- 7981
- 2026/10/02
- 時価
- 1913億円
- PER 予
- 13.35倍
- 2010年以降
- 6.81-54.75倍
（2010-2026年） - PBR
- 0.98倍
- 2010年以降
- 0.47-1.11倍
（2010-2026年） - 配当 予
- 4.11%
- ROE 予
- 7.31%
- ROA 予
- 5.03%
- 資料
- Link
- CSV,JSON
タカラスタンダード（7981）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,040
- 始値
- 3,005
- 高値
- 3,040
- 安値
- 3,005
- 終値 -0.66%
- 3,020
- 出来高 +3.14%
- 92,100
乖離率
- 株価（5日）
移動平均値 - -1.08%
3,053 - 株価（25日）
移動平均値 - -2.49%
3,097 - 出来高（5日）
移動平均値 - -6.72%
98,740
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,005 | 3,040 | 3,005 | 3,020 | -0.66% | 92,100 | - | -2.49% | - | - |
| 10/01 | 3,015 | 3,040 | 3,000 | 3,040 | +0.16% | 89,300 | - | -1.97% | - | - |
| 09/30 | 3,050 | 3,050 | 3,000 | 3,035 | +0.17% | 81,600 | - | -2.19% | - | - |
| 09/29 | 3,080 | 3,080 | 3,005 | 3,030 | -3.5% | 98,200 | - | -2.42% | - | - |
| 09/28 | 3,165 | 3,175 | 3,130 | 3,140 | 0% | 132,500 | - | +1.16% | - | - |
| 09/25 | 3,135 | 3,155 | 3,110 | 3,140 | +0.96% | 119,600 | - | +1.42% | - | - |
| 09/24 | 3,090 | 3,125 | 3,070 | 3,110 | +0.65% | 106,200 | - | +0.65% | - | - |
| 09/18 | 3,120 | 3,120 | 3,075 | 3,090 | -0.64% | 116,400 | - | +0.16% | - | - |
| 09/17 | 3,085 | 3,110 | 3,065 | 3,110 | +0.81% | 98,700 | - | +0.84% | - | - |
| 09/16 | 3,100 | 3,120 | 3,065 | 3,085 | -0.32% | 72,000 | - | +0.1% | - | - |
| 09/15 | 3,100 | 3,110 | 3,085 | 3,095 | -0.16% | 75,200 | - | +0.49% | - | - |
| 09/14 | 3,050 | 3,100 | 3,030 | 3,100 | +1.14% | 69,500 | - | +0.75% | - | - |
| 09/11 | 3,010 | 3,080 | 3,005 | 3,065 | 0% | 104,600 | - | -0.33% | - | - |
| 09/10 | 3,040 | 3,065 | 3,020 | 3,065 | +0.33% | 82,200 | - | -0.33% | - | - |
| 09/09 | 3,075 | 3,075 | 3,045 | 3,055 | -0.65% | 77,500 | - | -0.59% | - | - |
| 09/08 | 3,130 | 3,130 | 3,075 | 3,075 | -1.28% | 69,700 | - | +0.16% | - | - |
| 09/07 | 3,110 | 3,125 | 3,090 | 3,115 | +0.16% | 95,000 | - | +1.57% | - | - |
| 09/04 | 3,115 | 3,125 | 3,090 | 3,110 | -0.48% | 80,700 | - | +1.53% | - | - |
| 09/03 | 3,135 | 3,145 | 3,095 | 3,125 | -0.16% | 101,500 | - | +2.12% | - | - |
| 09/02 | 3,170 | 3,170 | 3,105 | 3,130 | -1.57% | 94,200 | - | +2.09% | - | - |
| 09/01 | 3,155 | 3,185 | 3,140 | 3,180 | +0.16% | 66,100 | - | +3.52% | - | - |
| 08/31 | 3,080 | 3,175 | 3,070 | 3,175 | +2.42% | 357,300 | - | +3.29% | - | - |
| 08/28 | 3,115 | 3,120 | 3,075 | 3,100 | -0.48% | 73,700 | - | +0.88% | - | - |
| 08/27 | 3,125 | 3,140 | 3,100 | 3,115 | -0.32% | 63,000 | - | +1.4% | - | - |
| 08/26 | 3,120 | 3,140 | 3,105 | 3,125 | +0.32% | 90,700 | - | +1.76% | - | - |
| 08/25 | 3,130 | 3,135 | 3,100 | 3,115 | +0.48% | 91,500 | - | +1.47% | - | - |
| 08/24 | 3,085 | 3,120 | 3,075 | 3,100 | +1.14% | 154,000 | - | +1.08% | - | - |
| 08/21 | 3,015 | 3,075 | 3,005 | 3,065 | +1.49% | 108,000 | - | -0.1% | - | - |
| 08/20 | 2,955 | 3,020 | 2,950 | 3,020 | +2.86% | 161,900 | - | -1.63% | - | - |
| 08/19 | 2,975 | 2,975 | 2,911 | 2,936 | -1.58% | 146,400 | - | -4.46% | - | - |
| 08/18 | 2,980 | 2,999 | 2,973 | 2,983 | -0.07% | 133,100 | - | -3.09% | - | - |
| 08/17 | 3,080 | 3,080 | 2,985 | 2,985 | -2.93% | 133,900 | - | -3.12% | - | - |
| 08/14 | 3,055 | 3,075 | 3,040 | 3,075 | +0.99% | 60,100 | - | -0.26% | - | - |
| 08/13 | 3,060 | 3,060 | 3,015 | 3,045 | +0.33% | 62,000 | - | -1.26% | - | - |
| 08/12 | 3,045 | 3,055 | 3,025 | 3,035 | +0.33% | 87,000 | - | -1.68% | - | - |
| 08/10 | 3,060 | 3,060 | 3,015 | 3,025 | -1.31% | 99,600 | - | -2.1% | - | - |
| 08/07 | 3,060 | 3,085 | 3,045 | 3,065 | +0.33% | 97,900 | - | -0.91% | - | - |
| 08/06 | 2,999 | 3,060 | 2,999 | 3,055 | +1.66% | 101,500 | - | -1.23% | - | - |
| 08/05 | 2,990 | 3,010 | 2,980 | 3,005 | +0.5% | 106,900 | - | -2.85% | - | - |
| 08/04 | 3,045 | 3,050 | 2,985 | 2,990 | -0.17% | 123,800 | - | -3.45% | - | - |
| 08/03 | 2,970 | 3,025 | 2,960 | 2,995 | -0.83% | 182,400 | - | -3.39% | - | - |
| 07/31 | 3,025 | 3,055 | 2,962 | 3,020 | -0.49% | 691,100 | - | -2.74% | - | - |
| 07/30 | 3,290 | 3,330 | 3,020 | 3,035 | -7.47% | 351,600 | - | -2.38% | - | - |
| 07/29 | 3,310 | 3,310 | 3,230 | 3,280 | +0.31% | 153,000 | - | +5.43% | - | - |
| 07/28 | 3,250 | 3,300 | 3,215 | 3,270 | +0.93% | 145,700 | - | +5.42% | - | - |
| 07/27 | 3,190 | 3,255 | 3,180 | 3,240 | +3.35% | 209,400 | - | +4.75% | - | - |
| 07/24 | 3,095 | 3,135 | 3,080 | 3,135 | +1.62% | 121,300 | - | +1.62% | - | - |
| 07/23 | 3,085 | 3,100 | 3,060 | 3,085 | -0.48% | 104,000 | - | +0.16% | - | - |
| 07/22 | 3,115 | 3,115 | 3,080 | 3,100 | +0.49% | 80,900 | - | +0.75% | - | - |
| 07/21 | 3,050 | 3,110 | 3,050 | 3,085 | +0.98% | 86,400 | - | +0.39% | - | - |
| 07/17 | 3,090 | 3,110 | 3,020 | 3,055 | -1.93% | 115,800 | - | -0.52% | - | - |
| 07/16 | 3,095 | 3,130 | 3,085 | 3,115 | -0.32% | 97,100 | - | +1.57% | - | - |
| 07/15 | 3,105 | 3,130 | 3,090 | 3,125 | +1.13% | 127,500 | - | +2.09% | - | - |
| 07/14 | 3,060 | 3,100 | 3,060 | 3,090 | +1.31% | 110,800 | - | +1.18% | - | - |
| 07/13 | 3,060 | 3,085 | 3,040 | 3,050 | -0.16% | 116,500 | - | +0.03% | - | - |
| 07/10 | 3,095 | 3,100 | 3,030 | 3,055 | 0% | 101,500 | - | +0.36% | - | - |
| 07/09 | 3,065 | 3,100 | 3,040 | 3,055 | -0.81% | 80,600 | - | +0.46% | - | - |
| 07/08 | 3,110 | 3,125 | 3,060 | 3,080 | -1.44% | 76,000 | - | +1.45% | - | - |
| 07/07 | 3,145 | 3,175 | 3,120 | 3,125 | +0.32% | 86,400 | - | +3.1% | - | - |
| 07/06 | 3,110 | 3,130 | 3,095 | 3,115 | +0.65% | 62,800 | - | +3.04% | - | - |
| 07/03 | 3,100 | 3,115 | 3,075 | 3,095 | +0.65% | 59,300 | - | +2.59% | - | - |
| 07/02 | 3,055 | 3,095 | 3,035 | 3,075 | +0.82% | 106,600 | - | +2.09% | - | - |
| 07/01 | 3,110 | 3,120 | 3,035 | 3,050 | -1.61% | 103,000 | - | +1.43% | - | - |
| 06/30 | 3,095 | 3,110 | 3,070 | 3,100 | +0.65% | 154,300 | - | +3.23% | - | - |
| 06/29 | 3,115 | 3,140 | 3,070 | 3,080 | -0.65% | 121,100 | - | +2.77% | - | - |
| 06/26 | 3,135 | 3,160 | 3,080 | 3,100 | -1.12% | 140,700 | - | +3.54% | - | - |
| 06/25 | 3,140 | 3,210 | 3,095 | 3,135 | +2.12% | 161,900 | - | +4.99% | - | - |
| 06/24 | 3,070 | 3,095 | 3,055 | 3,070 | 0% | 110,200 | - | +3.12% | - | - |
| 06/23 | 3,060 | 3,100 | 3,060 | 3,070 | +0.66% | 120,300 | - | +3.37% | - | - |
| 06/22 | 3,005 | 3,075 | 2,995 | 3,050 | +0.66% | 69,500 | - | +2.87% | - | - |
| 06/19 | 3,060 | 3,070 | 3,015 | 3,030 | +0.5% | 132,500 | - | +2.4% | - | - |
| 06/18 | 3,025 | 3,055 | 3,005 | 3,015 | +0.5% | 106,300 | - | +1.93% | - | - |
| 06/17 | 3,010 | 3,020 | 2,994 | 3,000 | 0% | 47,900 | - | +1.45% | - | - |
| 06/16 | 3,015 | 3,020 | 2,979 | 3,000 | -1.15% | 83,900 | - | +1.45% | - | - |
| 06/15 | 3,010 | 3,060 | 3,000 | 3,035 | +2.29% | 107,900 | - | +2.6% | - | - |
| 06/12 | 2,999 | 3,015 | 2,967 | 2,967 | +0.2% | 124,400 | - | +0.24% | - | - |
| 06/11 | 2,951 | 2,961 | 2,891 | 2,961 | +0.58% | 102,500 | - | -0.1% | - | - |
| 06/10 | 2,962 | 3,000 | 2,937 | 2,944 | -0.61% | 112,600 | - | -1.01% | - | - |
| 06/09 | 2,975 | 2,988 | 2,947 | 2,962 | +0.71% | 103,900 | - | -0.57% | - | - |
| 06/08 | 2,917 | 2,960 | 2,912 | 2,941 | -0.88% | 85,900 | - | -1.28% | - | - |
| 06/05 | 2,944 | 2,981 | 2,941 | 2,967 | +0.78% | 75,200 | - | -0.24% | - | - |
| 06/04 | 2,924 | 2,944 | 2,909 | 2,944 | +0.07% | 92,200 | - | -0.71% | - | - |
| 06/03 | 2,923 | 2,975 | 2,899 | 2,942 | +0.65% | 107,100 | - | -0.37% | - | - |
| 06/02 | 2,932 | 2,941 | 2,882 | 2,923 | -1.52% | 123,300 | - | -0.65% | - | - |
| 06/01 | 2,973 | 3,005 | 2,930 | 2,968 | -0.03% | 164,400 | - | +1.26% | - | - |
| 05/29 | 2,935 | 3,030 | 2,935 | 2,969 | +0.3% | 139,800 | - | +1.68% | - | - |
| 05/28 | 2,975 | 2,981 | 2,930 | 2,960 | +0.27% | 90,800 | - | +1.75% | - | - |
| 05/27 | 2,946 | 2,989 | 2,940 | 2,952 | +0.2% | 132,500 | - | +1.79% | - | - |
| 05/26 | 2,980 | 2,996 | 2,942 | 2,946 | -1.47% | 78,500 | - | +1.87% | - | - |
| 05/25 | 2,973 | 3,055 | 2,973 | 2,990 | +2.68% | 171,200 | - | +3.71% | - | - |
| 05/22 | 2,900 | 2,925 | 2,877 | 2,912 | +0.55% | 85,900 | - | +1.46% | - | - |
| 05/21 | 2,945 | 2,953 | 2,895 | 2,896 | -0.17% | 92,500 | - | +1.15% | - | - |
| 05/20 | 2,945 | 2,945 | 2,882 | 2,901 | -1.56% | 123,600 | - | +1.26% | - | - |
| 05/19 | 2,925 | 2,969 | 2,907 | 2,947 | +1.34% | 96,500 | - | +2.79% | - | - |
| 05/18 | 2,990 | 3,000 | 2,883 | 2,908 | -2.74% | 143,700 | - | +1.43% | - | - |
| 05/15 | 3,005 | 3,030 | 2,983 | 2,990 | -0.5% | 89,400 | - | +4.4% | - | - |
| 05/14 | 2,988 | 3,035 | 2,941 | 3,005 | +0.33% | 124,100 | - | +5.18% | - | - |
| 05/13 | 3,025 | 3,045 | 2,992 | 2,995 | -0.99% | 150,700 | - | +5.12% | - | - |
| 05/12 | 3,095 | 3,130 | 3,020 | 3,025 | -2.26% | 148,900 | - | +6.51% | - | - |
| 05/11 | 3,050 | 3,100 | 3,045 | 3,095 | +1.48% | 144,700 | - | +9.29% | - | - |
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 3月期 | 1,480 740 7/19 | 756 378 3/18 | 338,500 677,000 12/14 | - | - | +14.17% 4/21 | -15.05% 1/22 |
| 2009年 3月期 | 1,270 635 5/16 | 680 340 10/10 | 216,000 432,000 7/14 | - | - | +23.88% 11/5 | -25.73% 10/10 |
| 2010年 3月期 | 1,204 602 4/2 | 908 454 11/26 | 142,000 284,000 12/8 | - | - | +7.35% 3/26 | -9.81% 11/25 |
| 2011年 3月期 | 1,348 674 3/30 | 924 462 3/15 | 142,000 284,000 3/16 | 996億6733万 | 683億1796万 | +19.33% 3/30 | -8.76% 3/15 |
| 2012年 3月期 | 1,330 665 4/1 | 1,026 513 8/9 | 147,000 294,000 5/12 | 983億3646万 | 758億5956万 | +9.08% 9/16 | -10.58% 8/9 |
| 2013年 3月期 | 1,504 752 3/21 | 1,064 532 5/25 | 154,500 309,000 3/8 | 1112億153万 | 786億6917万 | +9.17% 3/21 | -6.99% 5/14 |
| 2014年 3月期 | 1,650 825 11/6 | 1,226 613 6/7 | 316,000 632,000 10/30 | 1219億9637万 | 906億4699万 | +9.67% 7/19 | -14.63% 6/7 |
| 2015年 3月期 | 2,082 1,041 3/25 | 1,416 708 5/7 | 304,500 609,000 7/8 | 1539億3723万 | 1046億9506万 | +10.64% 6/10 | -12.36% 10/17 |
| 2016年 3月期 | 2,176 1,088 3/23 | 1,510 755 9/8 | 272,000 544,000 5/14 | 1608億8733万 | 1116億4516万 | +13.04% 2/16 | -14.35% 1/21 |
| 2017年 3月期 | 2,086 1,043 6/1 | 1,700 850 8/26 | 179,600 12/12 | 1542億3298万 | 1256億9322万 | +7.36% 12/12 | -9.4% 6/24 |
| 2018年 3月期 | 1,980 10/25 9/19 他2件 | 1,715 3/26 | 383,400 3/16 | 1463億9564万 | 1268億228万 | +7.28% 5/17 | -8.14% 11/17 |
| 2019年 3月期 | 2,047 9/27 | 1,443 12/25 | 186,700 8/2 | 1513億4943万 | 1066億9137万 | +9.84% 9/26 | -13.21% 12/25 |
| 2020年 3月期 | 2,080 12/16 | 1,231 3/13 | 182,300 3/27 | 1537億8936万 | 910億1668万 | +16.05% 3/27 | -19.83% 3/13 |
| 2021年 3月期 | 1,785 3/19 | 1,261 9/9 | 269,200 2/3 | 1319億7789万 | 932億3480万 | +10.3% 2/3 | -9.67% 8/7 |
| 2022年 3月期 | 1,764 9/29 | 1,268 3/31 | 574,800 9/29 | 1304億2521万 | 937億5236万 | +6.96% 7/14 | -7.79% 10/5 |
| 2023年 3月期 | 1,530 3/10 | 1,203 5/24 | 427,900 4/27 | 1076億6333万 | 889億4644万 | +8.23% 5/9 | -5.39% 5/24 |
| 2024年 3月期 | 1,990 3/27 | 1,440 4/6 | 699,300 5/11 | 1400億3270万 | 1013億3019万 | +12.28% 2/2 | -6.07% 8/4 |
| 2025年 3月期 | 2,117 5/9 | 1,363 8/5 | 502,700 5/9 | 1446億9079万 | 931億5708万 | +11.77% 2/5 | -18.44% 8/5 |
| 2026年 3月期 | 3,145 2/3 | 1,578 4/7 | 1,171,200 5/8 | 2115億1066万 | 1061億2522万 | +27.04% 5/9 | -6.94% 3/9 |
| 最新 | 3,020 2026/10/2 | 92,100 | 1913億5171万 | -2.49% 3,097 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -17%（0.83倍）
- 1985/12/28 vs 1984/12/28
- 7%（1.07倍）
- 1986/12/27 vs 1985/12/28
- 36%（1.36倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- 13%（1.13倍）
- 1993/12/30 vs 1992/12/30
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/30
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/30
- 48%（1.48倍）
- 1999/12/30 vs 1998/12/30
- -47%（0.53倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- 8%（1.08倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/10/02 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
680円（2008/10/10） - 344%（4.44倍）
3,020円（10/2）
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。
