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
11/08	15:30 2025年3月期第2四半期の業績予想値と実績値との差異に関するお知らせ
11/08	15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/08	720	720	710	710	-0.7%	20,000	111億6191万	-3.01%
11/07	719	731	715	715	+0.56%	28,900	112億4051万	-2.59%
11/06	710	718	709	711	+0.85%	14,900	111億7763万	-3.4%
11/05	710	710	703	705	-0.14%	18,000	110億8330万	-4.6%
11/01	710	720	705	706	-1.81%	33,300	110億9902万	-4.98%
10/31	703	725	703	719	+2.42%	24,900	113億339万	-3.88%
10/30	716	716	702	702	-3.17%	150,000	110億3614万	-6.65%
10/29	718	733	717	725	+1.68%	24,600	113億9772万	-4.23%
10/28	706	719	706	713	+0.71%	44,900	112億907万	-6.31%
10/25	723	723	707	708	-1.94%	27,200	111億3046万	-7.45%
10/24	719	726	708	722	+0.28%	42,900	113億5056万	-6.11%
10/23	722	727	718	720	-0.83%	27,200	113億1912万	-6.86%
10/22	733	733	718	726	-0.82%	37,600	114億1344万	-6.56%
10/21	741	741	732	732	-1.21%	18,200	115億777万	-6.39%
10/18	747	748	740	741	-0.8%	13,600	116億4926万	-5.73%
10/17	750	750	738	747	-0.4%	45,300	117億4358万	-5.44%
10/16	745	757	745	750	0%	18,000	117億9075万	-5.54%
10/15	755	756	746	750	0%	25,300	117億9075万	-6.02%
10/11	751	752	746	750	-0.13%	14,900	117億9075万	-6.72%
10/10	759	759	747	751	-0.79%	22,800	118億647万	-7.17%
10/09	761	761	746	757	-0.53%	58,000	119億79万	-7%
10/08	773	773	754	761	-1.55%	36,100	119億6368万	-7.08%
10/07	761	780	759	773	+2.38%	48,500	121億5233万	-6.08%
10/04	760	761	752	755	-0.4%	16,400	118億6935万	-8.48%
10/03	767	769	757	758	0%	31,200	119億1651万	-8.56%
10/02	762	771	754	758	-0.52%	64,900	119億1651万	-8.89%
10/01	773	777	754	762	-1.3%	62,800	119億7940万	-8.85%
09/30	790	790	765	772	-4.1%	64,700	121億3661万	-8.1%
09/27	835	843	804	805	-3.59%	127,700	126億5540万	-4.39%
09/26	830	840	823	835	+1.21%	170,000	131億2703万	-0.95%
09/25	821	830	814	825	+0.61%	72,900	129億6982万	-2.14%
09/24	826	829	818	820	-0.61%	43,800	128億9122万	-2.73%
09/20	824	833	820	825	+0.73%	50,700	129億6982万	-2.37%
09/19	814	822	813	819	+1.36%	33,300	128億7549万	-3.08%
09/18	826	837	803	808	-1.94%	64,000	127億256万	-4.49%
09/17	840	847	813	824	-0.84%	34,000	129億5410万	-2.72%
09/13	15:00 投資有価証券売却益(特別利益)計上に関するお知らせ
09/13	840	840	827	831	-1.19%	22,900	130億6415万	-1.89%
09/12	831	843	824	841	+2.44%	19,800	132億2136万	-0.47%
09/11	853	853	813	821	-3.3%	52,700	129億694万	-2.73%
09/10	854	860	846	849	-0.59%	17,200	133億4712万	+0.59%
09/09	841	865	838	854	-0.23%	35,100	134億2573万	+1.79%
09/06	885	887	848	856	-2.62%	26,900	134億5717万	+2.03%
09/05	870	895	860	879	+0.23%	28,200	138億1875万	+4.52%
09/04	880	897	864	877	-0.9%	38,400	137億8731万	+4.03%
09/03	880	900	880	885	0%	21,000	139億1308万	+4.98%
09/02	865	885	859	885	+4%	32,200	139億1308万	+4.61%
08/30	847	872	844	851	+1.43%	31,800	133億7857万	+0.47%
08/29	844	846	834	839	-0.59%	18,400	131億8991万	-1.29%
08/28	841	847	833	844	0%	14,300	132億6852万	-1.17%
08/27	846	853	842	844	-0.24%	18,900	132億6852万	-1.63%
08/26	856	856	838	846	-1.17%	14,600	132億9996万	-1.74%
08/23	828	856	815	856	+3.76%	37,900	134億5717万	-0.93%
08/22	834	834	815	825	-0.84%	20,300	129億6982万	-4.84%
08/21	831	845	829	832	-0.95%	20,300	130億7987万	-4.59%
08/20	846	860	835	840	+0.48%	17,200	132億564万	-4.22%
08/19	844	861	835	836	-1.42%	26,600	131億4275万	-5%
08/16	852	854	825	848	+1.44%	29,900	133億3140万	-3.85%
08/15	855	859	835	836	-1.42%	12,100	131億4275万	-5.32%
08/14	850	860	840	848	+0.95%	17,400	133億3140万	-4.07%
08/13	819	841	808	840	+4.87%	24,100	132億564万	-5.3%
08/09	810	812	786	801	+0.75%	22,100	125億9252万	-9.9%
08/08	825	825	794	795	-3.28%	36,600	124億9819万	-11.17%
08/07	815	877	806	822	+0.12%	16,200	129億2266万	-8.67%
08/06	770	841	770	821	+14.83%	23,300	129億694万	-9.28%
08/05	850	850	715	715	-17.34%	53,400	112億4051万	-21.26%
08/02	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/02	896	896	865	865	-3.14%	39,800	135億9866万	-5.57%
08/01	931	932	888	893	-3.35%	25,300	140億3885万	-2.72%
07/31	902	925	897	924	+3.36%	24,600	145億2620万	+0.43%
07/30	935	945	894	894	-5.6%	87,000	140億5457万	-2.72%
07/29	933	947	932	947	+2.38%	8,600	148億8778万	+2.93%
07/26	928	933	913	925	0%	14,000	145億4192万	+0.76%
07/25	939	942	920	925	+0.11%	21,300	145億4192万	+0.98%
07/24	940	940	922	924	-2.12%	8,000	145億2620万	+1.09%
07/23	927	944	922	944	+2.16%	9,700	148億4062万	+3.4%
07/22	929	929	911	924	+0.11%	12,400	145億2620万	+1.43%
07/19	930	936	920	923	-1.39%	13,300	145億1048万	+1.43%
07/18	950	950	936	936	-1.47%	8,900	147億1485万	+2.97%
07/17	939	956	934	950	+1.28%	22,600	149億3495万	+4.63%
07/16	954	981	936	938	+1.52%	47,600	147億4629万	+3.42%
07/12	916	937	908	924	+4.05%	65,600	145億2620万	+1.87%
07/11	868	895	868	888	+2.3%	27,800	139億6024万	-1.99%
07/10	877	877	858	868	-1.03%	29,800	136億4582万	-4.41%
07/09	900	900	877	877	-2.66%	37,400	137億8731万	-3.63%
07/08	915	928	901	901	-1.31%	13,000	141億6462万	-1.31%
07/05	938	938	909	913	-2.25%	9,900	143億5327万	-0.22%
07/04	930	937	925	934	+0.97%	9,100	146億8341万	+2.08%
07/03	937	937	921	925	-1.18%	7,700	145億4192万	+1.09%
07/02	917	936	911	936	+2.74%	13,700	147億1485万	+2.3%
07/01	922	923	906	911	-0.44%	10,000	143億2183万	-0.44%
06/28	925	925	910	915	0%	7,000	143億8471万	-0.22%
06/27	935	935	915	915	-1.61%	8,500	143億8471万	-0.44%
06/26	914	930	908	930	+1.86%	8,700	146億2053万	+1.09%
06/25	909	914	900	913	+1.22%	13,300	143億5327万	-0.76%
06/24	913	916	898	902	+0.45%	16,100	141億8034万	-2.17%
06/21	878	899	878	898	+2.28%	8,100	141億1745万	-2.92%
06/20	885	889	873	878	-1.35%	18,400	138億303万	-5.18%
06/19	888	901	883	890	-0.56%	15,000	139億9169万	-4.2%
06/18	890	900	888	895	+1.02%	11,900	140億7029万	-3.87%
06/17	907	909	884	886	-2.32%	21,200	139億2880万	-5.14%
06/14	898	914	898	907	+1.11%	11,000	142億5894万	-3.3%

7885 タカノ

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート