165億8565万	+3.53%
02/22	1,060	1,110	1,060	1,091	+3.02%	38,800	171億5161万	+7.28%
02/21	1,070	1,079	1,043	1,059	-0.66%	26,100	166億4853万	+4.54%
02/20	1,040	1,071	1,040	1,066	+1.72%	35,500	167億5858万	+5.54%
02/19	1,028	1,052	1,020	1,048	+1.65%	23,600	164億7560万	+3.97%
02/16	1,003	1,032	1,003	1,031	+2.38%	30,700	162億835万	+2.59%
02/15	1,014	1,024	990	1,007	-0.3%	15,900	158億3104万	+0.5%
02/14	1,014	1,017	992	1,010	-1.08%	22,400	158億7821万	+0.8%
02/13	971	1,034	970	1,021	+4.61%	46,800	160億5114万	+1.9%
02/09	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	16:00 配当方針の変更に関するお知らせ
02/09	16:00 中期経営計画「ONE TAKANO&Growth」策定に関するお知らせ
02/09	986	996	970	976	-2.01%	27,100	153億4369万	-2.4%
02/08	1,000	1,005	985	996	-0.9%	25,100	156億5811万	-0.5%
02/07	1,001	1,020	1,001	1,005	+0.5%	18,700	157億9960万	+0.7%
02/06	1,005	1,027	1,000	1,000	-1.38%	31,900	157億2100万	+0.5%
02/05	995	1,025	995	1,014	+2.01%	24,200	159億4109万	+2.11%
02/02	1,008	1,008	992	994	-1%	9,600	156億2667万	+0.51%
02/01	988	1,014	982	1,004	+1.52%	25,500	157億8388万	+1.83%
01/31	981	995	964	989	+0.2%	28,700	155億4806万	+0.61%
01/30	1,000	1,012	987	987	-1.3%	80,900	155億1662万	+0.71%
01/29	1,000	1,007	975	1,000	0%	37,700	157億2100万	+2.46%
01/26	1,033	1,033	1,000	1,000	-3.19%	22,900	157億2100万	+2.88%
01/25	1,029	1,041	1,024	1,033	+1.97%	15,400	162億3979万	+6.71%
01/24	1,024	1,029	1,001	1,013	-0.49%	14,200	159億2537万	+5.3%
01/23	1,037	1,050	1,016	1,018	-1.45%	16,200	160億397万	+6.49%
01/22	1,020	1,048	1,020	1,033	+1.57%	28,700	162億3979万	+8.62%
01/19	1,015	1,022	1,002	1,017	+0.79%	29,400	159億8825万	+7.73%
01/18	995	1,029	990	1,009	+1.31%	32,700	158億6248万	+7.45%
01/17	995	1,018	992	996	+1.01%	29,400	156億5811万	+6.75%
01/16	1,000	1,001	985	986	-1.5%	31,600	155億90万	+6.36%
01/15	981	1,010	981	1,001	+2.77%	45,700	157億3672万	+8.57%
01/12	976	1,003	962	974	-0.51%	43,300	153億1225万	+6.33%
01/11	1,005	1,017	952	979	-2.59%	80,500	153億9085万	+7.58%
01/10	1,010	1,025	1,001	1,005	+0.7%	31,900	157億9960万	+11.05%
01/09	985	1,017	985	998	+1.53%	39,100	156億8955万	+11.01%
01/05	980	995	974	983	+0.31%	29,000	154億5374万	+10.2%
01/04	945	982	936	980	+4.26%	38,800	154億658万	+10.73%
2023
12/29	930	947	930	940	+0.75%	13,600	147億7774万	+6.82%
12/28	934	949	927	933	-1.17%	14,300	146億6769万	+6.39%
12/27	918	950	915	944	+2.83%	20,000	148億4062万	+8.13%
12/26	907	925	905	918	+1.21%	13,800	144億3187万	+5.76%
12/25	945	945	906	907	-2.47%	21,800	142億5894万	+4.98%
12/22	910	959	909	930	+2.88%	91,200	146億2053万	+7.89%
12/21	895	906	895	904	+0.56%	11,600	142億1178万	+5.48%
12/20	896	912	893	899	+0.33%	28,100	141億3317万	+5.27%
12/19	890	897	874	896	0%	23,700	140億8601万	+5.41%
12/18	887	899	873	896	+1.01%	28,700	140億8601万	+5.91%
12/15	867	888	867	887	+2.54%	19,300	139億4452万	+5.22%
12/14	894	898	859	865	-2.92%	14,500	135億9866万	+2.98%
12/13	874	891	874	891	+2.18%	12,100	140億741万	+6.45%
12/12	894	894	869	872	-1.91%	23,000	137億871万	+4.56%
12/11	885	890	866	889	+3.86%	64,500	139億7596万	+6.85%
12/08	842	858	842	856	+0.71%	31,000	134億5717万	+3.38%
12/07	856	858	847	850	-0.93%	9,500	133億6285万	+2.91%
12/06	834	865	834	858	+2.63%	22,400	134億8861万	+4.13%
12/05	842	862	835	836	-0.71%	20,700	131億4275万	+1.83%
12/04	850	857	842	842	-0.82%	9,300	132億3708万	+2.56%
12/01	849	856	839	849	+0.83%	11,000	133億4712万	+3.66%
11/30	817	842	817	842	+2.43%	14,200	132億3708万	+2.93%
11/29	832	833	819	822	-0.48%	8,600	129億2266万	+0.74%
11/28	845	852	825	826	-3.39%	16,100	129億8554万	+1.35%
11/27	846	856	846	855	+1.06%	20,400	134億4145万	+5.04%

7885 タカノ

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート