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
03/09	1,134	1,203	1,117	1,200	+0.5%	103,400	188億6520万	+21.58%
03/06	1,203	1,215	1,172	1,194	-1.24%	73,000	187億7087万	+22.84%
03/05	1,188	1,209	1,160	1,209	+7.18%	111,200	190億668万	+26.33%
03/04	1,150	1,182	1,117	1,128	-8.74%	185,500	177億3328万	+19.75%
03/03	1,322	1,345	1,210	1,236	-12.34%	774,900	194億3115万	+32.9%
03/02	1,440	1,747	1,341	1,410	-2.56%	1,089,500	221億6661万	+54.44%
02/27	1,230	1,470	1,152	1,447	+22.32%	1,517,900	227億4828万	+62.77%
02/26	1,165	1,282	1,110	1,183	+3.23%	807,700	185億9794万	+36.92%
02/25	997	1,146	970	1,146	+15.06%	534,600	180億1626万	+34.98%
02/24	854	996	843	996	+17.73%	213,100	156億5811万	+19.14%
02/20	853	859	846	846	-1.05%	12,000	132億9996万	+2.05%
02/19	867	867	854	855	-0.58%	10,800	134億4145万	+3.26%
02/18	855	875	855	860	+0.12%	20,900	135億2006万	+4.12%
02/17	823	859	820	859	+4.25%	38,300	135億433万	+4.25%
02/16	826	827	819	824	+0.61%	10,000	129億5410万	+0.24%
02/13	826	826	813	819	-1.09%	16,200	128億7549万	-0.24%
02/12	835	837	823	828	+0.73%	13,000	130億1698万	+0.98%
02/10	827	827	814	822	-0.6%	12,800	129億2266万	+0.37%
02/09	845	845	815	827	-3.84%	41,100	130億126万	+1.1%
02/06	15:30 2026年3月期第3四半期(中間期)決算短信〔日本基準〕(連結)
02/06	841	860	837	860	+2.14%	34,000	135億2006万	+5.39%
02/05	835	844	830	842	+2.43%	28,200	132億3708万	+3.57%
02/04	820	827	820	822	+0.24%	4,000	129億2266万	+1.36%
02/03	821	829	819	820	-0.12%	13,500	128億9122万	+1.23%
02/02	820	826	813	821	+0.86%	10,500	129億694万	+1.48%
01/30	818	825	814	814	-0.73%	8,400	127億9689万	+0.74%
01/29	826	826	813	820	-0.73%	9,100	128億9122万	+1.61%
01/28	829	831	825	826	-0.24%	8,100	129億8554万	+2.48%
01/27	833	833	823	828	-0.24%	10,800	130億1698万	+2.86%
01/26	826	830	821	830	+1.1%	19,200	130億4843万	+3.23%
01/23	821	825	820	821	0%	6,200	129億694万	+2.37%
01/22	817	824	815	821	+0.98%	7,200	129億694万	+2.63%
01/21	820	823	812	813	-0.37%	14,100	127億8117万	+1.88%
01/20	824	824	816	816	-0.73%	5,600	128億2833万	+2.38%
01/19	825	825	817	822	+0.61%	12,000	129億2266万	+3.4%
01/16	819	820	808	817	-0.12%	8,800	128億4405万	+3.03%
01/15	811	818	807	818	+1.24%	11,900	128億5977万	+3.41%
01/14	807	808	805	808	+0.5%	10,300	127億256万	+2.41%
01/13	809	810	804	804	+0.25%	7,600	126億3968万	+2.16%
01/09	797	810	797	802	+0.63%	14,600	126億824万	+2.04%
01/08	799	799	796	797	-0.25%	5,000	125億2963万	+1.66%
01/07	794	800	794	799	+0.13%	6,000	125億6107万	+2.04%
01/06	794	798	793	798	+0.76%	6,300	125億4535万	+2.18%
01/05	790	794	788	792	+0.64%	14,900	124億5103万	+1.67%
2025
12/30	789	789	784	787	+0.25%	3,400	123億7242万	+1.16%
12/29	796	796	784	785	-1.38%	12,500	123億4098万	+1.16%
12/26	799	799	795	796	+0.13%	6,600	125億1391万	+2.58%
12/25	795	796	792	795	0%	7,300	124億9819万	+2.71%
12/24	797	799	793	795	-0.5%	4,800	124億9819万	+2.98%
12/23	801	802	796	799	+0.76%	11,800	125億6107万	+3.77%
12/22	792	797	788	793	+1.15%	11,800	124億6675万	+3.26%
12/19	793	794	784	784	-1.51%	9,200	123億2526万	+2.22%
12/18	800	802	792	796	-0.5%	12,700	125億1391万	+3.92%
12/17	790	812	780	800	+2.17%	19,200	125億7680万	+4.58%
12/16	779	805	779	783	+0.51%	49,500	123億954万	+2.62%
12/15	780	780	774	779	+0.26%	12,300	122億4665万	+2.23%
12/12	772	777	770	777	+0.52%	9,400	122億1521万	+2.1%
12/11	773	774	771	773	+0.13%	6,000	121億5233万	+1.58%
12/10	768	772	766	772	+0.52%	3,900	121億3661万	+1.71%
12/09	768	773	768	768	+0.13%	5,800	120億7372万	+1.32%
12/08	769	771	764	767	-0.26%	5,800	120億5800万	+1.19%
12/05	769	772	766	769	+0.39%	6,000	120億8944万	+1.59%
12/04	767	772	766	766	-0.13%	8,000	120億4228万	+1.19%
12/03	765	767	763	767	+0.39%	7,200	120億5800万	+1.32%
12/02	763	767	760	764	+0.53%	9,000	120億1084万	+1.06%
12/01	756	760	753	760	+0.53%	2,600	119億4796万	+0.53%
11/28	756	757	752	756	0%	5,200	118億8507万	-0.13%
11/27	760	760	752	756	+0.27%	4,400	118億8507万	-0.13%
11/26	758	760	753	754	-0.53%	4,400	118億5363万	-0.4%
11/25	763	764	757	758	-0.79%	4,500	119億1651万	+0.13%
11/21	751	769	751	764	+1.46%	9,500	120億1084万	+1.06%
11/20	753	758	750	753	+0.4%	3,800	118億3791万	-0.4%
11/19	754	758	750	750	+0.27%	4,100	117億9075万	-0.66%
11/18	755	755	748	748	-0.93%	6,700	117億5930万	-0.93%
11/17	761	764	755	755	0%	5,700	118億6935万	0%
11/14	761	761	755	755	-0.79%	8,200	118億6935万	0%
11/13	764	765	760	761	+0.13%	7,300	119億6368万	+0.66%
11/12	764	764	757	760	0%	5,900	119億4796万	+0.53%
11/11	759	767	755	760	+0.4%	5,200	119億4796万	+0.53%
11/10	756	762	753	757	-1.05%	12,400	119億79万	+0.26%
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	15:30 2026年3月期第2四半期(中間期)業績予想値と実績値との差異に関するお知らせ
11/07	758	768	754	765	+0.92%	10,000	120億2656万	+1.32%
11/06	744	758	743	758	+2.16%	20,400	119億1651万	+0.4%
11/05	749	749	741	742	-0.4%	15,400	116億6498万	-1.85%
11/04	745	748	741	745	-0.8%	17,100	117億1214万	-1.59%
10/31	762	762	751	751	-1.44%	7,300	118億647万	-1.31%
10/30	763	764	756	762	-0.13%	9,800	119億7940万	-0.13%
10/29	757	763	756	763	+0.53%	6,300	119億9512万	-0.26%
10/28	756	761	755	759	+0.53%	6,600	119億3223万	-1.04%
10/27	767	768	753	755	-1.18%	15,500	118億6935万	-1.82%
10/24	767	769	761	764	-0.52%	10,600	120億1084万	-0.91%
10/23	761	768	755	768	+0.92%	10,200	120億7372万	-0.52%
10/22	748	761	748	761	+1.74%	6,800	119億6368万	-1.68%
10/21	749	755	747	748	-0.66%	6,100	117億5930万	-3.48%
10/20	756	756	751	753	+0.8%	3,400	118億3791万	-3.09%
10/17	748	751	747	747	-0.13%	9,400	117億4358万	-4.11%
10/16	753	753	745	748	+0.13%	8,500	117億5930万	-4.23%
10/15	745	747	741	747	+0.67%	9,900	117億4358万	-4.6%
10/14	751	751	740	742	-1.33%	19,600	116億6498万	-5.48%
10/10	758	758	751	752	-0.79%	12,600	118億2219万	-4.57%
10/09	765	765	758	758	-0.66%	6,200	119億1651万	-4.05%
10/08	760	764	760	763	+0.39%	8,500	119億9512万	-3.66%

タカノ（7885）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート