- 7921
- 2026/09/18
- 時価
- 547億円
- PER 予
- 15.36倍
- 2010年以降
- 8.18-34.21倍
（2010-2026年） - PBR
- 1.66倍
- 2010年以降
- 0.55-1.91倍
（2010-2026年） - 配当 予
- 4.32%
- ROE 予
- 10.79%
- ROA 予
- 8.23%
- 資料
- Link
- CSV,JSON
TAKARA&COMPANY（7921）のPER（株価収益率）の推移
- 2010年5月31日
- 12.58倍
- 2011年5月31日
- 23.84倍
- 2012年5月31日
- 29.29倍
- 2013年5月31日
- 19.9倍
- 2014年5月30日
- 9.92倍
- 2015年5月29日
- 23.93倍
- 2016年5月31日
- 13.86倍
- 2017年5月31日
- 17.16倍
- 2018年5月31日
- 19.57倍
- 2019年5月31日
- 14.62倍
- 2020年5月29日
- 13.57倍
- 2021年5月31日
- 13.2倍
- 2022年5月31日
- 10.56倍
- 2023年5月31日
- 11.14倍
- 2024年5月31日
- 11.53倍
- 2025年5月30日
- 10.32倍
- 2026年5月29日
- 11.42倍
2026/04/24～2026/09/18
株価＆PERの推移
| 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 | ||||||||||
| 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% | - | - |
| 05/07 | 3,360 | 3,390 | 3,350 | 3,360 | +0.3% | 16,700 | - | -8.27% | - | - |
| 05/01 | 3,380 | 3,400 | 3,350 | 3,350 | -0.74% | 16,900 | - | -9.02% | - | - |
| 04/30 | 3,485 | 3,485 | 3,340 | 3,375 | -3.98% | 30,200 | - | -8.81% | - | - |
| 04/28 | 3,450 | 3,515 | 3,435 | 3,515 | +2.33% | 25,700 | - | -5.41% | - | - |
| 04/27 | 3,430 | 3,470 | 3,420 | 3,435 | -0.15% | 17,100 | - | -7.83% | - | - |
| 04/24 | 3,530 | 3,530 | 3,440 | 3,440 | -2.55% | 20,300 | - | -7.95% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 5月期 | 904 7/3 | 672 11/30 11/27 | 230,100 5/26 | 16.17 | 12.02 | 0.96 | 0.71 | - | - | 12.58倍 5/31 |
| 2011年 5月期 | 700 1/17 1/14 | 498 3/16 | 219,100 5/26 | 27.18 | 19.34 | 0.77 | 0.55 | 90億5575万 | 64億4252万 | 23.84倍 5/31 |
| 2012年 5月期 | 660 4/26 | 552 8/9 | 209,700 5/28 | 34.21 | 28.62 | 0.73 | 0.61 | 85億3828万 | 71億4110万 | 29.29倍 5/31 |
| 2013年 5月期 | 818 5/8 | 520 6/4 | 232,200 5/28 | 22.96 | 14.6 | 0.87 | 0.55 | 105億8229万 | 67億2713万 | 19.9倍 5/31 |
| 2014年 5月期 | 836 4/3 | 621 6/7 | 273,600 5/27 | 11.21 | 8.33 | 0.74 | 0.55 | 108億1515万 | 80億3374万 | 9.92倍 5/30 |
| 2015年 5月期 | 1,404 5/26 | 729 6/5 | 507,800 5/26 | 28 | 14.54 | 1.16 | 0.6 | 181億6325万 | 94億3092万 | 23.93倍 5/29 |
| 2016年 5月期 | 1,449 5/26 | 1,102 8/25 | 226,400 5/27 | 14.94 | 11.36 | 1.3 | 0.99 | 187億4541万 | 142億5634万 | 13.86倍 5/31 |
| 2017年 5月期 | 1,795 5/15 | 1,241 6/24 | 215,700 5/29 | 18.54 | 12.82 | 1.48 | 1.03 | 232億2154万 | 160億5456万 | 17.16倍 5/31 |
| 2018年 5月期 | 2,077 5/8 | 1,582 9/6 | 177,000 5/29 | 20.9 | 15.92 | 1.63 | 1.24 | 268億6971万 | 204億6600万 | 19.57倍 5/31 |
| 2019年 5月期 | 1,984 9/27 | 1,495 12/25 | 241,600 5/28 | 17.93 | 13.51 | 1.48 | 1.11 | 256億6659万 | 193億4050万 | 14.62倍 5/31 |
| 2020年 5月期 | 2,020 5/26 | 1,335 3/13 | 238,800 5/27 | 14.53 | 9.6 | 1.41 | 0.93 | 261億3232万 | 172億7061万 | 13.57倍 5/29 |
| 2021年 5月期 | 3,015 9/3 | 1,682 12/29 | 970,500 9/24 | 23.19 | 12.94 | 1.8 | 1.01 | 390億443万 | 221億2383万 | 13.2倍 5/31 |
| 2022年 5月期 | 2,014 1/4 | 1,674 6/21 | 334,900 1/28 | 11.76 | 9.77 | 1.15 | 0.95 | 264億9073万 | 220億1861万 | 10.56倍 5/31 |
| 2023年 5月期 | 2,482 5/9 | 1,784 6/20 | 294,400 5/29 | 12.56 | 9.03 | 1.31 | 0.94 | 326億4647万 | 234億6547万 | 11.14倍 5/31 |
| 2024年 5月期 | 2,937 1/18 | 2,187 6/1 | 392,200 7/10 | 12.67 | 9.44 | 1.38 | 1.03 | 386億3122万 | 287億6625万 | 11.53倍 5/31 |
| 2025年 5月期 | 3,625 4/28 | 2,569 8/5 | 286,200 1/20 | 11.54 | 8.18 | 1.55 | 1.1 | 476億8068万 | 337億9080万 | 10.32倍 5/30 |
| 2026年 5月期 | 4,795 12/30 | 2,988 5/29 | 116,800 7/9 | 18.31 | 11.41 | 1.91 | 1.19 | 630億7003万 | - | 11.42倍 5/29 |
| 最新 | 4,165 2026/9/18 | 16,900 | - | - | 547億8346万 | - | ||||
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。
