TAKARA&COMPANY（7921）の株価チャート
株価
8/4
- 前日 (8/3)
- 4,165
- 始値
- 4,150
- 高値
- 4,175
- 安値
- 4,085
- 終値 -0.48%
- 4,145
- 出来高 +23.43%
- 45,300
乖離率
- 株価（5日）
移動平均値 - -3.92%
4,314 - 株価（25日）
移動平均値 - +1.64%
4,078 - 出来高（5日）
移動平均値 - -10.79%
50,780
2026/03/10～2026/08/04
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/04 | 4,150 | 4,175 | 4,085 | 4,145 | -0.48% | 45,300 | 545億2039万 | +1.64% | 15.29 | 1.65 |
| 08/03 | 4,270 | 4,270 | 4,155 | 4,165 | -2.23% | 36,700 | 547億8346万 | +3.07% | 15.36 | 1.66 |
| 07/31 | 4,415 | 4,455 | 4,250 | 4,260 | -4.27% | 60,100 | 560億3302万 | +6.45% | 15.71 | 1.7 |
| 07/30 | 4,585 | 4,595 | 4,380 | 4,450 | -2.2% | 50,700 | 585億3215万 | +12.54% | 16.41 | 1.77 |
| 07/29 | 4,410 | 4,595 | 4,365 | 4,550 | +2.82% | 61,100 | 598億4748万 | +16.73% | 16.78 | 1.81 |
| 07/28 | 4,370 | 4,520 | 4,370 | 4,425 | -0.34% | 52,000 | 582億332万 | +15.26% | 16.32 | 1.76 |
| 07/27 | 4,300 | 4,465 | 4,295 | 4,440 | +2.78% | 49,700 | 584億62万 | +17.27% | 16.37 | 1.77 |
| 07/24 | 4,295 | 4,360 | 4,295 | 4,320 | -1.03% | 33,700 | 568億2222万 | +15.72% | 15.93 | 1.72 |
| 07/23 | 4,365 | 4,390 | 4,280 | 4,365 | -0.68% | 48,500 | 574億1412万 | +18.52% | 16.1 | 1.74 |
| 07/22 | 4,345 | 4,420 | 4,285 | 4,395 | -0.45% | 59,200 | 578億872万 | +21.04% | 16.21 | 1.75 |
| 07/21 | 4,380 | 4,490 | 4,380 | 4,415 | -0.79% | 56,000 | 580億7178万 | +23.43% | 16.28 | 1.76 |
| 07/17 | 4,420 | 4,580 | 4,410 | 4,450 | -0.89% | 59,700 | 585億3215万 | +26.31% | 16.41 | 1.77 |
| 07/16 | 4,445 | 4,545 | 4,440 | 4,490 | +1.81% | 48,900 | 590億5828万 | +29.51% | 16.56 | 1.79 |
| 07/15 | 4,390 | 4,430 | 4,335 | 4,410 | +1.15% | 45,700 | 580億602万 | +29.36% | 16.26 | 1.76 |
| 07/14 | 4,265 | 4,420 | 4,250 | 4,360 | +2.47% | 71,200 | 573億4835万 | +29.92% | 16.08 | 1.74 |
| 07/13 | 4,175 | 4,325 | 4,175 | 4,255 | +2.16% | 84,000 | 559億6726万 | +28.94% | 15.69 | 1.69 |
| 07/10 | 4,250 | 4,255 | 4,100 | 4,165 | -1.77% | 110,600 | 547億8346万 | +28.27% | 15.36 | 1.66 |
| 07/09 | 4,010 | 4,265 | 3,895 | 4,240 | +8.03% | 269,900 | 557億6996万 | +32.67% | 15.64 | 1.69 |
| 07/08 | 3,325 | 4,025 | 3,295 | 3,925 | +18.05% | 193,100 | 516億2667万 | +24.92% | 14.48 | 1.56 |
| 07/07 | 3,310 | 3,330 | 3,270 | 3,325 | +2.15% | 18,700 | 437億3469万 | +7.29% | 12.26 | 1.32 |
| 07/06 | 3,340 | 3,365 | 3,250 | 3,255 | -2.54% | 20,200 | 428億1396万 | +5.65% | 12 | 1.3 |
| 07/03 | 3,340 | 3,365 | 3,305 | 3,340 | 0% | 27,800 | 439億3199万 | +8.9% | 12.32 | 1.33 |
| 07/02 | 3,275 | 3,375 | 3,270 | 3,340 | +2.77% | 27,700 | 439億3199万 | +9.4% | 12.32 | 1.33 |
| 07/01 | 3,270 | 3,295 | 3,230 | 3,250 | +1.25% | 33,100 | 427億4820万 | +6.84% | 11.99 | 1.29 |
| 06/30 | 3,260 | 3,260 | 3,180 | 3,210 | -0.62% | 38,600 | 422億2207万 | +5.7% | 11.84 | 1.28 |
| 06/29 | 3,200 | 3,250 | 3,190 | 3,230 | +1.73% | 34,800 | 424億8513万 | +6.53% | 11.91 | 1.29 |
| 06/26 | 3,075 | 3,180 | 3,075 | 3,175 | +3.76% | 31,800 | 417億6170万 | +4.85% | 11.71 | 1.26 |
| 06/25 | 3,095 | 3,105 | 3,050 | 3,060 | 0% | 12,600 | 402億4907万 | +1.02% | 11.29 | 1.22 |
| 06/24 | 3,035 | 3,085 | 2,958 | 3,060 | -0.16% | 20,000 | 402億4907万 | +0.86% | 11.29 | 1.22 |
| 06/23 | 3,110 | 3,140 | 3,045 | 3,065 | -1.45% | 26,500 | 403億1484万 | +0.72% | 11.3 | 1.22 |
| 06/22 | 3,125 | 3,140 | 3,095 | 3,110 | -0.48% | 17,900 | 409億674万 | +1.83% | 11.47 | 1.24 |
| 06/19 | 3,100 | 3,130 | 3,060 | 3,125 | +1.79% | 20,600 | 411億404万 | +2.12% | 11.52 | 1.24 |
| 06/18 | 3,055 | 3,105 | 3,020 | 3,070 | +0.82% | 14,800 | 403億8060万 | +0.03% | 11.32 | 1.22 |
| 06/17 | 3,070 | 3,100 | 3,020 | 3,045 | -0.16% | 21,600 | 400億5177万 | -1.07% | 11.23 | 1.21 |
| 06/16 | 3,070 | 3,100 | 3,005 | 3,050 | -0.65% | 34,400 | 401億1754万 | -1.29% | 11.25 | 1.21 |
| 06/15 | 3,095 | 3,110 | 3,035 | 3,070 | +0.66% | 25,700 | 403億8060万 | -1% | 11.32 | 1.22 |
| 06/12 | 3,040 | 3,125 | 3,025 | 3,050 | 0% | 27,800 | 401億1754万 | -1.99% | 11.25 | 1.21 |
| 06/11 | 3,100 | 3,135 | 3,025 | 3,050 | -0.65% | 31,300 | 401億1754万 | -2.4% | 11.25 | 1.21 |
| 06/10 | 2,976 | 3,095 | 2,955 | 3,070 | +3.93% | 61,900 | 403億8060万 | -2.14% | 11.32 | 1.22 |
| 06/09 | 2,978 | 2,980 | 2,910 | 2,954 | +0.82% | 26,400 | 388億5482万 | -6.19% | 10.89 | 1.18 |
| 06/08 | 2,923 | 2,968 | 2,911 | 2,930 | +0.58% | 28,300 | 385億3914万 | -7.45% | 10.81 | 1.17 |
| 06/05 | 2,847 | 2,950 | 2,847 | 2,913 | +1.43% | 23,800 | 383億1554万 | -8.65% | 10.74 | 1.16 |
| 06/04 | 2,864 | 2,880 | 2,838 | 2,872 | +0.53% | 22,100 | 377億7625万 | -10.53% | 10.59 | 1.14 |
| 06/03 | 2,843 | 2,861 | 2,783 | 2,857 | -0.52% | 31,300 | 375億7895万 | -11.63% | 10.54 | 1.14 |
| 06/02 | 2,890 | 2,910 | 2,825 | 2,872 | -1.27% | 37,800 | 377億7625万 | -11.87% | 10.59 | 1.14 |
| 06/01 | 2,990 | 2,990 | 2,890 | 2,909 | -2.71% | 47,300 | 382億6292万 | -11.53% | 10.73 | 1.16 |
| 05/29 | 3,065 | 3,065 | 2,988 | 2,990 | -2.61% | 38,200 | 393億2834万 | -9.89% | 11.41 | 1.19 |
| 05/28 | 3,060 | 3,070 | 3,025 | 3,070 | -1.6% | 39,000 | 403億8060万 | -8.19% | 11.72 | 1.22 |
| 05/27 | 3,095 | 3,140 | 3,085 | 3,120 | +0.81% | 84,900 | 410億3827万 | -7.39% | 11.91 | 1.24 |
| 05/26 | 3,120 | 3,120 | 3,065 | 3,095 | -0.8% | 29,500 | 407億944万 | -8.73% | 11.81 | 1.23 |
| 05/25 | 3,200 | 3,200 | 3,090 | 3,120 | -2.35% | 30,700 | 410億3827万 | -8.64% | 11.91 | 1.24 |
| 05/22 | 3,170 | 3,200 | 3,115 | 3,195 | +0.31% | 28,600 | 420億2477万 | -7.04% | 12.19 | 1.27 |
| 05/21 | 3,300 | 3,340 | 3,170 | 3,185 | -3.48% | 38,500 | 418億9323万 | -7.87% | 12.16 | 1.27 |
| 05/20 | 3,290 | 3,315 | 3,245 | 3,300 | -0.6% | 36,300 | 434億586万 | -5.15% | 12.59 | 1.31 |
| 05/19 | 3,300 | 3,365 | 3,300 | 3,320 | +1.22% | 13,600 | 436億6893万 | -5.14% | 12.67 | 1.32 |
| 05/18 | 3,355 | 3,355 | 3,270 | 3,280 | -1.65% | 13,600 | 431億4280万 | -6.87% | 12.52 | 1.31 |
| 05/15 | 3,310 | 3,370 | 3,310 | 3,335 | +0.91% | 15,000 | 438億6623万 | -5.95% | 12.73 | 1.33 |
| 05/14 | 3,350 | 3,350 | 3,300 | 3,305 | -1.34% | 19,600 | 434億7163万 | -7.37% | 12.61 | 1.32 |
| 05/13 | 3,375 | 3,375 | 3,335 | 3,350 | +0.75% | 13,200 | 440億6353万 | -6.66% | 12.78 | 1.33 |
| 05/12 | 3,340 | 3,365 | 3,310 | 3,325 | -0.6% | 25,100 | 437億3469万 | -7.82% | 12.69 | 1.32 |
| 05/11 | 3,365 | 3,380 | 3,345 | 3,345 | -0.59% | 21,000 | 439億9776万 | -7.8% | 12.77 | 1.33 |
| 05/08 | 3,350 | 3,380 | 3,310 | 3,365 | +0.15% | 36,000 | 442億6083万 | -7.71% | 12.84 | 1.34 |
| 05/07 | 3,360 | 3,390 | 3,350 | 3,360 | +0.3% | 16,700 | 441億9506万 | -8.27% | 12.82 | 1.34 |
| 05/01 | 3,380 | 3,400 | 3,350 | 3,350 | -0.74% | 16,900 | 440億6353万 | -9.02% | 12.78 | 1.33 |
| 04/30 | 3,485 | 3,485 | 3,340 | 3,375 | -3.98% | 30,200 | 443億9236万 | -8.81% | 12.88 | 1.34 |
| 04/28 | 3,450 | 3,515 | 3,435 | 3,515 | +2.33% | 25,700 | 462億3382万 | -5.41% | 13.41 | 1.4 |
| 04/27 | 3,430 | 3,470 | 3,420 | 3,435 | -0.15% | 17,100 | 451億8156万 | -7.83% | 13.11 | 1.37 |
| 04/24 | 3,530 | 3,530 | 3,440 | 3,440 | -2.55% | 20,300 | 452億4732万 | -7.95% | 13.13 | 1.37 |
| 04/23 | 3,570 | 3,575 | 3,525 | 3,530 | -1.67% | 18,700 | 464億3112万 | -5.94% | 13.47 | 1.41 |
| 04/22 | 3,650 | 3,665 | 3,590 | 3,590 | -1.64% | 20,700 | 472億2032万 | -4.77% | 13.7 | 1.43 |
| 04/21 | 3,690 | 3,695 | 3,645 | 3,650 | -0.14% | 14,300 | 480億951万 | -3.57% | 13.93 | 1.45 |
| 04/20 | 3,680 | 3,685 | 3,630 | 3,655 | -0.68% | 15,600 | 480億7528万 | -3.66% | 13.95 | 1.45 |
| 04/17 | 3,680 | 3,720 | 3,670 | 3,680 | -0.14% | 13,200 | 484億411万 | -3.26% | 14.04 | 1.46 |
| 04/16 | 3,685 | 3,720 | 3,680 | 3,685 | 0% | 20,900 | 484億6988万 | -3.36% | 14.06 | 1.47 |
| 04/15 | 3,700 | 3,725 | 3,670 | 3,685 | +0.68% | 21,900 | 484億6988万 | -3.66% | 14.06 | 1.47 |
| 04/14 | 3,725 | 3,730 | 3,645 | 3,660 | -0.95% | 18,000 | 481億4105万 | -4.61% | 13.97 | 1.46 |
| 04/13 | 3,735 | 3,745 | 3,675 | 3,695 | -1.6% | 18,900 | 486億141万 | -4% | 14.1 | 1.47 |
| 04/10 | 3,850 | 3,850 | 3,735 | 3,755 | -1.44% | 30,000 | 493億9061万 | -2.82% | 14.33 | 1.49 |
| 04/09 | 3,910 | 3,910 | 3,785 | 3,810 | -1.93% | 28,000 | 501億1404万 | -1.7% | 14.54 | 1.52 |
| 04/08 | 3,950 | 3,955 | 3,870 | 3,885 | +0.13% | 32,500 | 511億54万 | +0.08% | 14.83 | 1.55 |
| 04/07 | 3,870 | 3,895 | 3,830 | 3,880 | +0.26% | 29,100 | 510億3477万 | -0.26% | 14.81 | 1.54 |
| 04/06 | 3,850 | 3,880 | 3,840 | 3,870 | +0.91% | 15,200 | 509億324万 | -0.79% | 14.77 | 1.54 |
| 04/03 | 3,805 | 3,870 | 3,785 | 3,835 | +0.92% | 12,300 | 504億4287万 | -2.14% | 14.64 | 1.53 |
| 04/02 | 3,890 | 3,910 | 3,800 | 3,800 | -1.55% | 22,000 | 499億8251万 | -3.38% | 14.5 | 1.51 |
| 04/01 | 3,860 | 3,860 | 3,810 | 3,860 | +1.85% | 16,300 | 507億7171万 | -2.2% | 14.73 | 1.54 |
| 03/31 | 3,790 | 3,860 | 3,780 | 3,790 | 0% | 36,500 | 498億5098万 | -4.07% | 14.46 | 1.51 |
| 03/30 | 3,805 | 3,820 | 3,715 | 3,790 | -1.3% | 54,900 | 498億5098万 | -4.24% | 14.46 | 1.51 |
| 03/27 | 3,845 | 3,905 | 3,815 | 3,840 | +0.79% | 44,000 | 505億864万 | -3.1% | 14.65 | 1.53 |
| 03/26 | 3,765 | 3,845 | 3,765 | 3,810 | +1.2% | 27,800 | 501億1404万 | -3.96% | 14.54 | 1.52 |
| 03/25 | 3,840 | 3,875 | 3,665 | 3,765 | -0.13% | 68,500 | 495億2214万 | -5.28% | 14.37 | 1.5 |
| 03/24 | 3,820 | 3,820 | 3,730 | 3,770 | +1.89% | 14,700 | 495億8791万 | -5.42% | 14.39 | 1.5 |
| 03/23 | 3,785 | 3,785 | 3,675 | 3,700 | -3.39% | 25,600 | 486億6718万 | -7.45% | 14.12 | 1.47 |
| 03/19 | 3,900 | 3,905 | 3,830 | 3,830 | -3.53% | 18,600 | 503億7711万 | -4.73% | 14.62 | 1.52 |
| 03/18 | 3,970 | 3,970 | 3,920 | 3,970 | +0.63% | 18,500 | 522億1857万 | -1.73% | 15.15 | 1.58 |
| 03/17 | 3,905 | 3,955 | 3,905 | 3,945 | +1.28% | 13,200 | 518億8974万 | -2.66% | 15.06 | 1.57 |
| 03/16 | 3,865 | 3,920 | 3,865 | 3,895 | -0.13% | 17,900 | 512億3207万 | -4.21% | 14.86 | 1.55 |
| 03/13 | 3,845 | 3,920 | 3,830 | 3,900 | -0.13% | 20,200 | 512億9784万 | -4.41% | 14.88 | 1.55 |
| 03/12 | 3,985 | 3,985 | 3,870 | 3,905 | -2.01% | 24,600 | 513億6360万 | -4.55% | 14.9 | 1.55 |
| 03/11 | 3,995 | 4,030 | 3,985 | 3,985 | 0% | 11,100 | 524億1587万 | -2.9% | 15.21 | 1.59 |
| 03/10 | 4,015 | 4,060 | 3,960 | 3,985 | +1.01% | 29,400 | 524億1587万 | -3.09% | 15.21 | 1.59 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 5月期 | 1,183 7/11 | 596 1/22 | 193,500 1/21 | - | - | +12.17% 3/25 | -33.06% 1/22 |
| 2009年 5月期 | 1,150 8/25 | 685 2/23 2/12 | 458,200 7/4 | - | - | +19.41% 7/31 | -15.24% 10/27 |
| 2010年 5月期 | 904 7/3 | 672 11/30 11/27 | 230,100 5/26 | - | - | +7.45% 3/30 | -9.66% 11/27 |
| 2011年 5月期 | 700 1/17 1/14 | 498 3/16 | 219,100 5/26 | 90億5575万 | 64億4252万 | +5.52% 11/22 | -21.96% 3/15 |
| 2012年 5月期 | 660 4/26 | 552 8/9 | 209,700 5/28 | 85億3828万 | 71億4110万 | +6.17% 3/29 | -13.16% 6/4 |
| 2013年 5月期 | 818 5/8 | 520 6/4 | 232,200 5/28 | 105億8229万 | 67億2713万 | +10.95% 3/22 | -18.53% 6/7 |
| 2014年 5月期 | 836 4/3 | 621 6/7 | 273,600 5/27 | 108億1515万 | 80億3374万 | +12.05% 7/2 | -5.87% 5/21 |
| 2015年 5月期 | 1,404 5/26 | 729 6/5 | 507,800 5/26 | 181億6325万 | 94億3092万 | +18.38% 3/20 | -7.55% 10/17 |
| 2016年 5月期 | 1,449 5/26 | 1,102 8/25 | 226,400 5/27 | 187億4541万 | 142億5634万 | +9.27% 7/3 | -9.97% 1/21 |
| 2017年 5月期 | 1,795 5/15 | 1,241 6/24 | 215,700 5/29 | 232億2154万 | 160億5456万 | +7.92% 12/15 | -4.72% 6/12 |
| 2018年 5月期 | 2,077 5/8 | 1,582 9/6 | 177,000 5/29 | 268億6971万 | 204億6600万 | +7.96% 2/27 | -6.36% 6/26 |
| 2019年 5月期 | 1,984 9/27 | 1,495 12/25 | 241,600 5/28 | 256億6659万 | 193億4050万 | +6.99% 9/26 | -15.41% 12/25 |
| 2020年 5月期 | 2,020 5/26 | 1,335 3/13 | 238,800 5/27 | 261億3232万 | 172億7061万 | +12.42% 3/30 | -12.67% 3/13 |
| 2021年 5月期 | 3,015 9/3 | 1,682 12/29 | 970,500 9/24 | 390億443万 | 221億2383万 | +24.51% 9/2 | -12.54% 10/2 |
| 2022年 5月期 | 2,014 1/4 | 1,674 6/21 | 334,900 1/28 | 264億9073万 | 220億1861万 | +10.41% 1/4 | -5.01% 1/27 |
| 2023年 5月期 | 2,482 5/9 | 1,784 6/20 | 294,400 5/29 | 326億4647万 | 234億6547万 | +9.2% 7/27 | -7.75% 6/1 |
| 2024年 5月期 | 2,937 1/18 | 2,187 6/1 | 392,200 7/10 | 386億3122万 | 287億6625万 | +11.6% 1/18 | -8.15% 10/4 |
| 2025年 5月期 | 3,625 4/28 | 2,569 8/5 | 286,200 1/20 | 476億8068万 | 337億9080万 | +13.36% 1/21 | -12.77% 8/5 |
| 2026年 5月期 | 4,795 12/30 | 2,988 5/29 | 116,800 7/9 | 630億7003万 | - | +11.99% 8/7 | -11.89% 6/2 |
| 最新 | 4,145 2026/8/4 | 45,300 | 545億2039万 | +1.64% 4,078 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 292%（3.92倍）
- 2000/12/29 vs 1999/12/30
- -54%（0.46倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/08/04 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
368円（1998/10/02） - 1026%（11.26倍）
4,145円（8/4）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
