日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/06	78	78	77	78	0%	41,200	-	0%
10/05	（IR情報）13:00 月次売上高前年比情報(速報)のお知らせ
10/05	78	79	77	78	0%	47,400	-	0%
10/02	79	79	77	78	-1.27%	47,400	-	0%
10/01	78	79	78	79	+1.28%	35,700	-	+1.28%
09/30	78	78	77	78	0%	76,800	-	0%
09/29	78	79	78	78	0%	16,700	-	0%
09/28	79	79	78	78	0%	20,200	-	0%
09/25	78	79	78	78	0%	26,600	-	0%
09/24	79	79	78	78	-1.27%	79,400	-	0%
09/18	78	79	78	79	+1.28%	24,200	-	+1.28%
09/17	78	79	78	78	0%	39,500	-	0%
09/16	78	79	78	78	0%	22,100	-	0%
09/15	78	79	78	78	0%	56,100	-	0%
09/14	78	79	78	78	0%	53,200	-	0%
09/11	79	79	78	78	-1.27%	13,300	-	0%
09/10	79	79	78	79	0%	18,000	-	+1.28%
09/09	79	79	78	79	0%	23,000	-	+1.28%
09/08	79	79	78	79	0%	16,000	-	+1.28%
09/07	79	79	78	79	+1.28%	20,800	-	+1.28%
09/04	78	79	78	78	0%	21,100	-	0%
09/03	（IR情報）13:00 月次売上高前年比情報(速報)のお知らせ
09/03	78	79	78	78	0%	12,500	-	0%
09/02	79	79	78	78	-1.27%	76,000	-	0%
09/01	79	79	78	79	+1.28%	21,100	-	+1.28%
08/31	79	80	78	78	-1.27%	24,500	-	0%
08/28	77	80	77	79	+1.28%	97,100	-	+1.28%
08/27	79	79	77	78	0%	41,100	-	0%
08/26	79	79	77	78	-1.27%	44,700	-	0%
08/25	78	79	77	79	0%	34,500	-	+1.28%
08/24	78	79	77	79	+1.28%	116,500	-	+1.28%
08/21	78	78	77	78	0%	44,100	-	0%
08/20	78	78	77	78	0%	25,300	-	0%
08/19	77	78	77	78	0%	22,200	-	0%
08/18	78	78	77	78	0%	21,900	-	0%
08/17	78	78	77	78	0%	32,100	-	0%
08/14	78	78	77	78	0%	40,300	-	0%
08/13	78	78	77	78	+1.3%	47,200	-	0%
08/12	78	78	77	77	-1.28%	36,300	-	-1.28%
08/10	78	78	77	78	+1.3%	38,000	-	0%
08/07	78	78	77	77	0%	44,100	-	-1.28%
08/06	77	78	77	77	-1.28%	25,400	-	-1.28%
08/05	（IR情報）13:00 月次売上高前年比情報(速報)のお知らせ
08/05	78	78	77	78	0%	42,900	-	0%
08/04	78	78	77	78	0%	80,500	-	0%
08/03	79	79	78	78	0%	144,900	-	0%
07/31	78	79	78	78	0%	14,300	-	0%
07/30	78	79	78	78	0%	18,300	-	0%
07/29	（IR情報）15:30 借入金の一部期限前返済に関するお知らせ
07/29	79	79	78	78	0%	47,100	-	0%
07/28	79	79	78	78	-1.27%	57,600	-	0%
07/27	79	79	78	79	+1.28%	17,900	-	+1.28%
07/24	78	79	78	78	-1.27%	16,100	-	-1.27%
07/23	79	79	78	79	+1.28%	26,000	-	0%
07/22	79	79	78	78	0%	17,600	-	-1.27%
07/21	79	79	78	78	0%	34,400	-	-1.27%
07/17	79	79	78	78	0%	59,000	-	-1.27%
07/16	79	79	78	78	0%	14,900	-	-1.27%
07/15	79	79	78	78	0%	40,300	-	-1.27%
07/14	78	79	78	78	0%	11,200	-	-1.27%
07/13	79	79	78	78	0%	23,300	-	-1.27%
07/10	79	79	78	78	0%	35,400	-	-1.27%
07/09	78	79	78	78	-2.5%	97,800	-	-1.27%
07/08	（IR情報）15:30 2027年2月期第一四半期決算説明資料
07/08	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
07/08	79	80	78	80	+1.27%	169,000	-	+1.27%
07/07	79	79	78	79	0%	31,000	-	0%
07/06	79	79	78	79	0%	88,500	-	0%
07/03	（IR情報）13:00 月次売上高前年比情報(速報)のお知らせ
07/03	79	79	78	79	0%	39,900	-	0%
07/02	79	79	78	79	+1.28%	53,000	-	0%
07/01	79	79	78	78	-1.27%	23,600	-	-1.27%
06/30	79	79	78	79	0%	27,000	-	0%
06/29	79	79	78	79	+1.28%	16,500	-	0%
06/26	79	79	78	78	0%	20,600	-	-1.27%
06/25	79	79	78	78	-1.27%	100,500	-	-1.27%
06/24	79	79	78	79	+1.28%	25,200	-	0%
06/23	79	80	78	78	-1.27%	108,500	-	-1.27%
06/22	79	80	79	79	-1.25%	35,300	-	0%
06/19	79	80	79	80	+1.27%	17,600	-	+1.27%
06/18	79	80	79	79	0%	25,300	-	0%
06/17	80	80	79	79	-1.25%	25,200	-	0%
06/16	79	80	79	80	0%	8,900	-	+1.27%
06/15	79	80	79	80	+1.27%	21,700	-	+1.27%
06/12	79	80	78	79	0%	28,100	-	0%
06/11	79	79	78	79	0%	54,400	-	0%
06/10	79	80	78	79	0%	40,600	-	0%
06/09	80	80	79	79	-1.25%	42,800	-	0%
06/08	80	80	78	80	0%	102,800	-	+1.27%
06/05	80	80	79	80	+1.27%	27,400	-	+1.27%
06/04	79	80	79	79	0%	27,000	-	0%
06/03	（IR情報）13:00 月次売上高前年比情報(速報)のお知らせ
06/03	79	80	79	79	0%	31,300	-	0%
06/02	79	80	79	79	0%	22,100	-	0%
06/01	80	80	79	79	-1.25%	68,200	-	0%
05/29	（IR情報）15:30 支配株主等に関する事項について
05/29	80	80	79	80	0%	31,900	-	+1.27%
05/28	80	80	79	80	0%	21,300	-	+2.56%
05/27	79	80	79	80	0%	48,800	-	+2.56%
05/26	80	80	79	80	0%	41,100	-	+2.56%
05/25	79	80	78	80	+2.56%	62,300	-	+2.56%
05/22	79	79	78	78	0%	45,700	-	0%
05/21	78	79	78	78	0%	21,200	-	0%
05/20	79	79	78	78	-1.27%	43,800	-	0%
05/19	（IR情報）17:30 B種種類株式の株式譲渡承認について
05/19	79	79	78	79	+1.28%	20,100	-	+1.28%
05/18	79	80	78	78	-1.27%	122,700	-	0%
05/15	80	80	79	79	-1.25%	31,500	-	+1.28%
05/14	78	80	78	80	+1.27%	31,000	-	+2.56%
05/13	78	79	78	79	0%	39,200	-	+1.28%
05/08	（IR情報）15:30 月次売上高前年比情報(速報)のお知らせ

タカキュー（8166）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート