TAKARA&COMPANY（7921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/10/01

2026/05/08～2026/10/01

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
10/01	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%	-	-
05/12	3,340	3,365	3,310	3,325	-0.6%	25,100	-	-7.82%	-	-
05/11	3,365	3,380	3,345	3,345	-0.59%	21,000	-	-7.8%	-	-
05/08	3,350	3,380	3,310	3,365	+0.15%	36,000	-	-7.71%	-	-

TAKARA&COMPANY（7921）の株価チャート

2026/05/08～2026/10/01

株価推移

開示資料

決算

株式

チャート