TAKARA&COMPANY（7921）の株価チャート
2025/04/07～2025/08/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 08/29 | 3,900 | 3,960 | 3,890 | 3,955 | +1.41% | 24,700 | 520億2127万 | +5.55% | 15.09 | 1.68 |
| 08/28 | 3,845 | 3,910 | 3,845 | 3,900 | +1.83% | 27,700 | 512億9784万 | +4.78% | 14.88 | 1.65 |
| 08/27 | 3,805 | 3,835 | 3,780 | 3,830 | +0.66% | 15,400 | 503億7711万 | +3.54% | 14.62 | 1.62 |
| 08/26 | 3,815 | 3,845 | 3,785 | 3,805 | -0.26% | 13,000 | 500億4827万 | +3.48% | 14.52 | 1.61 |
| 08/25 | 3,810 | 3,885 | 3,800 | 3,815 | -0.78% | 22,400 | 501億7981万 | +4.35% | 14.56 | 1.62 |
| 08/22 | 3,790 | 3,865 | 3,775 | 3,845 | +0.39% | 19,400 | 505億7441万 | +5.72% | 14.67 | 1.63 |
| 08/21 | 3,940 | 3,940 | 3,805 | 3,830 | -1.92% | 15,500 | 503億7711万 | +5.95% | 14.62 | 1.62 |
| 08/20 | 3,850 | 3,920 | 3,805 | 3,905 | +0.77% | 27,500 | 513億6360万 | +8.59% | 14.9 | 1.66 |
| 08/19 | 3,990 | 4,000 | 3,865 | 3,875 | -2.02% | 37,600 | 509億6901万 | +8.36% | 14.79 | 1.64 |
| 08/18 | 3,830 | 4,015 | 3,830 | 3,955 | +3.26% | 58,900 | 520億2127万 | +11.16% | 15.09 | 1.68 |
| 08/15 | 3,850 | 3,850 | 3,795 | 3,830 | -0.26% | 24,200 | 503億7711万 | +8.31% | 14.62 | 1.62 |
| 08/14 | 3,775 | 3,840 | 3,775 | 3,840 | -0.13% | 21,500 | 505億864万 | +9.28% | 14.65 | 1.63 |
| 08/13 | 3,805 | 3,860 | 3,780 | 3,845 | +0.13% | 32,000 | 505億7441万 | +10.14% | 14.67 | 1.63 |
| 08/12 | 3,855 | 3,855 | 3,795 | 3,840 | -0.26% | 22,800 | 505億864万 | +10.79% | 14.65 | 1.63 |
| 08/08 | 3,865 | 3,870 | 3,805 | 3,850 | +0.65% | 22,600 | 506億4017万 | +11.89% | 14.69 | 1.63 |
| 08/07 | 3,800 | 3,880 | 3,800 | 3,825 | +2% | 31,600 | 503億1134万 | +11.97% | 14.6 | 1.62 |
| 08/06 | 3,665 | 3,770 | 3,660 | 3,750 | +2.74% | 42,100 | 493億2484万 | +10.49% | 14.31 | 1.59 |
| 08/05 | 3,620 | 3,680 | 3,590 | 3,650 | +0.97% | 21,100 | 480億951万 | +8.08% | 13.93 | 1.55 |
| 08/04 | 3,600 | 3,675 | 3,570 | 3,615 | -0.82% | 27,800 | 475億4915万 | +7.37% | 13.8 | 1.53 |
| 08/01 | 3,560 | 3,675 | 3,540 | 3,645 | +2.39% | 42,100 | 479億4375万 | +8.55% | 13.91 | 1.55 |
| 07/31 | 3,540 | 3,600 | 3,525 | 3,560 | +0.71% | 27,900 | 468億2572万 | +6.4% | 13.59 | 1.51 |
| 07/30 | 3,510 | 3,570 | 3,510 | 3,535 | 0% | 40,100 | 464億9689万 | +5.93% | 13.49 | 1.5 |
| 07/29 | 3,320 | 3,535 | 3,320 | 3,535 | +6.48% | 92,100 | 464億9689万 | +6.16% | 13.49 | 1.5 |
| 07/28 | 3,325 | 3,355 | 3,315 | 3,320 | -0.15% | 10,300 | 436億6893万 | -0.09% | 12.67 | 1.41 |
| 07/25 | 3,350 | 3,355 | 3,305 | 3,325 | -0.3% | 15,600 | 437億3469万 | +0.06% | 12.69 | 1.41 |
| 07/24 | 3,315 | 3,365 | 3,295 | 3,335 | +0.6% | 19,700 | 438億6623万 | +0.42% | 12.73 | 1.41 |
| 07/23 | 3,325 | 3,330 | 3,260 | 3,315 | +1.07% | 26,700 | 436億316万 | -0.12% | 12.65 | 1.41 |
| 07/22 | 3,290 | 3,330 | 3,230 | 3,280 | -0.3% | 18,700 | 431億4280万 | -1.18% | 12.52 | 1.39 |
| 07/18 | 3,305 | 3,325 | 3,270 | 3,290 | -0.9% | 16,200 | 432億7433万 | -0.9% | 12.56 | 1.4 |
| 07/17 | 3,290 | 3,340 | 3,290 | 3,320 | +0.61% | 14,800 | 436億6893万 | 0% | 12.67 | 1.41 |
| 07/16 | 3,375 | 3,375 | 3,290 | 3,300 | -1.79% | 24,800 | 434億586万 | -0.54% | 12.59 | 1.4 |
| 07/15 | 3,415 | 3,490 | 3,360 | 3,360 | -1.61% | 20,100 | 441億9506万 | +1.33% | 12.82 | 1.42 |
| 07/14 | 3,395 | 3,460 | 3,290 | 3,415 | 0% | 45,300 | 449億1849万 | +3.2% | 13.03 | 1.45 |
| 07/11 | 3,395 | 3,470 | 3,370 | 3,415 | +0.59% | 40,700 | 449億1849万 | +3.45% | 13.03 | 1.45 |
| 07/10 | 3,480 | 3,500 | 3,330 | 3,395 | +3.35% | 71,300 | 446億5542万 | +3.1% | 12.96 | 1.44 |
| 07/09 | 3,245 | 3,480 | 3,220 | 3,285 | +0.61% | 116,800 | 432億856万 | 0% | 12.54 | 1.39 |
| 07/08 | 3,240 | 3,275 | 3,210 | 3,265 | +0.93% | 18,600 | 429億4550万 | -0.49% | 12.46 | 1.38 |
| 07/07 | 3,220 | 3,250 | 3,185 | 3,235 | +0.94% | 17,900 | 425億5090万 | -1.22% | 12.35 | 1.37 |
| 07/04 | 3,245 | 3,245 | 3,180 | 3,205 | -0.31% | 16,200 | 421億5630万 | -2.05% | 12.23 | 1.36 |
| 07/03 | 3,260 | 3,270 | 3,200 | 3,215 | -1.83% | 18,300 | 422億8783万 | -1.8% | 12.27 | 1.36 |
| 07/02 | 3,355 | 3,355 | 3,275 | 3,275 | -1.95% | 9,500 | 430億7703万 | -0.03% | 12.5 | 1.39 |
| 07/01 | 3,420 | 3,435 | 3,320 | 3,340 | -1.62% | 10,800 | 439億3199万 | +1.86% | 12.75 | 1.42 |
| 06/30 | 3,415 | 3,435 | 3,390 | 3,395 | +0.15% | 13,200 | 446億5542万 | +3.54% | 12.96 | 1.44 |
| 06/27 | 3,370 | 3,400 | 3,360 | 3,390 | +1.65% | 17,700 | 445億8966万 | +3.48% | 12.94 | 1.44 |
| 06/26 | 3,350 | 3,355 | 3,315 | 3,335 | -0.3% | 12,000 | 438億6623万 | +1.96% | 12.73 | 1.41 |
| 06/25 | 3,345 | 3,405 | 3,290 | 3,345 | -0.59% | 28,500 | 439億9776万 | +2.29% | 12.77 | 1.42 |
| 06/24 | 3,375 | 3,375 | 3,305 | 3,365 | +0.45% | 24,000 | 442億6083万 | +2.94% | 12.84 | 1.43 |
| 06/23 | 3,305 | 3,370 | 3,300 | 3,350 | +0.6% | 19,300 | 440億6353万 | +2.54% | 12.78 | 1.42 |
| 06/20 | 3,270 | 3,330 | 3,270 | 3,330 | +1.52% | 20,700 | 438億46万 | +1.93% | 12.71 | 1.41 |
| 06/19 | 3,260 | 3,300 | 3,260 | 3,280 | +0.15% | 6,400 | 431億4280万 | +0.4% | 12.52 | 1.39 |
| 06/18 | 3,315 | 3,315 | 3,270 | 3,275 | -1.21% | 5,000 | 430億7703万 | +0.15% | 12.5 | 1.39 |
| 06/17 | 3,310 | 3,325 | 3,265 | 3,315 | +0.15% | 15,200 | 436億316万 | +1.28% | 12.65 | 1.41 |
| 06/16 | 3,285 | 3,310 | 3,260 | 3,310 | +0.91% | 8,500 | 435億3739万 | +1.07% | 12.63 | 1.4 |
| 06/13 | 3,290 | 3,290 | 3,255 | 3,280 | 0% | 14,900 | 431億4280万 | 0% | 12.52 | 1.39 |
| 06/12 | 3,280 | 3,305 | 3,260 | 3,280 | +0.92% | 15,400 | 431億4280万 | -0.18% | 12.52 | 1.39 |
| 06/11 | 3,180 | 3,265 | 3,160 | 3,250 | +2.04% | 20,300 | 427億4820万 | -1.22% | 12.4 | 1.38 |
| 06/10 | 3,180 | 3,210 | 3,175 | 3,185 | -0.78% | 8,100 | 418億9323万 | -3.28% | 12.16 | 1.35 |
| 06/09 | 3,220 | 3,260 | 3,185 | 3,210 | -0.31% | 10,700 | 422億2207万 | -2.73% | 12.25 | 1.36 |
| 06/06 | 3,180 | 3,240 | 3,180 | 3,220 | +1.1% | 14,400 | 423億5360万 | -2.63% | 12.29 | 1.37 |
| 06/05 | 3,195 | 3,220 | 3,175 | 3,185 | -0.31% | 10,700 | 418億9323万 | -3.98% | 12.16 | 1.35 |
| 06/04 | 3,105 | 3,240 | 3,100 | 3,195 | +2.73% | 21,200 | 420億2477万 | -4.03% | 12.19 | 1.35 |
| 06/03 | 3,155 | 3,155 | 3,105 | 3,110 | -1.89% | 17,700 | 409億674万 | -6.75% | 11.87 | 1.32 |
| 06/02 | 3,225 | 3,230 | 3,170 | 3,170 | -2.16% | 13,400 | 416億9593万 | -5.23% | 12.1 | 1.34 |
| 05/30 | 3,230 | 3,265 | 3,215 | 3,240 | -0.61% | 15,000 | 426億1666万 | -3.4% | 10.26 | 1.38 |
| 05/29 | 3,265 | 3,275 | 3,235 | 3,260 | -2.69% | 28,800 | 428億7973万 | -2.98% | 10.32 | 1.39 |
| 05/28 | 3,380 | 3,390 | 3,345 | 3,350 | 0% | 30,500 | 440億6353万 | -0.45% | 10.61 | 1.43 |
| 05/27 | 3,300 | 3,385 | 3,300 | 3,350 | +1.06% | 13,600 | 440億6353万 | -0.5% | 10.61 | 1.43 |
| 05/26 | 3,280 | 3,320 | 3,280 | 3,315 | +1.07% | 7,200 | 436億316万 | -1.49% | 10.5 | 1.41 |
| 05/23 | 3,300 | 3,300 | 3,260 | 3,280 | -0.61% | 22,000 | 431億4280万 | -2.55% | 10.39 | 1.4 |
| 05/22 | 3,305 | 3,315 | 3,275 | 3,300 | -0.6% | 23,100 | 434億586万 | -1.93% | 10.45 | 1.4 |
| 05/21 | 3,310 | 3,360 | 3,285 | 3,320 | 0% | 24,500 | 436億6893万 | -1.34% | 10.51 | 1.41 |
| 05/20 | 3,340 | 3,370 | 3,300 | 3,320 | -0.9% | 17,000 | 436億6893万 | -1.28% | 10.51 | 1.41 |
| 05/19 | 3,340 | 3,360 | 3,335 | 3,350 | +0.45% | 9,800 | 440億6353万 | -0.42% | 10.61 | 1.43 |
| 05/16 | 3,355 | 3,365 | 3,315 | 3,335 | -0.6% | 12,700 | 438億6623万 | -0.51% | 10.56 | 1.42 |
| 05/15 | 3,340 | 3,385 | 3,305 | 3,355 | +0.15% | 18,200 | 441億2929万 | +0.33% | 10.63 | 1.43 |
| 05/14 | 3,370 | 3,390 | 3,295 | 3,350 | -0.15% | 22,800 | 440億6353万 | +0.69% | 10.61 | 1.43 |
| 05/13 | 3,440 | 3,460 | 3,355 | 3,355 | -2.47% | 12,600 | 441億2929万 | +1.21% | 10.63 | 1.43 |
| 05/12 | 3,410 | 3,490 | 3,410 | 3,440 | +0.73% | 14,100 | 452億4732万 | +4.08% | 10.89 | 1.46 |
| 05/09 | 3,380 | 3,445 | 3,380 | 3,415 | +0.89% | 16,900 | 449億1849万 | +3.7% | 10.82 | 1.45 |
| 05/08 | 3,330 | 3,385 | 3,320 | 3,385 | +1.65% | 17,800 | 445億2389万 | +2.98% | 10.72 | 1.44 |
| 05/07 | 3,355 | 3,355 | 3,295 | 3,330 | -0.89% | 20,800 | 438億46万 | +1.4% | 10.55 | 1.42 |
| 05/02 | 3,370 | 3,375 | 3,310 | 3,360 | -0.59% | 15,800 | 441億9506万 | +2.53% | 10.64 | 1.43 |
| 05/01 | 3,400 | 3,445 | 3,360 | 3,380 | -2.45% | 24,200 | 444億5813万 | +3.4% | 10.7 | 1.44 |
| 04/30 | 3,525 | 3,525 | 3,380 | 3,465 | -0.57% | 32,600 | 455億7616万 | +6.22% | 10.97 | 1.47 |
| 04/28 | 3,385 | 3,625 | 3,355 | 3,485 | +3.72% | 77,500 | 458億3922万 | +7.23% | 11.04 | 1.48 |
| 04/25 | 3,370 | 3,370 | 3,305 | 3,360 | +0.15% | 18,900 | 441億9506万 | +3.8% | 10.64 | 1.43 |
| 04/24 | 3,405 | 3,420 | 3,330 | 3,355 | -1.47% | 18,900 | 441億2929万 | +3.84% | 10.63 | 1.43 |
| 04/23 | 3,425 | 3,435 | 3,375 | 3,405 | +0.44% | 23,800 | 447億8696万 | +5.68% | 10.78 | 1.45 |
| 04/22 | 3,370 | 3,445 | 3,370 | 3,390 | +0.59% | 16,300 | 445億8966万 | +5.61% | 10.74 | 1.44 |
| 04/21 | 3,375 | 3,400 | 3,355 | 3,370 | -0.88% | 10,500 | 443億2659万 | +5.41% | 10.67 | 1.43 |
| 04/18 | 3,300 | 3,400 | 3,300 | 3,400 | +3.03% | 19,600 | 447億2119万 | +6.75% | 10.77 | 1.45 |
| 04/17 | 3,350 | 3,360 | 3,300 | 3,300 | -1.49% | 11,400 | 434億586万 | +3.97% | 10.45 | 1.4 |
| 04/16 | 3,290 | 3,350 | 3,270 | 3,350 | +3.24% | 28,000 | 440億6353万 | +5.78% | 10.61 | 1.43 |
| 04/15 | 3,295 | 3,305 | 3,245 | 3,245 | -1.52% | 24,000 | 426億8243万 | +2.69% | 10.28 | 1.38 |
| 04/14 | 3,330 | 3,340 | 3,285 | 3,295 | +0.46% | 11,600 | 433億4010万 | +4.27% | 10.44 | 1.4 |
| 04/11 | 3,280 | 3,325 | 3,205 | 3,280 | -1.8% | 38,400 | 431億4280万 | +3.86% | 10.39 | 1.4 |
| 04/10 | 3,245 | 3,345 | 3,180 | 3,340 | +9.33% | 47,900 | 439億3199万 | +5.73% | 10.58 | 1.42 |
| 04/09 | 3,145 | 3,155 | 3,030 | 3,055 | -2.86% | 43,700 | 401億8331万 | -3.35% | 9.68 | 1.3 |
| 04/08 | 3,010 | 3,150 | 3,005 | 3,145 | +7.71% | 43,700 | 413億6710万 | -0.91% | 9.96 | 1.34 |
| 04/07 | 2,830 | 2,967 | 2,782 | 2,920 | -4.26% | 49,000 | 384億761万 | -8.23% | 9.25 | 1.24 |
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。
