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
09/25	2,560	2,560	2,560	2,560	0%	400	26億9955万	+0.16%
09/20	2,560	2,560	2,560	2,560	+0.79%	100	26億9955万	+0.31%
09/19	2,542	2,542	2,540	2,540	-0.47%	200	26億7846万	-0.47%
09/18	2,552	2,552	2,502	2,552	0%	300	26億9111万	0%
09/17	2,539	2,552	2,539	2,552	+0.87%	200	26億9111万	+0.08%
09/12	2,530	2,530	2,530	2,530	+0.28%	200	26億6791万	-0.75%
09/11	2,526	2,526	2,523	2,523	-0.28%	400	26億6053万	-1.06%
09/09	2,530	2,530	2,530	2,530	-0.9%	100	26億6791万	-0.82%
09/06	2,554	2,554	2,553	2,553	+0.27%	200	26億9217万	0%
09/05	2,561	2,561	2,546	2,546	+0.24%	300	26億8479万	-0.31%
09/04	2,552	2,556	2,540	2,540	-2.31%	1,000	26億7846万	-0.59%
09/02	2,600	2,600	2,600	2,600	0%	200	27億4173万	+1.72%
08/30	2,600	2,600	2,600	2,600	-0.15%	200	27億4173万	+1.64%
08/29	2,604	2,604	2,604	2,604	+0.23%	300	27億4595万	+1.8%
08/28	2,628	2,628	2,576	2,598	-1.18%	2,000	27億3962万	+1.56%
08/27	2,580	2,730	2,562	2,629	+3.06%	7,100	27億7231万	+2.82%
08/26	16:30 株式の分割および定款の一部変更に関するお知らせ
08/26	16:30 譲渡制限付株式制度(従業員向け)の導入に関するお知らせ
08/26	2,601	2,601	2,551	2,551	-1.92%	300	26億9006万	-0.16%
08/23	2,552	2,601	2,551	2,601	+2%	700	27億4278万	+1.76%
08/22	2,550	2,550	2,550	2,550	+0.35%	300	26億8900万	-0.16%
08/21	2,541	2,541	2,541	2,541	-0.35%	100	26億7951万	-0.51%
08/20	2,550	2,550	2,550	2,550	0%	100	26億8900万	-0.12%
08/19	2,550	2,550	2,550	2,550	+0.43%	300	26億8900万	-0.08%
08/16	2,540	2,540	2,539	2,539	+0.95%	400	26億7740万	-0.55%
08/15	2,521	2,521	2,515	2,515	+1%	600	26億5210万	-1.49%
08/14	2,490	2,490	2,490	2,490	+1.43%	100	26億2573万	-2.47%
08/13	2,455	2,455	2,455	2,455	-3.73%	300	25億8882万	-3.95%
08/09	15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	2,530	2,550	2,530	2,550	+0.08%	1,300	26億8900万	-0.39%
08/06	2,456	2,548	2,456	2,548	+2.21%	300	26億8689万	-0.43%
08/05	2,511	2,511	2,493	2,493	-2.2%	700	26億2890万	-2.5%
08/01	2,549	2,549	2,549	2,549	-0.08%	100	26億8795万	-0.35%
07/31	2,551	2,551	2,551	2,551	+0.04%	100	26億9006万	-0.27%
07/29	2,530	2,550	2,530	2,550	-0.78%	300	26億8900万	-0.39%
07/26	2,570	2,570	2,570	2,570	0%	400	27億1009万	+0.35%
07/24	15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/24	2,531	2,570	2,531	2,570	0%	200	27億1009万	+0.27%
07/23	2,570	2,570	2,570	2,570	0%	200	27億1009万	+0.31%
07/19	2,577	2,577	2,569	2,570	-3.02%	1,000	27億1009万	+0.31%
07/18	2,650	2,650	2,650	2,650	+1.92%	200	27億9445万	+3.43%
07/10	2,601	2,601	2,600	2,600	0%	200	27億4173万	+1.4%
07/05	2,555	2,600	2,555	2,600	+1.01%	600	27億4173万	+1.4%
07/04	2,574	2,574	2,574	2,574	-0.89%	100	27億1431万	+0.31%
07/03	2,597	2,597	2,597	2,597	+1.64%	100	27億3857万	+1.01%
07/01	2,555	2,555	2,555	2,555	+0.12%	100	26億9428万	-0.7%
06/27	16:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/27	2,552	2,552	2,552	2,552	0%	100	26億9111万	-0.97%
06/26	2,631	2,631	2,552	2,552	+0.83%	600	26億9111万	-1.2%
06/25	15:30 上場維持基準の適合に向けた計画書
06/20	2,531	2,531	2,531	2,531	+0.04%	100	26億6897万	-2.39%
06/19	2,530	2,530	2,530	2,530	-1.63%	100	26億6791万	-2.69%
06/18	2,572	2,572	2,572	2,572	+1.98%	100	27億1220万	-1.3%
06/13	2,522	2,522	2,522	2,522	+0.28%	100	26億5948万	-3.56%
06/07	2,515	2,515	2,515	2,515	-1.95%	200	26億5210万	-4.23%
06/05	2,565	2,565	2,565	2,565	0%	100	27億482万	-2.62%
06/04	2,565	2,565	2,565	2,565	+1.99%	300	27億482万	-2.8%
05/31	2,522	2,522	2,515	2,515	+0.28%	700	26億5210万	-4.84%
05/29	2,525	2,525	2,508	2,508	-0.08%	500	26億4471万	-5.29%
05/27	2,550	2,551	2,510	2,510	-1.8%	2,000	26億4682万	-5.43%
05/24	2,550	2,556	2,550	2,556	-1.69%	200	26億9533万	-3.91%
05/22	2,600	2,600	2,600	2,600	+0.89%	100	27億4173万	-2.4%
05/21	2,577	2,577	2,577	2,577	-1.9%	300	27億1748万	-3.37%
05/20	2,627	2,627	2,627	2,627	+3.96%	200	27億7020万	-1.61%
05/15	15:30 役員の異動に関するお知らせ
05/13	2,522	2,527	2,522	2,527	-1.75%	1,000	26億6475万	-5.53%
05/10	15:30 2024年3月期決算短信〔日本基準〕(連結)
05/10	2,572	2,572	2,572	2,572	+0.04%	300	27億1220万	-4.03%
05/08	15:30 繰延税金資産の計上および業績予想の修正に関するお知らせ
04/30	2,646	2,646	2,571	2,571	-4.81%	500	27億1115万	-4.17%
04/23	2,701	2,701	2,701	2,701	+3.84%	100	28億4823万	+0.6%
04/22	2,601	2,601	2,601	2,601	-1.89%	100	27億4278万	-3.09%
04/19	2,651	2,651	2,651	2,651	-1.71%	100	27億9551万	-1.23%
04/18	2,697	2,697	2,697	2,697	+1.74%	100	28億4402万	+0.52%
04/17	2,653	2,653	2,651	2,651	-0.08%	200	27億9551万	-1.16%
04/15	2,700	2,700	2,653	2,653	-1.74%	400	27億9762万	-1.08%
04/12	2,700	2,700	2,700	2,700	-3.57%	500	28億4718万	+0.48%
04/11	2,800	2,800	2,800	2,800	+3.63%	1,000	29億5263万	+3.97%
04/09	2,655	2,702	2,655	2,702	+0.07%	400	28億4929万	+0.48%
04/08	2,700	2,700	2,700	2,700	-3.4%	200	28億4718万	+0.26%
04/01	2,795	2,795	2,795	2,795	0%	100	29億4736万	+3.63%
03/29	2,700	2,795	2,680	2,795	+3.52%	900	29億4736万	+3.86%
03/28	2,699	2,700	2,699	2,700	+0.04%	200	28億4718万	+0.6%
03/27	2,699	2,699	2,699	2,699	+1.47%	100	28億4613万	+0.67%
03/22	2,660	2,660	2,660	2,660	+0.15%	17,200	28億500万	-0.75%
03/21	2,656	2,656	2,656	2,656	0%	20,100	28億78万	-0.93%
03/19	2,656	2,656	2,656	2,656	+0.45%	100	28億78万	-0.97%
03/18	2,647	2,647	2,644	2,644	-0.38%	200	27億8813万	-1.45%
03/15	2,654	2,654	2,654	2,654	-1.52%	300	27億9867万	-1.08%
03/13	2,695	2,695	2,695	2,695	+1.89%	200	28億4191万	+0.48%
03/12	2,645	2,645	2,645	2,645	-3.82%	200	27億8918万	-1.12%
03/11	2,750	2,750	2,750	2,750	+3.77%	500	28億9991万	+3%
03/04	2,650	2,650	2,650	2,650	0%	200	27億9445万	-0.38%
02/29	2,650	2,650	2,650	2,650	+0.72%	100	27億9445万	-0.34%
02/28	2,664	2,664	2,631	2,631	-1.09%	200	27億7442万	-1.05%
02/26	2,630	2,661	2,630	2,660	+1.6%	300	28億500万	-0.08%
02/22	2,618	2,618	2,618	2,618	0%	100	27億6071万	-1.84%
02/21	2,618	2,618	2,618	2,618	-1.87%	200	27億6071万	-1.84%
02/20	2,668	2,668	2,668	2,668	+0.3%	100	28億1344万	-0.04%
02/16	2,660	2,660	2,660	2,660	-4.21%	500	28億500万	-0.19%
02/07	2,742	2,792	2,742	2,777	-2.29%	400	29億2838万	+4.4%
02/06	2,742	2,842	2,742	2,842	+5.57%	200	29億9692万	+7.12%
02/05	2,761	2,761	2,692	2,692	-4.23%	700	28億3874万	+1.89%
02/02	2,850	2,850	2,661	2,811	+0.39%	1,200	29億6423万	+6.64%
02/01	2,661	2,911	2,661	2,800	+6.06%	1,700	29億5263万	+6.54%
01/31	2,624	2,640	2,624	2,640	+0.61%	300	27億8391万	+0.76%
01/30	2,625	2,625	2,624	2,624	+0.04%	200	27億6704万	0%
01/29	2,637	2,640	2,623	2,623	-2.05%	700	27億6598万	-0.23%
01/23	2,678	2,678	2,678	2,678	0%	200	28億2398万	+1.75%

9087 タカセ

IR情報

2024/01/23～2024/09/25

IR情報＆株価推移

開示資料

決算

株式

チャート