- 7921
- 2026/10/06
- 時価
- 546億円
- PER 予
- 15.32倍
- 2010年以降
- 8.18-34.21倍
（2010-2026年） - PBR
- 1.61倍
- 2010年以降
- 0.55-1.91倍
（2010-2026年） - 配当 予
- 4.33%
- ROE 予
- 10.5%
- ROA 予
- 8.39%
- 資料
- Link
- CSV,JSON
TAKARA&COMPANY（7921）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,110
- 始値
- 4,090
- 高値
- 4,155
- 安値
- 4,075
- 終値 +1.09%
- 4,155
- 出来高 -31.86%
- 20,100
乖離率
- 株価（5日）
移動平均値 - +1.09%
4,110 - 株価（25日）
移動平均値 - +0.31%
4,142 - 出来高（5日）
移動平均値 - -46.03%
37,240
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 4,090 | 4,155 | 4,075 | 4,155 | +1.09% | 20,100 | - | +0.31% | - | - |
| 10/05 | 4,115 | 4,150 | 4,050 | 4,110 | +0.49% | 29,500 | - | -0.92% | - | - |
| 10/02 | 4,080 | 4,130 | 4,060 | 4,090 | +0.99% | 38,800 | - | -1.64% | - | - |
| 10/01 | 4,100 | 4,105 | 4,025 | 4,050 | -2.29% | 38,600 | - | -2.85% | - | - |
| 09/30 | 4,250 | 4,250 | 4,075 | 4,145 | -1.89% | 59,200 | - | -0.84% | - | - |
| 09/29 | 4,070 | 4,330 | 4,025 | 4,225 | +3.3% | 101,800 | - | +0.96% | - | - |
| 09/28 | 4,160 | 4,165 | 4,090 | 4,090 | -1.09% | 24,700 | - | -2.25% | - | - |
| 09/25 | 4,130 | 4,140 | 4,075 | 4,135 | +0.85% | 25,900 | - | -1.24% | - | - |
| 09/24 | 4,150 | 4,165 | 4,100 | 4,100 | -1.56% | 22,700 | - | -2.19% | - | - |
| 09/18 | 4,175 | 4,175 | 4,140 | 4,165 | -0.24% | 16,900 | - | -0.74% | - | - |
| 09/17 | 4,140 | 4,180 | 4,140 | 4,175 | +0.97% | 10,200 | - | -0.62% | - | - |
| 09/16 | 4,115 | 4,145 | 4,110 | 4,135 | 0% | 8,000 | - | -1.59% | - | - |
| 09/15 | 4,090 | 4,160 | 4,090 | 4,135 | +0.24% | 10,200 | - | -1.59% | - | - |
| 09/14 | 4,055 | 4,125 | 4,045 | 4,125 | +2.36% | 20,400 | - | -1.88% | - | - |
| 09/11 | 3,990 | 4,065 | 3,960 | 4,030 | +0.12% | 27,200 | - | -4.21% | - | - |
| 09/10 | 4,010 | 4,035 | 4,000 | 4,025 | +0.37% | 13,100 | - | -4.46% | - | - |
| 09/09 | 4,045 | 4,065 | 3,990 | 4,010 | -0.99% | 18,600 | - | -4.86% | - | - |
| 09/08 | 4,090 | 4,090 | 4,035 | 4,050 | -0.98% | 18,100 | - | -4.03% | - | - |
| 09/07 | 4,140 | 4,155 | 4,090 | 4,090 | -1.68% | 19,700 | - | -3.2% | - | - |
| 09/04 | 4,175 | 4,180 | 4,120 | 4,160 | +0.24% | 23,700 | - | -1.7% | - | - |
| 09/03 | 4,165 | 4,190 | 4,140 | 4,150 | -0.36% | 20,900 | - | -2.19% | - | - |
| 09/02 | 4,250 | 4,265 | 4,165 | 4,165 | -3.14% | 22,900 | - | -2.21% | - | - |
| 09/01 | 4,335 | 4,385 | 4,290 | 4,300 | -0.81% | 18,500 | - | +0.7% | - | - |
| 08/31 | 4,400 | 4,400 | 4,335 | 4,335 | -1.37% | 17,000 | - | +1.4% | - | - |
| 08/28 | 4,330 | 4,425 | 4,300 | 4,395 | +1.97% | 26,400 | - | +2.81% | - | - |
| 08/27 | 4,360 | 4,370 | 4,290 | 4,310 | -1.15% | 21,900 | - | +0.84% | - | - |
| 08/26 | 4,350 | 4,395 | 4,340 | 4,360 | 0% | 21,200 | - | +1.94% | - | - |
| 08/25 | 4,335 | 4,415 | 4,335 | 4,360 | +0.81% | 25,900 | - | +1.89% | - | - |
| 08/24 | 4,260 | 4,340 | 4,260 | 4,325 | +1.17% | 18,000 | - | +0.98% | - | - |
| 08/21 | 4,180 | 4,295 | 4,180 | 4,275 | +1.79% | 18,200 | - | -0.33% | - | - |
| 08/20 | 4,160 | 4,235 | 4,160 | 4,200 | +0.96% | 21,000 | - | -2.21% | - | - |
| 08/19 | 4,245 | 4,270 | 4,160 | 4,160 | -2.35% | 20,800 | - | -3.28% | - | - |
| 08/18 | 4,285 | 4,315 | 4,250 | 4,260 | +1.07% | 46,100 | - | -1.05% | - | - |
| 08/17 | 4,245 | 4,315 | 4,210 | 4,215 | -1.4% | 29,700 | - | -2% | - | - |
| 08/14 | 4,170 | 4,295 | 4,170 | 4,275 | +1.91% | 13,500 | - | -0.63% | - | - |
| 08/13 | 4,140 | 4,205 | 4,100 | 4,195 | +1.33% | 16,200 | - | -2.17% | - | - |
| 08/12 | 4,200 | 4,220 | 4,140 | 4,140 | -0.96% | 27,400 | - | -2.66% | - | - |
| 08/10 | 4,255 | 4,300 | 4,165 | 4,180 | -0.95% | 30,700 | - | -0.9% | - | - |
| 08/07 | 4,160 | 4,250 | 4,160 | 4,220 | +1.44% | 21,100 | - | +0.86% | - | - |
| 08/06 | 4,105 | 4,170 | 4,100 | 4,160 | +1.84% | 23,500 | - | +0.27% | - | - |
| 08/05 | 4,145 | 4,190 | 4,070 | 4,085 | -1.45% | 26,200 | - | -0.68% | - | - |
| 08/04 | 4,150 | 4,175 | 4,085 | 4,145 | -0.48% | 45,300 | - | +1.64% | - | - |
| 08/03 | 4,270 | 4,270 | 4,155 | 4,165 | -2.23% | 36,700 | - | +3.07% | - | - |
| 07/31 | 4,415 | 4,455 | 4,250 | 4,260 | -4.27% | 60,100 | - | +6.45% | - | - |
| 07/30 | 4,585 | 4,595 | 4,380 | 4,450 | -2.2% | 50,700 | - | +12.54% | - | - |
| 07/29 | 4,410 | 4,595 | 4,365 | 4,550 | +2.82% | 61,100 | - | +16.73% | - | - |
| 07/28 | 4,370 | 4,520 | 4,370 | 4,425 | -0.34% | 52,000 | - | +15.26% | - | - |
| 07/27 | 4,300 | 4,465 | 4,295 | 4,440 | +2.78% | 49,700 | - | +17.27% | - | - |
| 07/24 | 4,295 | 4,360 | 4,295 | 4,320 | -1.03% | 33,700 | - | +15.72% | - | - |
| 07/23 | 4,365 | 4,390 | 4,280 | 4,365 | -0.68% | 48,500 | - | +18.52% | - | - |
| 07/22 | 4,345 | 4,420 | 4,285 | 4,395 | -0.45% | 59,200 | - | +21.04% | - | - |
| 07/21 | 4,380 | 4,490 | 4,380 | 4,415 | -0.79% | 56,000 | - | +23.43% | - | - |
| 07/17 | 4,420 | 4,580 | 4,410 | 4,450 | -0.89% | 59,700 | - | +26.31% | - | - |
| 07/16 | 4,445 | 4,545 | 4,440 | 4,490 | +1.81% | 48,900 | - | +29.51% | - | - |
| 07/15 | 4,390 | 4,430 | 4,335 | 4,410 | +1.15% | 45,700 | - | +29.36% | - | - |
| 07/14 | 4,265 | 4,420 | 4,250 | 4,360 | +2.47% | 71,200 | - | +29.92% | - | - |
| 07/13 | 4,175 | 4,325 | 4,175 | 4,255 | +2.16% | 84,000 | - | +28.94% | - | - |
| 07/10 | 4,250 | 4,255 | 4,100 | 4,165 | -1.77% | 110,600 | - | +28.27% | - | - |
| 07/09 | 4,010 | 4,265 | 3,895 | 4,240 | +8.03% | 269,900 | - | +32.67% | - | - |
| 07/08 | 3,325 | 4,025 | 3,295 | 3,925 | +18.05% | 193,100 | - | +24.92% | - | - |
| 07/07 | 3,310 | 3,330 | 3,270 | 3,325 | +2.15% | 18,700 | - | +7.29% | - | - |
| 07/06 | 3,340 | 3,365 | 3,250 | 3,255 | -2.54% | 20,200 | - | +5.65% | - | - |
| 07/03 | 3,340 | 3,365 | 3,305 | 3,340 | 0% | 27,800 | - | +8.9% | - | - |
| 07/02 | 3,275 | 3,375 | 3,270 | 3,340 | +2.77% | 27,700 | - | +9.4% | - | - |
| 07/01 | 3,270 | 3,295 | 3,230 | 3,250 | +1.25% | 33,100 | - | +6.84% | - | - |
| 06/30 | 3,260 | 3,260 | 3,180 | 3,210 | -0.62% | 38,600 | - | +5.7% | - | - |
| 06/29 | 3,200 | 3,250 | 3,190 | 3,230 | +1.73% | 34,800 | - | +6.53% | - | - |
| 06/26 | 3,075 | 3,180 | 3,075 | 3,175 | +3.76% | 31,800 | - | +4.85% | - | - |
| 06/25 | 3,095 | 3,105 | 3,050 | 3,060 | 0% | 12,600 | - | +1.02% | - | - |
| 06/24 | 3,035 | 3,085 | 2,958 | 3,060 | -0.16% | 20,000 | - | +0.86% | - | - |
| 06/23 | 3,110 | 3,140 | 3,045 | 3,065 | -1.45% | 26,500 | - | +0.72% | - | - |
| 06/22 | 3,125 | 3,140 | 3,095 | 3,110 | -0.48% | 17,900 | - | +1.83% | - | - |
| 06/19 | 3,100 | 3,130 | 3,060 | 3,125 | +1.79% | 20,600 | - | +2.12% | - | - |
| 06/18 | 3,055 | 3,105 | 3,020 | 3,070 | +0.82% | 14,800 | - | +0.03% | - | - |
| 06/17 | 3,070 | 3,100 | 3,020 | 3,045 | -0.16% | 21,600 | - | -1.07% | - | - |
| 06/16 | 3,070 | 3,100 | 3,005 | 3,050 | -0.65% | 34,400 | - | -1.29% | - | - |
| 06/15 | 3,095 | 3,110 | 3,035 | 3,070 | +0.66% | 25,700 | - | -1% | - | - |
| 06/12 | 3,040 | 3,125 | 3,025 | 3,050 | 0% | 27,800 | - | -1.99% | - | - |
| 06/11 | 3,100 | 3,135 | 3,025 | 3,050 | -0.65% | 31,300 | - | -2.4% | - | - |
| 06/10 | 2,976 | 3,095 | 2,955 | 3,070 | +3.93% | 61,900 | - | -2.14% | - | - |
| 06/09 | 2,978 | 2,980 | 2,910 | 2,954 | +0.82% | 26,400 | - | -6.19% | - | - |
| 06/08 | 2,923 | 2,968 | 2,911 | 2,930 | +0.58% | 28,300 | - | -7.45% | - | - |
| 06/05 | 2,847 | 2,950 | 2,847 | 2,913 | +1.43% | 23,800 | - | -8.65% | - | - |
| 06/04 | 2,864 | 2,880 | 2,838 | 2,872 | +0.53% | 22,100 | - | -10.53% | - | - |
| 06/03 | 2,843 | 2,861 | 2,783 | 2,857 | -0.52% | 31,300 | - | -11.63% | - | - |
| 06/02 | 2,890 | 2,910 | 2,825 | 2,872 | -1.27% | 37,800 | - | -11.87% | - | - |
| 06/01 | 2,990 | 2,990 | 2,890 | 2,909 | -2.71% | 47,300 | - | -11.53% | - | - |
| 05/29 | 3,065 | 3,065 | 2,988 | 2,990 | -2.61% | 38,200 | - | -9.89% | - | - |
| 05/28 | 3,060 | 3,070 | 3,025 | 3,070 | -1.6% | 39,000 | - | -8.19% | - | - |
| 05/27 | 3,095 | 3,140 | 3,085 | 3,120 | +0.81% | 84,900 | - | -7.39% | - | - |
| 05/26 | 3,120 | 3,120 | 3,065 | 3,095 | -0.8% | 29,500 | - | -8.73% | - | - |
| 05/25 | 3,200 | 3,200 | 3,090 | 3,120 | -2.35% | 30,700 | - | -8.64% | - | - |
| 05/22 | 3,170 | 3,200 | 3,115 | 3,195 | +0.31% | 28,600 | - | -7.04% | - | - |
| 05/21 | 3,300 | 3,340 | 3,170 | 3,185 | -3.48% | 38,500 | - | -7.87% | - | - |
| 05/20 | 3,290 | 3,315 | 3,245 | 3,300 | -0.6% | 36,300 | - | -5.15% | - | - |
| 05/19 | 3,300 | 3,365 | 3,300 | 3,320 | +1.22% | 13,600 | - | -5.14% | - | - |
| 05/18 | 3,355 | 3,355 | 3,270 | 3,280 | -1.65% | 13,600 | - | -6.87% | - | - |
| 05/15 | 3,310 | 3,370 | 3,310 | 3,335 | +0.91% | 15,000 | - | -5.95% | - | - |
| 05/14 | 3,350 | 3,350 | 3,300 | 3,305 | -1.34% | 19,600 | - | -7.37% | - | - |
| 05/13 | 3,375 | 3,375 | 3,335 | 3,350 | +0.75% | 13,200 | - | -6.66% | - | - |
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 | 4,155 2026/10/6 | 20,100 | 546億5193万 | +0.31% 4,142 | |||
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）
- 2026/10/06 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
368円（1998/10/02） - 1029%（11.29倍）
4,155円（10/6）
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。
