TAKARA&COMPANY（7921）の株価チャート
株価
4/16
- 前日 (4/15)
- 3,685
- 始値
- 3,685
- 高値
- 3,720
- 安値
- 3,680
- 終値 ±0%
- 3,685
- 出来高 -4.57%
- 20,900
乖離率
- 株価（5日）
移動平均値 - -0.3%
3,696 - 株価（25日）
移動平均値 - -3.36%
3,813 - 出来高（5日）
移動平均値 - -4.74%
21,940
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 3,685 | 3,720 | 3,680 | 3,685 | 0% | 20,900 | 484億6988万 | -3.36% | 15.34 | 1.56 |
| 04/15 | 3,700 | 3,725 | 3,670 | 3,685 | +0.68% | 21,900 | 484億6988万 | -3.66% | 15.34 | 1.56 |
| 04/14 | 3,725 | 3,730 | 3,645 | 3,660 | -0.95% | 18,000 | 481億4105万 | -4.61% | 15.24 | 1.55 |
| 04/13 | 3,735 | 3,745 | 3,675 | 3,695 | -1.6% | 18,900 | 486億141万 | -4% | 15.39 | 1.57 |
| 04/10 | 3,850 | 3,850 | 3,735 | 3,755 | -1.44% | 30,000 | 493億9061万 | -2.82% | 15.63 | 1.59 |
| 04/09 | 3,910 | 3,910 | 3,785 | 3,810 | -1.93% | 28,000 | 501億1404万 | -1.7% | 15.86 | 1.62 |
| 04/08 | 3,950 | 3,955 | 3,870 | 3,885 | +0.13% | 32,500 | 511億54万 | +0.08% | 16.18 | 1.65 |
| 04/07 | 3,870 | 3,895 | 3,830 | 3,880 | +0.26% | 29,100 | 510億3477万 | -0.26% | 16.16 | 1.64 |
| 04/06 | 3,850 | 3,880 | 3,840 | 3,870 | +0.91% | 15,200 | 509億324万 | -0.79% | 16.11 | 1.64 |
| 04/03 | 3,805 | 3,870 | 3,785 | 3,835 | +0.92% | 12,300 | 504億4287万 | -2.14% | 15.97 | 1.63 |
| 04/02 | 3,890 | 3,910 | 3,800 | 3,800 | -1.55% | 22,000 | 499億8251万 | -3.38% | 15.82 | 1.61 |
| 04/01 | 3,860 | 3,860 | 3,810 | 3,860 | +1.85% | 16,300 | 507億7171万 | -2.2% | 16.07 | 1.64 |
| 03/31 | 3,790 | 3,860 | 3,780 | 3,790 | 0% | 36,500 | 498億5098万 | -4.07% | 15.78 | 1.61 |
| 03/30 | 3,805 | 3,820 | 3,715 | 3,790 | -1.3% | 54,900 | 498億5098万 | -4.24% | 15.78 | 1.61 |
| 03/27 | 3,845 | 3,905 | 3,815 | 3,840 | +0.79% | 44,000 | 505億864万 | -3.1% | 15.99 | 1.63 |
| 03/26 | 3,765 | 3,845 | 3,765 | 3,810 | +1.2% | 27,800 | 501億1404万 | -3.96% | 15.86 | 1.62 |
| 03/25 | 3,840 | 3,875 | 3,665 | 3,765 | -0.13% | 68,500 | 495億2214万 | -5.28% | 15.68 | 1.6 |
| 03/24 | 3,820 | 3,820 | 3,730 | 3,770 | +1.89% | 14,700 | 495億8791万 | -5.42% | 15.7 | 1.6 |
| 03/23 | 3,785 | 3,785 | 3,675 | 3,700 | -3.39% | 25,600 | 486億6718万 | -7.45% | 15.41 | 1.57 |
| 03/19 | 3,900 | 3,905 | 3,830 | 3,830 | -3.53% | 18,600 | 503億7711万 | -4.73% | 15.95 | 1.62 |
| 03/18 | 3,970 | 3,970 | 3,920 | 3,970 | +0.63% | 18,500 | 522億1857万 | -1.73% | 16.53 | 1.68 |
| 03/17 | 3,905 | 3,955 | 3,905 | 3,945 | +1.28% | 13,200 | 518億8974万 | -2.66% | 16.43 | 1.67 |
| 03/16 | 3,865 | 3,920 | 3,865 | 3,895 | -0.13% | 17,900 | 512億3207万 | -4.21% | 16.22 | 1.65 |
| 03/13 | 3,845 | 3,920 | 3,830 | 3,900 | -0.13% | 20,200 | 512億9784万 | -4.41% | 16.24 | 1.65 |
| 03/12 | 3,985 | 3,985 | 3,870 | 3,905 | -2.01% | 24,600 | 513億6360万 | -4.55% | 16.26 | 1.66 |
| 03/11 | 3,995 | 4,030 | 3,985 | 3,985 | 0% | 11,100 | 524億1587万 | -2.9% | 16.59 | 1.69 |
| 03/10 | 4,015 | 4,060 | 3,960 | 3,985 | +1.01% | 29,400 | 524億1587万 | -3.09% | 16.59 | 1.69 |
| 03/09 | 3,885 | 3,985 | 3,885 | 3,945 | -3.07% | 30,800 | 518億8974万 | -4.32% | 16.43 | 1.67 |
| 03/06 | 3,995 | 4,075 | 3,995 | 4,070 | +0.25% | 20,300 | 535億3390万 | -1.5% | 16.95 | 1.73 |
| 03/05 | 4,100 | 4,100 | 4,030 | 4,060 | +2.53% | 27,900 | 534億236万 | -1.84% | 16.9 | 1.72 |
| 03/04 | 4,045 | 4,075 | 3,900 | 3,960 | -3.06% | 30,300 | 520億8704万 | -4.44% | 16.49 | 1.68 |
| 03/03 | 4,105 | 4,170 | 4,055 | 4,085 | -1.92% | 41,100 | 537億3120万 | -1.71% | 17.01 | 1.73 |
| 03/02 | 4,280 | 4,300 | 4,150 | 4,165 | -3.59% | 34,600 | 547億8346万 | -0.05% | 17.34 | 1.77 |
| 02/27 | 4,150 | 4,350 | 4,150 | 4,320 | +3.1% | 57,600 | 568億2222万 | +3.45% | 17.99 | 1.83 |
| 02/26 | 4,130 | 4,300 | 4,130 | 4,190 | +1.09% | 60,100 | 551億1229万 | +0.26% | 17.45 | 1.78 |
| 02/25 | 4,020 | 4,180 | 3,960 | 4,145 | +4.67% | 90,100 | 545億2039万 | -1.03% | 17.26 | 1.76 |
| 02/24 | 3,975 | 3,980 | 3,940 | 3,960 | +0.25% | 19,300 | 520億8704万 | -5.76% | 16.49 | 1.68 |
| 02/20 | 3,905 | 3,980 | 3,900 | 3,950 | +0.64% | 26,200 | 519億5550万 | -6.51% | 16.45 | 1.67 |
| 02/19 | 3,930 | 3,945 | 3,900 | 3,925 | -0.63% | 29,600 | 516億2667万 | -7.52% | 16.34 | 1.66 |
| 02/18 | 3,990 | 4,005 | 3,930 | 3,950 | -1% | 24,000 | 519億5550万 | -7.41% | 16.45 | 1.67 |
| 02/17 | 4,040 | 4,040 | 3,980 | 3,990 | -1.24% | 28,600 | 524億8163万 | -6.99% | 16.61 | 1.69 |
| 02/16 | 4,015 | 4,085 | 4,000 | 4,040 | -1.1% | 25,000 | 531億3930万 | -6.35% | 16.82 | 1.71 |
| 02/13 | 4,200 | 4,225 | 4,020 | 4,085 | -3.88% | 33,900 | 537億3120万 | -5.75% | 17.01 | 1.73 |
| 02/12 | 4,320 | 4,320 | 4,235 | 4,250 | -1.62% | 31,100 | 559億149万 | -2.48% | 17.7 | 1.8 |
| 02/10 | 4,345 | 4,345 | 4,280 | 4,320 | +0.47% | 23,200 | 568億2222万 | -1.32% | 17.99 | 1.83 |
| 02/09 | 4,300 | 4,395 | 4,260 | 4,300 | +0.94% | 30,600 | 565億5915万 | -2.09% | 17.9 | 1.82 |
| 02/06 | 4,265 | 4,270 | 4,225 | 4,260 | +0.24% | 23,000 | 560億3302万 | -3.38% | 17.74 | 1.81 |
| 02/05 | 4,250 | 4,310 | 4,220 | 4,250 | +1.43% | 48,000 | 559億149万 | -4.02% | 17.7 | 1.8 |
| 02/04 | 4,170 | 4,240 | 4,155 | 4,190 | -0.48% | 34,400 | 551億1229万 | -5.63% | 17.45 | 1.78 |
| 02/03 | 4,220 | 4,285 | 4,190 | 4,210 | +0.12% | 39,000 | 553億7536万 | -5.44% | 17.53 | 1.78 |
| 02/02 | 4,295 | 4,330 | 4,175 | 4,205 | -0.83% | 37,200 | 553億959万 | -5.87% | 17.51 | 1.78 |
| 01/30 | 4,160 | 4,270 | 4,155 | 4,240 | +1.31% | 38,200 | 557億6996万 | -5.44% | 17.65 | 1.8 |
| 01/29 | 4,170 | 4,215 | 4,135 | 4,185 | +0.48% | 115,100 | 550億4653万 | -6.88% | 17.43 | 1.77 |
| 01/28 | 4,210 | 4,215 | 4,130 | 4,165 | -2.12% | 29,100 | 547億8346万 | -7.65% | 17.34 | 1.77 |
| 01/27 | 4,270 | 4,275 | 4,215 | 4,255 | -0.35% | 25,100 | 559億6726万 | -6.01% | 17.72 | 1.8 |
| 01/26 | 4,315 | 4,335 | 4,260 | 4,270 | -1.84% | 29,100 | 561億6456万 | -5.95% | 17.78 | 1.81 |
| 01/23 | 4,430 | 4,430 | 4,345 | 4,350 | -1.02% | 22,100 | 572億1682万 | -4.48% | 18.11 | 1.84 |
| 01/22 | 4,385 | 4,425 | 4,355 | 4,395 | +0.23% | 37,300 | 578億872万 | -3.7% | 18.3 | 1.86 |
| 01/21 | 4,400 | 4,435 | 4,365 | 4,385 | -1.02% | 24,800 | 576億7718万 | -4.07% | 18.26 | 1.86 |
| 01/20 | 4,435 | 4,485 | 4,425 | 4,430 | -1.45% | 18,200 | 582億6908万 | -3.19% | 18.45 | 1.88 |
| 01/19 | 4,535 | 4,575 | 4,480 | 4,495 | -0.88% | 30,900 | 591億2405万 | -1.88% | 18.72 | 1.91 |
| 01/16 | 4,415 | 4,560 | 4,325 | 4,535 | +2.49% | 60,300 | 596億5018万 | -1% | 18.88 | 1.92 |
| 01/15 | 4,450 | 4,485 | 4,420 | 4,425 | -0.9% | 23,900 | 582億332万 | -3.34% | 18.42 | 1.88 |
| 01/14 | 4,535 | 4,555 | 4,460 | 4,465 | -1.76% | 31,500 | 587億2945万 | -2.47% | 18.59 | 1.89 |
| 01/13 | 4,620 | 4,625 | 4,530 | 4,545 | -1.2% | 35,000 | 597億8171万 | -0.68% | 18.92 | 1.93 |
| 01/09 | 4,580 | 4,625 | 4,570 | 4,600 | +1.32% | 24,100 | 605億514万 | +0.7% | 19.15 | 1.95 |
| 01/08 | 4,660 | 4,680 | 4,510 | 4,540 | -3.2% | 38,400 | 597億1595万 | -0.48% | 18.9 | 1.92 |
| 01/07 | 4,725 | 4,775 | 4,690 | 4,690 | -1.16% | 23,300 | 616億8894万 | +2.92% | 19.53 | 1.99 |
| 01/06 | 4,730 | 4,790 | 4,700 | 4,745 | +1.39% | 32,500 | 624億1237万 | +4.35% | 19.76 | 2.01 |
| 01/05 | 4,715 | 4,765 | 4,660 | 4,680 | -0.64% | 23,800 | 615億5741万 | +3.22% | 19.49 | 1.98 |
| 2025 | ||||||||||
| 12/30 | 4,780 | 4,795 | 4,665 | 4,710 | -0.63% | 27,000 | 619億5201万 | +3.86% | 19.61 | 2 |
| 12/29 | 4,580 | 4,740 | 4,565 | 4,740 | +4.06% | 52,100 | 623億4660万 | +4.66% | 19.74 | 2.01 |
| 12/26 | 4,520 | 4,585 | 4,495 | 4,555 | +1.56% | 27,700 | 599億1324万 | +0.73% | 18.97 | 1.93 |
| 12/25 | 4,615 | 4,635 | 4,445 | 4,485 | -2.18% | 41,600 | 589億9251万 | -0.66% | 18.67 | 1.9 |
| 12/24 | 4,625 | 4,650 | 4,580 | 4,585 | -0.86% | 25,600 | 603億784万 | +1.64% | 19.09 | 1.94 |
| 12/23 | 4,495 | 4,630 | 4,495 | 4,625 | +2.89% | 38,400 | 608億3398万 | +2.78% | 19.26 | 1.96 |
| 12/22 | 4,590 | 4,590 | 4,490 | 4,495 | -2.07% | 22,200 | 591億2405万 | +0.09% | 18.72 | 1.91 |
| 12/19 | 4,570 | 4,620 | 4,565 | 4,590 | 0% | 12,800 | 603億7361万 | +2.25% | 19.11 | 1.95 |
| 12/18 | 4,580 | 4,625 | 4,550 | 4,590 | +0.22% | 22,000 | 603億7361万 | +2.39% | 19.11 | 1.95 |
| 12/17 | 4,600 | 4,610 | 4,550 | 4,580 | -0.54% | 20,200 | 602億4208万 | +2.28% | 19.07 | 1.94 |
| 12/16 | 4,625 | 4,625 | 4,560 | 4,605 | 0% | 22,300 | 605億7091万 | +3.07% | 19.17 | 1.95 |
| 12/15 | 4,550 | 4,625 | 4,550 | 4,605 | +0.77% | 21,000 | 605億7091万 | +3.41% | 19.17 | 1.95 |
| 12/12 | 4,600 | 4,605 | 4,560 | 4,570 | +1.33% | 23,700 | 601億1054万 | +3.02% | 19.03 | 1.94 |
| 12/11 | 4,580 | 4,610 | 4,505 | 4,510 | -1.31% | 20,700 | 593億2135万 | +2.06% | 18.78 | 1.91 |
| 12/10 | 4,495 | 4,600 | 4,485 | 4,570 | +1.67% | 20,400 | 601億1054万 | +3.84% | 19.03 | 1.94 |
| 12/09 | 4,455 | 4,545 | 4,445 | 4,495 | +0.78% | 33,100 | 591億2405万 | +2.6% | 18.72 | 1.91 |
| 12/08 | 4,385 | 4,600 | 4,385 | 4,460 | +1.02% | 41,500 | 586億6368万 | +2.2% | 18.57 | 1.89 |
| 12/05 | 4,405 | 4,430 | 4,365 | 4,415 | +0.23% | 13,800 | 580億7178万 | +1.56% | 18.38 | 1.87 |
| 12/04 | 4,355 | 4,410 | 4,355 | 4,405 | +0.92% | 15,600 | 579億4025万 | +1.76% | 18.34 | 1.87 |
| 12/03 | 4,395 | 4,440 | 4,325 | 4,365 | -1.47% | 23,800 | 574億1412万 | +1.18% | 18.17 | 1.85 |
| 12/02 | 4,450 | 4,450 | 4,335 | 4,430 | +0.11% | 20,600 | 582億6908万 | +2.95% | 18.45 | 1.88 |
| 12/01 | 4,440 | 4,465 | 4,400 | 4,425 | -0.34% | 23,700 | 582億332万 | +3.24% | 18.42 | 1.88 |
| 11/28 | 4,425 | 4,450 | 4,390 | 4,440 | +0.23% | 20,700 | 584億62万 | +3.93% | 18.49 | 1.86 |
| 11/27 | 4,610 | 4,620 | 4,410 | 4,430 | -5.54% | 45,600 | 582億6908万 | +4.04% | 18.45 | 1.86 |
| 11/26 | 4,635 | 4,700 | 4,600 | 4,690 | +2.63% | 46,000 | 616億8894万 | +10.56% | 19.53 | 1.97 |
| 11/25 | 4,555 | 4,620 | 4,505 | 4,570 | +0.11% | 38,000 | 601億1054万 | +8.4% | 19.03 | 1.92 |
| 11/21 | 4,385 | 4,600 | 4,385 | 4,565 | +4.1% | 39,600 | 600億4478万 | +8.85% | 19.01 | 1.92 |
| 11/20 | 4,370 | 4,430 | 4,340 | 4,385 | +0.34% | 18,400 | 576億7718万 | +5.08% | 18.26 | 1.84 |
| 11/19 | 4,315 | 4,395 | 4,300 | 4,370 | +1.16% | 20,600 | 574億7989万 | +5% | 18.2 | 1.83 |
| 11/18 | 4,395 | 4,410 | 4,310 | 4,320 | -1.82% | 48,800 | 568億2222万 | +4.15% | 17.99 | 1.81 |
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 |
| 最新 | 3,685 2026/4/16 | 20,900 | 484億6988万 | -3.36% 3,813 | |||
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）
- 2026/04/16 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
304円（1998/10/02） - 1111%（12.11倍）
3,685円（4/16）
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。
