TAKARA&COMPANY（7921）の株価チャート
2025/08/25～2026/01/22
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 | ||||||||||
| 01/22 | 4,385 | 4,425 | 4,355 | 4,395 | +0.23% | 37,300 | 578億872万 | -3.7% | 16.77 | 1.86 |
| 01/21 | 4,400 | 4,435 | 4,365 | 4,385 | -1.02% | 24,800 | 576億7718万 | -4.07% | 16.73 | 1.86 |
| 01/20 | 4,435 | 4,485 | 4,425 | 4,430 | -1.45% | 18,200 | 582億6908万 | -3.19% | 16.91 | 1.88 |
| 01/19 | 4,535 | 4,575 | 4,480 | 4,495 | -0.88% | 30,900 | 591億2405万 | -1.88% | 17.15 | 1.91 |
| 01/16 | 4,415 | 4,560 | 4,325 | 4,535 | +2.49% | 60,300 | 596億5018万 | -1% | 17.31 | 1.92 |
| 01/15 | 4,450 | 4,485 | 4,420 | 4,425 | -0.9% | 23,900 | 582億332万 | -3.34% | 16.89 | 1.88 |
| 01/14 | 4,535 | 4,555 | 4,460 | 4,465 | -1.76% | 31,500 | 587億2945万 | -2.47% | 17.04 | 1.89 |
| 01/13 | 4,620 | 4,625 | 4,530 | 4,545 | -1.2% | 35,000 | 597億8171万 | -0.68% | 17.35 | 1.93 |
| 01/09 | 4,580 | 4,625 | 4,570 | 4,600 | +1.32% | 24,100 | 605億514万 | +0.7% | 17.56 | 1.95 |
| 01/08 | 4,660 | 4,680 | 4,510 | 4,540 | -3.2% | 38,400 | 597億1595万 | -0.48% | 17.33 | 1.92 |
| 01/07 | 4,725 | 4,775 | 4,690 | 4,690 | -1.16% | 23,300 | 616億8894万 | +2.92% | 17.9 | 1.99 |
| 01/06 | 4,730 | 4,790 | 4,700 | 4,745 | +1.39% | 32,500 | 624億1237万 | +4.35% | 18.11 | 2.01 |
| 01/05 | 4,715 | 4,765 | 4,660 | 4,680 | -0.64% | 23,800 | 615億5741万 | +3.22% | 17.86 | 1.98 |
| 2025 | ||||||||||
| 12/30 | 4,780 | 4,795 | 4,665 | 4,710 | -0.63% | 27,000 | 619億5201万 | +3.86% | 17.97 | 2 |
| 12/29 | 4,580 | 4,740 | 4,565 | 4,740 | +4.06% | 52,100 | 623億4660万 | +4.66% | 18.09 | 2.01 |
| 12/26 | 4,520 | 4,585 | 4,495 | 4,555 | +1.56% | 27,700 | 599億1324万 | +0.73% | 17.38 | 1.93 |
| 12/25 | 4,615 | 4,635 | 4,445 | 4,485 | -2.18% | 41,600 | 589億9251万 | -0.66% | 17.12 | 1.9 |
| 12/24 | 4,625 | 4,650 | 4,580 | 4,585 | -0.86% | 25,600 | 603億784万 | +1.64% | 17.5 | 1.94 |
| 12/23 | 4,495 | 4,630 | 4,495 | 4,625 | +2.89% | 38,400 | 608億3398万 | +2.78% | 17.65 | 1.96 |
| 12/22 | 4,590 | 4,590 | 4,490 | 4,495 | -2.07% | 22,200 | 591億2405万 | +0.09% | 17.15 | 1.91 |
| 12/19 | 4,570 | 4,620 | 4,565 | 4,590 | 0% | 12,800 | 603億7361万 | +2.25% | 17.52 | 1.95 |
| 12/18 | 4,580 | 4,625 | 4,550 | 4,590 | +0.22% | 22,000 | 603億7361万 | +2.39% | 17.52 | 1.95 |
| 12/17 | 4,600 | 4,610 | 4,550 | 4,580 | -0.54% | 20,200 | 602億4208万 | +2.28% | 17.48 | 1.94 |
| 12/16 | 4,625 | 4,625 | 4,560 | 4,605 | 0% | 22,300 | 605億7091万 | +3.07% | 17.57 | 1.95 |
| 12/15 | 4,550 | 4,625 | 4,550 | 4,605 | +0.77% | 21,000 | 605億7091万 | +3.41% | 17.57 | 1.95 |
| 12/12 | 4,600 | 4,605 | 4,560 | 4,570 | +1.33% | 23,700 | 601億1054万 | +3.02% | 17.44 | 1.94 |
| 12/11 | 4,580 | 4,610 | 4,505 | 4,510 | -1.31% | 20,700 | 593億2135万 | +2.06% | 17.21 | 1.91 |
| 12/10 | 4,495 | 4,600 | 4,485 | 4,570 | +1.67% | 20,400 | 601億1054万 | +3.84% | 17.44 | 1.94 |
| 12/09 | 4,455 | 4,545 | 4,445 | 4,495 | +0.78% | 33,100 | 591億2405万 | +2.6% | 17.15 | 1.91 |
| 12/08 | 4,385 | 4,600 | 4,385 | 4,460 | +1.02% | 41,500 | 586億6368万 | +2.2% | 17.02 | 1.89 |
| 12/05 | 4,405 | 4,430 | 4,365 | 4,415 | +0.23% | 13,800 | 580億7178万 | +1.56% | 16.85 | 1.87 |
| 12/04 | 4,355 | 4,410 | 4,355 | 4,405 | +0.92% | 15,600 | 579億4025万 | +1.76% | 16.81 | 1.87 |
| 12/03 | 4,395 | 4,440 | 4,325 | 4,365 | -1.47% | 23,800 | 574億1412万 | +1.18% | 16.66 | 1.85 |
| 12/02 | 4,450 | 4,450 | 4,335 | 4,430 | +0.11% | 20,600 | 582億6908万 | +2.95% | 16.91 | 1.88 |
| 12/01 | 4,440 | 4,465 | 4,400 | 4,425 | -0.34% | 23,700 | 582億332万 | +3.24% | 16.89 | 1.88 |
| 11/28 | 4,425 | 4,450 | 4,390 | 4,440 | +0.23% | 20,700 | 584億62万 | +3.93% | 16.94 | 1.86 |
| 11/27 | 4,610 | 4,620 | 4,410 | 4,430 | -5.54% | 45,600 | 582億6908万 | +4.04% | 16.91 | 1.86 |
| 11/26 | 4,635 | 4,700 | 4,600 | 4,690 | +2.63% | 46,000 | 616億8894万 | +10.56% | 17.9 | 1.97 |
| 11/25 | 4,555 | 4,620 | 4,505 | 4,570 | +0.11% | 38,000 | 601億1054万 | +8.4% | 17.44 | 1.92 |
| 11/21 | 4,385 | 4,600 | 4,385 | 4,565 | +4.1% | 39,600 | 600億4478万 | +8.85% | 17.42 | 1.92 |
| 11/20 | 4,370 | 4,430 | 4,340 | 4,385 | +0.34% | 18,400 | 576億7718万 | +5.08% | 16.73 | 1.84 |
| 11/19 | 4,315 | 4,395 | 4,300 | 4,370 | +1.16% | 20,600 | 574億7989万 | +5% | 16.68 | 1.83 |
| 11/18 | 4,395 | 4,410 | 4,310 | 4,320 | -1.82% | 48,800 | 568億2222万 | +4.15% | 16.49 | 1.81 |
| 11/17 | 4,450 | 4,450 | 4,360 | 4,400 | -0.9% | 13,600 | 578億7448万 | +6.36% | 16.79 | 1.85 |
| 11/14 | 4,450 | 4,475 | 4,415 | 4,440 | -0.11% | 16,800 | 584億62万 | +7.66% | 16.94 | 1.86 |
| 11/13 | 4,440 | 4,480 | 4,430 | 4,445 | -0.34% | 18,300 | 584億6638万 | +8.2% | 16.96 | 1.87 |
| 11/12 | 4,325 | 4,475 | 4,325 | 4,460 | +3.12% | 25,700 | 586億6368万 | +8.83% | 17.02 | 1.87 |
| 11/11 | 4,245 | 4,340 | 4,190 | 4,325 | +2% | 32,700 | 568億8799万 | +5.8% | 16.51 | 1.82 |
| 11/10 | 4,175 | 4,245 | 4,170 | 4,240 | +1.56% | 20,600 | 557億6996万 | +3.92% | 16.18 | 1.78 |
| 11/07 | 4,155 | 4,190 | 4,150 | 4,175 | +0.97% | 14,100 | 549億1499万 | +2.48% | 15.93 | 1.75 |
| 11/06 | 4,095 | 4,165 | 4,065 | 4,135 | +1.35% | 18,500 | 543億8886万 | +1.55% | 15.78 | 1.74 |
| 11/05 | 4,070 | 4,095 | 4,035 | 4,080 | +0.25% | 19,000 | 536億6543万 | +0.2% | 15.57 | 1.71 |
| 11/04 | 4,070 | 4,110 | 4,050 | 4,070 | 0% | 23,000 | 535億3390万 | -0.2% | 15.53 | 1.71 |
| 10/31 | 4,025 | 4,070 | 4,025 | 4,070 | +1.12% | 24,400 | 535億3390万 | -0.37% | 15.53 | 1.71 |
| 10/30 | 3,970 | 4,055 | 3,970 | 4,025 | +1.39% | 29,200 | 529億4200万 | -1.57% | 15.36 | 1.69 |
| 10/29 | 4,020 | 4,030 | 3,960 | 3,970 | -1.24% | 18,800 | 522億1857万 | -2.96% | 15.15 | 1.67 |
| 10/28 | 4,060 | 4,060 | 4,015 | 4,020 | -1.71% | 14,800 | 528億7623万 | -1.81% | 15.34 | 1.69 |
| 10/27 | 4,015 | 4,100 | 4,015 | 4,090 | +2% | 12,500 | 537億9696万 | -0.2% | 15.61 | 1.72 |
| 10/24 | 4,120 | 4,120 | 4,010 | 4,010 | -1.6% | 14,000 | 527億4470万 | -2.12% | 15.3 | 1.68 |
| 10/23 | 4,090 | 4,140 | 4,070 | 4,075 | -0.37% | 18,100 | 535億9966万 | -0.59% | 15.55 | 1.71 |
| 10/22 | 4,040 | 4,095 | 4,035 | 4,090 | +1.24% | 8,200 | 537億9696万 | -0.27% | 15.61 | 1.72 |
| 10/21 | 4,025 | 4,075 | 4,025 | 4,040 | +0.37% | 12,600 | 531億3930万 | -1.51% | 15.42 | 1.7 |
| 10/20 | 4,040 | 4,055 | 4,015 | 4,025 | +0.12% | 10,900 | 529億4200万 | -1.95% | 15.36 | 1.69 |
| 10/17 | 4,030 | 4,050 | 4,015 | 4,020 | -0.74% | 11,500 | 528億7623万 | -2.14% | 15.34 | 1.69 |
| 10/16 | 4,075 | 4,110 | 4,030 | 4,050 | -1.22% | 16,900 | 532億7083万 | -1.48% | 15.46 | 1.7 |
| 10/15 | 4,075 | 4,100 | 4,060 | 4,100 | +1.74% | 12,400 | 539億2850万 | -0.24% | 15.65 | 1.72 |
| 10/14 | 3,985 | 4,080 | 3,985 | 4,030 | -0.49% | 22,200 | 530億777万 | -1.83% | 15.38 | 1.69 |
| 10/10 | 4,020 | 4,080 | 4,010 | 4,050 | -0.37% | 28,500 | 532億7083万 | -1.29% | 15.46 | 1.7 |
| 10/09 | 4,050 | 4,090 | 4,025 | 4,065 | +0.37% | 27,500 | 534億6813万 | -0.88% | 15.51 | 1.71 |
| 10/08 | 4,160 | 4,230 | 4,050 | 4,050 | -3.11% | 29,100 | 532億7083万 | -1.24% | 15.46 | 1.7 |
| 10/07 | 4,225 | 4,240 | 4,145 | 4,180 | -0.59% | 21,000 | 549億8076万 | +1.9% | 15.95 | 1.75 |
| 10/06 | 4,200 | 4,245 | 4,165 | 4,205 | +1.69% | 42,700 | 553億959万 | +2.74% | 16.05 | 1.76 |
| 10/03 | 4,080 | 4,170 | 4,080 | 4,135 | +1.22% | 17,500 | 543億8886万 | +1.35% | 15.78 | 1.74 |
| 10/02 | 4,165 | 4,175 | 4,085 | 4,085 | -0.85% | 32,500 | 537億3120万 | +0.42% | 15.59 | 1.71 |
| 10/01 | 4,115 | 4,180 | 4,080 | 4,120 | -0.48% | 32,700 | 541億9156万 | +1.55% | 15.72 | 1.73 |
| 09/30 | 4,170 | 4,240 | 4,080 | 4,140 | -2.36% | 54,000 | 544億5463万 | +2.35% | 15.8 | 1.74 |
| 09/29 | 4,320 | 4,355 | 4,080 | 4,240 | -0.24% | 69,900 | 557億6996万 | +5.13% | 16.18 | 1.78 |
| 09/26 | 4,180 | 4,250 | 4,180 | 4,250 | +2.04% | 31,700 | 559億149万 | +5.8% | 16.22 | 1.78 |
| 09/25 | 4,115 | 4,185 | 4,070 | 4,165 | +2.46% | 45,400 | 547億8346万 | +4.05% | 15.9 | 1.75 |
| 09/24 | 4,100 | 4,110 | 4,050 | 4,065 | +0.12% | 24,100 | 534億6813万 | +1.85% | 15.51 | 1.71 |
| 09/22 | 4,105 | 4,140 | 4,055 | 4,060 | -1.22% | 19,500 | 534億236万 | +1.83% | 15.49 | 1.7 |
| 09/19 | 4,080 | 4,155 | 4,055 | 4,110 | +1.23% | 32,500 | 540億6003万 | +3.32% | 15.69 | 1.72 |
| 09/18 | 4,080 | 4,080 | 4,005 | 4,060 | 0% | 17,300 | 534億236万 | +2.34% | 15.49 | 1.7 |
| 09/17 | 4,105 | 4,110 | 4,050 | 4,060 | -1.46% | 16,600 | 534億236万 | +2.58% | 15.49 | 1.7 |
| 09/16 | 4,100 | 4,140 | 4,075 | 4,120 | +0.12% | 12,600 | 541億9156万 | +4.33% | 15.72 | 1.73 |
| 09/12 | 4,165 | 4,180 | 4,085 | 4,115 | -0.12% | 24,600 | 541億2580万 | +4.47% | 15.7 | 1.73 |
| 09/11 | 4,085 | 4,120 | 4,065 | 4,120 | +0.37% | 12,000 | 541億9156万 | +4.91% | 15.72 | 1.73 |
| 09/10 | 4,120 | 4,140 | 4,080 | 4,105 | +0.37% | 16,500 | 539億9426万 | +4.93% | 15.67 | 1.72 |
| 09/09 | 4,060 | 4,130 | 4,055 | 4,090 | +1.74% | 20,600 | 537億9696万 | +5.03% | 15.61 | 1.72 |
| 09/08 | 3,980 | 4,065 | 3,980 | 4,020 | +0.63% | 17,600 | 528億7623万 | +3.74% | 15.34 | 1.69 |
| 09/05 | 3,960 | 4,005 | 3,930 | 3,995 | +0.88% | 26,700 | 525億4740万 | +3.5% | 15.25 | 1.68 |
| 09/04 | 3,990 | 3,990 | 3,925 | 3,960 | -1.37% | 14,700 | 520億8704万 | +3.04% | 15.11 | 1.66 |
| 09/03 | 4,070 | 4,070 | 3,980 | 4,015 | -1.35% | 30,500 | 528億1047万 | +4.94% | 15.32 | 1.68 |
| 09/02 | 4,110 | 4,145 | 4,050 | 4,070 | +0.37% | 44,500 | 535億3390万 | +6.94% | 15.53 | 1.71 |
| 09/01 | 3,955 | 4,080 | 3,950 | 4,055 | +2.53% | 39,300 | 533億3660万 | +7.39% | 15.48 | 1.7 |
| 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 |
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。
