日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	2,699	2,699	2,695	2,695	-0.19%	200	19億6061万	+4.95%
04/23	2,719	2,719	2,700	2,700	-0.74%	500	19億6425万	+5.47%
04/22	2,730	2,730	2,702	2,720	-0.69%	700	19億7880万	+6.54%
04/19	2,690	2,739	2,607	2,739	+3.59%	3,300	19億9262万	+7.62%
04/18	2,740	2,740	2,626	2,644	-3.5%	2,700	19億2351万	+4.3%
04/17	2,700	2,740	2,700	2,740	+0.74%	1,600	19億9335万	+8.39%
04/16	2,641	2,720	2,600	2,720	+2.26%	1,800	19億7880万	+8.07%
04/15	2,600	2,680	2,551	2,660	+0.38%	2,000	19億3515万	+6.19%
04/12	2,585	2,650	2,535	2,650	+1.88%	2,200	19億2787万	+6.21%
04/11	2,600	2,644	2,594	2,601	-1.48%	2,400	18億9222万	+4.67%
04/10	2,412	2,721	2,412	2,640	+9.45%	13,800	19億2060万	+6.54%
04/09	2,399	2,500	2,399	2,412	+0.5%	1,200	17億5473万	-2.47%
04/08	2,400	2,400	2,360	2,400	-1.19%	1,800	17億4600万	-2.87%
04/05	2,400	2,440	2,399	2,429	-0.41%	1,000	17億6709万	-1.66%
04/04	2,410	2,439	2,410	2,439	-0.65%	700	17億7437万	-1.09%
04/03	2,455	2,455	2,455	2,455	-0.28%	500	17億8601万	-0.24%
04/02	2,460	2,462	2,460	2,462	+0.08%	200	17億9110万	+0.24%
04/01	2,500	2,540	2,460	2,460	-1.6%	2,300	17億8965万	+0.41%
03/29	2,540	2,540	2,500	2,500	0%	1,200	18億1875万	+2.25%
03/28	2,544	2,544	2,470	2,500	-1.57%	1,800	18億1875万	+2.59%
03/27	2,520	2,550	2,520	2,540	-0.39%	1,000	18億4785万	+4.61%
03/26	2,596	2,596	2,520	2,550	0%	1,900	18億5512万	+5.46%
03/25	2,497	2,550	2,497	2,550	+2.08%	1,700	18億5512万	+5.99%
03/21	2,500	2,500	2,498	2,498	-0.08%	600	18億1729万	+4.04%
03/19	2,500	2,550	2,500	2,500	-0.04%	1,200	18億1875万	+4.43%
03/18	2,510	2,510	2,499	2,501	-0.36%	1,300	18億1947万	+4.86%
03/15	2,499	2,510	2,499	2,510	-1.03%	1,500	18億2602万	+5.73%
03/14	2,499	2,549	2,466	2,536	+2.38%	2,000	18億4494万	+7.28%
03/13	2,450	2,477	2,431	2,477	+0.04%	1,400	18億201万	+5.27%
03/12	2,447	2,490	2,415	2,476	+0.65%	2,700	18億129万	+5.59%
03/11	2,427	2,489	2,400	2,460	+1.82%	3,100	17億8965万	+5.22%
03/08	2,390	2,416	2,389	2,416	-0.08%	1,800	17億5764万	+3.6%
03/07	2,401	2,420	2,390	2,418	+0.75%	900	17億5909万	+3.87%
03/06	2,401	2,449	2,389	2,400	-0.58%	3,000	17億4600万	+3.23%
03/05	2,500	2,500	2,358	2,414	-4.13%	7,200	17億5618万	+3.96%
03/04	2,367	2,530	2,366	2,518	+5.89%	9,900	18億3184万	+8.53%
03/01	2,350	2,388	2,350	2,378	+0.34%	1,800	17億2999万	+2.72%
02/29	2,333	2,400	2,315	2,370	+2.16%	2,300	17億2417万	+2.38%
02/28	2,312	2,370	2,312	2,320	+0.22%	2,600	16億8780万	+0.3%
02/27	2,331	2,331	2,315	2,315	-0.64%	900	16億8416万	+0.13%
02/26	2,350	2,351	2,312	2,330	+0.87%	1,400	16億9507万	+0.78%
02/22	2,307	2,310	2,300	2,310	-0.94%	1,200	16億8052万	+0.09%
02/21	2,302	2,342	2,302	2,332	+1.39%	700	16億9653万	+1.35%
02/20	2,322	2,348	2,280	2,300	+1.23%	1,700	16億7325万	+0.26%
02/19	2,309	2,309	2,267	2,272	-0.83%	900	16億5288万	-0.7%
02/16	2,237	2,300	2,237	2,291	+1.82%	1,200	16億6670万	+0.26%
02/15	2,400	2,400	2,223	2,250	-7.22%	6,100	16億3687万	-1.36%
02/14	2,208	2,437	2,150	2,425	+3.72%	34,300	17億6418万	+6.5%
02/13	15:00 業績予想及び配当予想の修正(復配)に関するお知らせ
02/13	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,271	2,399	2,271	2,338	+3.54%	11,200	17億89万	+3.13%
02/09	2,239	2,258	2,220	2,258	+0.85%	3,300	16億4269万	-0.04%
02/08	2,239	2,263	2,239	2,239	-1.1%	1,900	16億2887万	-0.62%
02/07	2,250	2,270	2,235	2,264	+0.62%	2,000	16億4706万	+0.76%
02/06	2,291	2,297	2,250	2,250	-1.79%	2,300	16億3687万	+0.45%
02/05	2,291	2,334	2,280	2,291	+0.48%	1,400	16億6670万	+2.51%
02/02	2,283	2,295	2,280	2,280	-1.47%	3,600	16億5870万	+2.52%
02/01	2,369	2,369	2,311	2,314	-0.22%	1,500	16億8343万	+4.52%
01/31	2,330	2,330	2,293	2,319	-0.73%	3,000	16億8707万	+5.27%
01/30	2,308	2,336	2,308	2,336	+0.04%	1,000	16億9944万	+6.57%
01/29	2,399	2,399	2,300	2,335	-1.44%	700	16億9871万	+7.11%
01/26	2,399	2,400	2,319	2,369	-0.8%	2,800	17億2344万	+9.17%
01/25	2,388	2,388	2,388	2,388	0%	500	17億3727万	+10.66%
01/24	2,328	2,388	2,314	2,388	+3.2%	3,800	17億3727万	+11.33%
01/23	2,319	2,319	2,297	2,314	+0.65%	1,800	16億8343万	+8.54%
01/22	2,296	2,300	2,259	2,299	-0.78%	3,500	16億7252万	+8.39%
01/19	2,250	2,317	2,250	2,317	+4.46%	3,700	16億8561万	+9.71%
01/18	2,180	2,234	2,150	2,218	+3.16%	3,700	16億1359万	+5.52%
01/17	2,161	2,161	2,148	2,150	+0.23%	1,200	15億6412万	+2.58%
01/16	2,178	2,178	2,145	2,145	-0.6%	2,500	15億6048万	+2.48%
01/15	2,205	2,205	2,158	2,158	-1.42%	2,400	15億6994万	+3.25%
01/12	2,155	2,189	2,155	2,189	-0.05%	2,400	15億9249万	+4.94%
01/11	2,160	2,190	2,152	2,190	+1.39%	3,900	15億9322万	+5.29%
01/10	2,165	2,187	2,127	2,160	-0.23%	3,200	15億7140万	+4.05%
01/09	2,140	2,200	2,140	2,165	+1.64%	2,900	15億7503万	+4.44%
01/05	2,130	2,140	2,130	2,130	+0.71%	800	15億4957万	+2.95%
01/04	2,120	2,180	2,115	2,115	+0.86%	1,700	15億3866万	+2.37%
2023
12/29	2,086	2,154	2,086	2,097	+0.82%	1,100	15億2556万	+1.6%
12/28	2,130	2,130	2,075	2,080	-2.35%	600	15億1320万	+0.82%
12/27	2,075	2,130	2,045	2,130	+5.19%	1,800	15億4957万	+3.35%
12/26	2,030	2,031	2,025	2,025	0%	1,900	14億7318万	-1.56%
12/25	2,057	2,057	2,025	2,025	-0.49%	2,400	14億7318万	-1.65%
12/22	2,048	2,048	2,035	2,035	-0.29%	1,000	14億8046万	-1.21%
12/21	2,040	2,041	2,040	2,041	+0.05%	600	14億8482万	-1.02%
12/20	2,059	2,072	2,040	2,040	-1.78%	2,500	14億8410万	-1.16%
12/19	2,050	2,077	2,050	2,077	+0.14%	900	15億1101万	+0.44%
12/18	2,051	2,074	2,051	2,074	-0.05%	600	15億883万	+0.48%
12/15	2,075	2,075	2,075	2,075	+0.73%	300	15億956万	+0.83%
12/14	2,037	2,060	2,031	2,060	+1.18%	900	14億9865万	+0.39%
12/13	2,063	2,063	2,036	2,036	-1.64%	1,200	14億8119万	-0.54%
12/12	2,070	2,070	2,070	2,070	+0.29%	500	15億592万	+1.32%
12/11	2,075	2,075	2,064	2,064	-0.53%	400	15億156万	+1.28%
12/08	2,100	2,100	2,074	2,075	-0.24%	500	15億956万	+2.02%
12/07	2,050	2,148	2,050	2,080	+1.22%	1,800	15億1320万	+2.51%
12/06	2,052	2,055	2,052	2,055	+0.2%	400	14億9501万	+1.58%
12/05	2,060	2,061	2,051	2,051	-0.44%	1,400	14億9210万	+1.58%
12/04	2,073	2,080	2,055	2,060	-0.91%	1,700	14億9865万	+2.23%
12/01	2,126	2,148	2,060	2,079	+0.14%	2,900	15億1247万	+3.43%
11/30	2,063	2,104	2,013	2,076	+0.39%	5,700	15億1029万	+3.49%
11/29	2,057	2,069	2,030	2,068	+0.88%	700	15億447万	+3.35%
11/28	2,080	2,080	2,050	2,050	-1.44%	700	14億9137万	+2.6%
11/27	2,076	2,080	2,033	2,080	+0.53%	600	15億1320万	+4.26%

8225 タカチホ

IR情報

2023/11/27～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート