タカヨシ HD（9259）の時価総額の推移
- 2022年9月30日
- 89億4402万
- 2023年9月29日
- 71億7677万
- 2024年9月30日
- 38億7685万
- 2025年9月30日
- 39億9467万
2026/03/24～2026/08/18
株価＆時価総額の推移
| 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 | ||||||||||
| 08/18 | 850 | 850 | 836 | 847 | +1.07% | 11,900 | 47億5209万 | -1.97% | 9.14 | 1.39 |
| 08/17 | 854 | 861 | 830 | 838 | -2.67% | 20,100 | 47億159万 | -3.01% | 9.04 | 1.37 |
| 08/14 | 856 | 864 | 836 | 861 | +0.58% | 15,500 | 48億3064万 | -0.23% | 9.29 | 1.41 |
| 08/13 | 828 | 858 | 828 | 856 | +3.51% | 13,800 | 48億258万 | -0.81% | 9.24 | 1.4 |
| 08/12 | 828 | 836 | 811 | 827 | -0.12% | 14,800 | 46億3988万 | -4.06% | 8.92 | 1.35 |
| 08/10 | 885 | 885 | 816 | 828 | -5.8% | 38,600 | 46億4549万 | -3.94% | 8.93 | 1.36 |
| 08/07 | 871 | 885 | 867 | 879 | +1.03% | 5,900 | 49億3162万 | +2.09% | 9.48 | 1.44 |
| 08/06 | 862 | 893 | 862 | 870 | 0% | 4,600 | 48億8113万 | +1.4% | 9.39 | 1.43 |
| 08/05 | 875 | 895 | 870 | 870 | -0.57% | 3,900 | 48億8113万 | +1.75% | 9.39 | 1.43 |
| 08/04 | 887 | 887 | 855 | 875 | +0.34% | 12,700 | 49億918万 | +2.7% | 9.44 | 1.43 |
| 08/03 | 896 | 896 | 872 | 872 | -1.58% | 6,600 | 48億9235万 | +2.71% | 9.41 | 1.43 |
| 07/31 | 908 | 908 | 870 | 886 | -1.45% | 7,000 | 49億7090万 | +4.98% | 9.56 | 1.45 |
| 07/30 | 862 | 899 | 857 | 899 | +4.17% | 15,300 | 50億4383万 | +7.02% | 9.7 | 1.47 |
| 07/29 | 888 | 888 | 853 | 863 | -1.48% | 9,700 | 48億4186万 | +3.35% | 9.31 | 1.41 |
| 07/28 | 888 | 892 | 868 | 876 | +0.34% | 10,900 | 49億1479万 | +5.29% | 9.45 | 1.43 |
| 07/27 | 845 | 887 | 845 | 873 | +3.56% | 23,900 | 48億9796万 | +5.43% | 9.42 | 1.43 |
| 07/24 | 878 | 879 | 838 | 843 | -4.53% | 21,500 | 47億2965万 | +2.31% | 9.1 | 1.38 |
| 07/23 | 890 | 900 | 866 | 883 | -1.23% | 12,100 | 49億5407万 | +7.42% | 9.53 | 1.45 |
| 07/22 | 874 | 910 | 874 | 894 | +2.29% | 26,900 | 50億1578万 | +9.29% | 9.65 | 1.46 |
| 07/21 | 871 | 879 | 870 | 874 | +1.16% | 4,200 | 49億357万 | +7.5% | 9.43 | 1.43 |
| 07/17 | 858 | 871 | 841 | 864 | -0.23% | 15,200 | 48億4747万 | +6.8% | 9.32 | 1.42 |
| 07/16 | 855 | 870 | 839 | 866 | +1.76% | 12,400 | 48億5869万 | +7.44% | 9.34 | 1.42 |
| 07/15 | 839 | 851 | 839 | 851 | 0% | 5,700 | 47億7453万 | +6.11% | 9.18 | 1.39 |
| 07/14 | 846 | 851 | 843 | 851 | +0.12% | 4,100 | 47億7453万 | +6.51% | 9.18 | 1.39 |
| 07/13 | 841 | 854 | 830 | 850 | +1.07% | 23,500 | 47億6892万 | +6.65% | 9.17 | 1.39 |
| 07/10 | 830 | 845 | 830 | 841 | +1.33% | 9,100 | 47億1843万 | +5.92% | 9.07 | 1.38 |
| 07/09 | 860 | 870 | 817 | 830 | -2.24% | 25,000 | 46億5671万 | +4.8% | 8.96 | 1.36 |
| 07/08 | 842 | 858 | 816 | 849 | +0.83% | 23,800 | 47億6331万 | +7.33% | 9.16 | 1.39 |
| 07/07 | 820 | 845 | 815 | 842 | +3.06% | 22,800 | 47億2404万 | +6.58% | 9.08 | 1.38 |
| 07/06 | 808 | 820 | 806 | 817 | +0.49% | 6,500 | 45億8377万 | +3.55% | 8.81 | 1.34 |
| 07/03 | 808 | 813 | 802 | 813 | +0.37% | 6,000 | 45億6133万 | +2.91% | 8.77 | 1.33 |
| 07/02 | 783 | 810 | 783 | 810 | +3.58% | 8,600 | 45億4450万 | +2.27% | 8.74 | 1.33 |
| 07/01 | 796 | 800 | 768 | 782 | -1.76% | 25,200 | 43億8741万 | -1.51% | 8.44 | 1.28 |
| 06/30 | 803 | 803 | 785 | 796 | +1.02% | 8,200 | 44億6595万 | 0% | 8.59 | 1.3 |
| 06/29 | 769 | 794 | 768 | 788 | +3.01% | 18,000 | 44億2107万 | -1.13% | 8.5 | 1.29 |
| 06/26 | 777 | 782 | 765 | 765 | -2.42% | 9,800 | 42億9203万 | -4.14% | 8.25 | 1.25 |
| 06/25 | 785 | 785 | 784 | 784 | +0.64% | 600 | 43億9863万 | -2% | 8.46 | 1.28 |
| 06/24 | 779 | 784 | 770 | 779 | -0.13% | 2,400 | 43億7057万 | -2.99% | 8.4 | 1.28 |
| 06/23 | 766 | 781 | 765 | 780 | +1.3% | 7,200 | 43億7619万 | -3.11% | 8.42 | 1.28 |
| 06/22 | 782 | 788 | 770 | 770 | -2.28% | 10,500 | 43億2008万 | -4.7% | 8.31 | 1.26 |
| 06/19 | 774 | 788 | 761 | 788 | +0.77% | 10,500 | 44億2107万 | -2.84% | 8.5 | 1.29 |
| 06/18 | 774 | 783 | 768 | 782 | +1.03% | 6,400 | 43億8741万 | -3.81% | 8.44 | 1.28 |
| 06/17 | 764 | 781 | 764 | 774 | 0% | 6,300 | 43億4252万 | -5.15% | 8.35 | 1.27 |
| 06/16 | 785 | 788 | 770 | 774 | -0.64% | 15,400 | 43億4252万 | -5.38% | 8.35 | 1.27 |
| 06/15 | 789 | 789 | 772 | 779 | -0.76% | 10,500 | 43億7057万 | -5.23% | 8.4 | 1.28 |
| 06/12 | 775 | 785 | 766 | 785 | +1.29% | 6,600 | 44億424万 | -5.08% | 8.47 | 1.29 |
| 06/11 | 778 | 790 | 763 | 775 | -0.9% | 14,600 | 43億4813万 | -6.85% | 8.36 | 1.27 |
| 06/10 | 798 | 798 | 772 | 782 | -1.14% | 8,400 | 43億8741万 | -6.68% | 8.44 | 1.28 |
| 06/09 | 765 | 797 | 761 | 791 | +3.13% | 9,200 | 44億3790万 | -6.17% | 8.53 | 1.3 |
| 06/08 | 788 | 803 | 760 | 767 | -4.48% | 26,100 | 43億325万 | -9.55% | 8.28 | 1.26 |
| 06/05 | 790 | 824 | 772 | 803 | +0.75% | 15,400 | 45億523万 | -5.97% | 8.66 | 1.32 |
| 06/04 | 807 | 824 | 792 | 797 | -3.04% | 17,000 | 44億7156万 | -7.11% | 8.6 | 1.31 |
| 06/03 | 820 | 829 | 751 | 822 | -0.6% | 30,200 | 46億1183万 | -4.64% | 8.87 | 1.35 |
| 06/02 | 827 | 836 | 810 | 827 | -1.31% | 11,500 | 46億3988万 | -4.61% | 8.92 | 1.35 |
| 06/01 | 866 | 870 | 819 | 838 | -3.01% | 21,900 | 47億159万 | -3.79% | 9.04 | 1.37 |
| 05/29 | 863 | 868 | 840 | 864 | +1.65% | 13,500 | 48億4747万 | -1.37% | 9.32 | 1.42 |
| 05/28 | 832 | 854 | 828 | 850 | +2.16% | 22,400 | 47億6892万 | -3.41% | 9.17 | 1.39 |
| 05/27 | 826 | 844 | 817 | 832 | +0.12% | 24,900 | 46億6793万 | -5.88% | 8.98 | 1.36 |
| 05/26 | 820 | 846 | 817 | 831 | +1.71% | 13,800 | 46億6232万 | -6.52% | 8.97 | 1.36 |
| 05/25 | 816 | 842 | 797 | 817 | 0% | 32,700 | 45億8377万 | -8.61% | 8.81 | 1.34 |
| 05/22 | 840 | 840 | 814 | 817 | -3.08% | 18,000 | 45億8377万 | -9.32% | 8.81 | 1.34 |
| 05/21 | 843 | 849 | 837 | 843 | -0.59% | 4,000 | 47億2965万 | -7.06% | 9.1 | 1.38 |
| 05/20 | 837 | 853 | 832 | 848 | -0.35% | 6,400 | 47億5770万 | -7.12% | 9.15 | 1.39 |
| 05/19 | 821 | 862 | 821 | 851 | +1.79% | 35,000 | 47億7453万 | -7.6% | 9.18 | 1.39 |
| 05/18 | 842 | 848 | 830 | 836 | -1.3% | 19,000 | 46億9037万 | -9.91% | 9.02 | 1.37 |
| 05/15 | 841 | 847 | 830 | 847 | +0.36% | 21,900 | 47億5209万 | -9.41% | 9.14 | 1.39 |
| 05/14 | 853 | 862 | 807 | 844 | +0.72% | 31,500 | 47億3526万 | -10.78% | 9.11 | 1.38 |
| 05/13 | 865 | 889 | 835 | 838 | -3.01% | 37,100 | 47億159万 | -12.43% | 9.04 | 1.37 |
| 05/12 | 920 | 930 | 833 | 864 | -4.95% | 87,300 | 48億4747万 | -10.84% | 9.32 | 1.42 |
| 05/11 | 900 | 916 | 900 | 909 | +0.89% | 8,600 | 50億9994万 | -7.34% | 9.81 | 1.49 |
| 05/08 | 930 | 930 | 894 | 901 | -3.12% | 13,000 | 50億5506万 | -8.99% | 9.72 | 1.48 |
| 05/07 | 913 | 952 | 913 | 930 | +2.65% | 17,200 | 52億1776万 | -6.81% | 10.03 | 1.52 |
| 05/01 | 951 | 951 | 906 | 906 | -1.63% | 10,800 | 50億8311万 | -9.85% | 9.78 | 1.48 |
| 04/30 | 908 | 921 | 899 | 921 | +1.54% | 12,800 | 51億6727万 | -9.08% | 9.94 | 1.51 |
| 04/28 | 891 | 920 | 887 | 907 | +0.89% | 6,500 | 50億8872万 | -11.08% | 9.79 | 1.49 |
| 04/27 | 906 | 906 | 853 | 899 | -1.32% | 46,400 | 50億4383万 | -12.38% | 9.7 | 1.47 |
| 04/24 | 937 | 938 | 890 | 911 | -2.77% | 50,600 | 51億1116万 | -11.55% | 9.83 | 1.49 |
| 04/23 | 938 | 963 | 927 | 937 | -0.32% | 7,800 | 52億5703万 | -9.56% | 10.11 | 1.53 |
| 04/22 | 941 | 955 | 932 | 940 | -1.16% | 9,300 | 52億7387万 | -9.62% | 10.14 | 1.54 |
| 04/21 | 975 | 980 | 922 | 951 | -2.16% | 20,200 | 53億3558万 | -8.73% | 10.26 | 1.56 |
| 04/20 | 957 | 988 | 953 | 972 | +1.57% | 17,200 | 54億5340万 | -6.9% | 10.49 | 1.59 |
| 04/17 | 951 | 978 | 942 | 957 | +0.21% | 8,900 | 53億6924万 | -8.33% | 10.33 | 1.57 |
| 04/16 | 953 | 978 | 947 | 955 | +0.21% | 18,200 | 53億5802万 | -8.61% | 10.3 | 1.56 |
| 04/15 | 1,008 | 1,008 | 947 | 953 | -4.6% | 28,000 | 53億4680万 | -8.98% | 10.28 | 1.56 |
| 04/14 | 967 | 999 | 963 | 999 | +4.61% | 35,400 | 56億488万 | -4.68% | 10.78 | 1.64 |
| 04/13 | 999 | 1,000 | 951 | 955 | -3.63% | 30,100 | 53億5802万 | -8.79% | 10.3 | 1.56 |
| 04/10 | 1,031 | 1,043 | 975 | 991 | -4.99% | 31,500 | 55億6000万 | -5.44% | 10.69 | 1.62 |
| 04/09 | 1,042 | 1,043 | 1,021 | 1,043 | -0.1% | 16,500 | 58億5175万 | -0.38% | 11.25 | 1.71 |
| 04/08 | 1,023 | 1,045 | 995 | 1,044 | +3.47% | 26,300 | 58億5736万 | +0.19% | 11.26 | 1.71 |
| 04/07 | 1,103 | 1,138 | 1,002 | 1,009 | -9.43% | 68,500 | 56億6099万 | -2.79% | 10.89 | 1.65 |
| 04/06 | 1,110 | 1,156 | 1,109 | 1,114 | +0.36% | 27,500 | 62億5009万 | +7.53% | 12.02 | 1.82 |
| 04/03 | 1,144 | 1,159 | 1,110 | 1,110 | -4.23% | 28,900 | 62億2765万 | +7.77% | 11.98 | 1.82 |
| 04/02 | 1,138 | 1,163 | 1,120 | 1,159 | +0.35% | 30,400 | 65億256万 | +13.18% | 12.5 | 1.9 |
| 04/01 | 1,158 | 1,164 | 1,105 | 1,155 | +2.39% | 34,300 | 64億8012万 | +13.68% | 12.46 | 1.89 |
| 03/31 | 1,104 | 1,149 | 1,096 | 1,128 | +2.17% | 29,000 | 63億2864万 | +11.9% | 12.17 | 1.89 |
| 03/30 | 1,099 | 1,107 | 1,036 | 1,104 | -0.09% | 20,100 | 61億9399万 | +10.51% | 11.91 | 1.85 |
| 03/27 | 1,090 | 1,123 | 1,080 | 1,105 | +1.01% | 29,500 | 61億9960万 | +11.5% | 11.92 | 1.85 |
| 03/26 | 1,097 | 1,103 | 1,077 | 1,094 | -1% | 25,800 | 61億3788万 | +11.29% | 11.8 | 1.83 |
| 03/25 | 1,059 | 1,110 | 1,040 | 1,105 | +5.44% | 44,900 | 61億9960万 | +13.22% | 11.92 | 1.85 |
| 03/24 | 1,013 | 1,063 | 1,011 | 1,048 | +3.66% | 30,700 | 58億7980万 | +8.15% | 11.31 | 1.75 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 9月期 | 2,144 2/21 | 1,406 5/16 | 1,053,600 12/24 | 111億4880万 | 73億1120万 | 89億4402万 9/30 |
| 2023年 9月期 | 1,724 10/4 | 1,070 3/16 | 134,700 3/16 | 94億786万 | 59億4821万 | 71億7677万 9/29 |
| 2024年 9月期 | 1,301 10/2 | 580 8/6 | 340,500 5/2 | 72億3236万 | 32億5409万 | 38億7685万 9/30 |
| 2025年 9月期 | 789 8/12 | 520 4/9 | 220,100 9/9 | 44億2668万 | 29億1746万 | 39億9467万 9/30 |
| 最新 | 847 2026/8/18 | 11,900 | 47億5209万 | |||
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。
