タカヨシ HD（9259）の株価チャート
株価
4/17
- 前日 (4/16)
- 955
- 始値
- 951
- 高値
- 978
- 安値
- 942
- 終値 +0.21%
- 957
- 出来高 -51.1%
- 8,900
乖離率
- 株価（5日）
移動平均値 - -0.73%
964 - 株価（25日）
移動平均値 - -8.33%
1,044 - 出来高（5日）
移動平均値 - -63.1%
24,120
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 951 | 978 | 942 | 957 | +0.21% | 8,900 | 53億6924万 | -8.33% | 10.33 | 1.58 |
| 04/16 | 953 | 978 | 947 | 955 | +0.21% | 18,200 | 53億5802万 | -8.61% | 10.3 | 1.58 |
| 04/15 | 1,008 | 1,008 | 947 | 953 | -4.6% | 28,000 | 53億4680万 | -8.98% | 10.28 | 1.57 |
| 04/14 | 967 | 999 | 963 | 999 | +4.61% | 35,400 | 56億488万 | -4.68% | 10.78 | 1.65 |
| 04/13 | 999 | 1,000 | 951 | 955 | -3.63% | 30,100 | 53億5802万 | -8.79% | 10.3 | 1.58 |
| 04/10 | 1,031 | 1,043 | 975 | 991 | -4.99% | 31,500 | 55億6000万 | -5.44% | 10.69 | 1.64 |
| 04/09 | 1,042 | 1,043 | 1,021 | 1,043 | -0.1% | 16,500 | 58億5175万 | -0.38% | 11.25 | 1.72 |
| 04/08 | 1,023 | 1,045 | 995 | 1,044 | +3.47% | 26,300 | 58億5736万 | +0.19% | 11.26 | 1.72 |
| 04/07 | 1,103 | 1,138 | 1,002 | 1,009 | -9.43% | 68,500 | 56億6099万 | -2.79% | 10.89 | 1.67 |
| 04/06 | 1,110 | 1,156 | 1,109 | 1,114 | +0.36% | 27,500 | 62億5009万 | +7.53% | 12.02 | 1.84 |
| 04/03 | 1,144 | 1,159 | 1,110 | 1,110 | -4.23% | 28,900 | 62億2765万 | +7.77% | 11.98 | 1.83 |
| 04/02 | 1,138 | 1,163 | 1,120 | 1,159 | +0.35% | 30,400 | 65億256万 | +13.18% | 12.5 | 1.91 |
| 04/01 | 1,158 | 1,164 | 1,105 | 1,155 | +2.39% | 34,300 | 64億8012万 | +13.68% | 12.46 | 1.91 |
| 03/31 | 1,104 | 1,149 | 1,096 | 1,128 | +2.17% | 29,000 | 63億2864万 | +11.9% | 12.17 | 1.86 |
| 03/30 | 1,099 | 1,107 | 1,036 | 1,104 | -0.09% | 20,100 | 61億9399万 | +10.51% | 11.91 | 1.82 |
| 03/27 | 1,090 | 1,123 | 1,080 | 1,105 | +1.01% | 29,500 | 61億9960万 | +11.5% | 11.92 | 1.82 |
| 03/26 | 1,097 | 1,103 | 1,077 | 1,094 | -1% | 25,800 | 61億3788万 | +11.29% | 11.8 | 1.81 |
| 03/25 | 1,059 | 1,110 | 1,040 | 1,105 | +5.44% | 44,900 | 61億9960万 | +13.22% | 11.92 | 1.82 |
| 03/24 | 1,013 | 1,063 | 1,011 | 1,048 | +3.66% | 30,700 | 58億7980万 | +8.15% | 11.31 | 1.73 |
| 03/23 | 1,062 | 1,062 | 1,001 | 1,011 | -4.8% | 32,100 | 56億7221万 | +4.77% | 10.91 | 1.67 |
| 03/19 | 1,041 | 1,079 | 1,019 | 1,062 | +1.43% | 42,000 | 59億5835万 | +10.4% | 11.46 | 1.75 |
| 03/18 | 987 | 1,048 | 987 | 1,047 | +5.86% | 22,600 | 58億7419万 | +9.52% | 11.3 | 1.73 |
| 03/17 | 986 | 996 | 977 | 989 | +0.41% | 13,500 | 55億4878万 | +4.21% | 10.67 | 1.63 |
| 03/16 | 989 | 989 | 972 | 985 | -0.4% | 15,100 | 55億2634万 | +4.45% | 10.63 | 1.63 |
| 03/13 | 968 | 990 | 968 | 989 | +1.23% | 7,800 | 55億4878万 | +5.55% | 10.67 | 1.63 |
| 03/12 | 985 | 991 | 972 | 977 | -1.31% | 19,100 | 54億8145万 | +4.94% | 10.54 | 1.61 |
| 03/11 | 991 | 995 | 982 | 990 | +1.12% | 12,600 | 55億5439万 | +7.03% | 10.68 | 1.63 |
| 03/10 | 975 | 1,028 | 975 | 979 | +0.1% | 33,500 | 54億9267万 | +6.64% | 10.56 | 1.62 |
| 03/09 | 958 | 978 | 924 | 978 | +0.51% | 28,800 | 54億8706万 | +7.24% | 10.55 | 1.61 |
| 03/06 | 967 | 984 | 956 | 973 | +0.52% | 9,100 | 54億5901万 | +7.4% | 10.5 | 1.61 |
| 03/05 | 950 | 992 | 950 | 968 | +3.09% | 27,000 | 54億3096万 | +7.56% | 10.44 | 1.6 |
| 03/04 | 920 | 944 | 903 | 939 | +0.43% | 31,300 | 52億6825万 | +4.92% | 10.13 | 1.55 |
| 03/03 | 946 | 969 | 935 | 935 | -1.16% | 43,100 | 52億4581万 | +5.06% | 10.09 | 1.54 |
| 03/02 | 960 | 995 | 945 | 946 | -2.87% | 29,100 | 53億753万 | +6.77% | 10.21 | 1.56 |
| 02/27 | 966 | 998 | 964 | 974 | +0.83% | 30,800 | 54億6462万 | +10.56% | 10.51 | 1.61 |
| 02/26 | 968 | 999 | 964 | 966 | +0.42% | 26,700 | 54億1974万 | +10.53% | 10.42 | 1.59 |
| 02/25 | 943 | 1,000 | 935 | 962 | +2.23% | 47,800 | 53億9730万 | +10.83% | 10.38 | 1.59 |
| 02/24 | 918 | 942 | 909 | 941 | +3.86% | 9,800 | 52億7948万 | +9.29% | 10.15 | 1.55 |
| 02/20 | 913 | 940 | 902 | 906 | -0.77% | 29,700 | 50億8311万 | +6.09% | 9.78 | 1.5 |
| 02/19 | 903 | 934 | 901 | 913 | +0.55% | 43,300 | 51億2238万 | +7.41% | 9.85 | 1.51 |
| 02/18 | 925 | 944 | 905 | 908 | -0.44% | 16,600 | 50億9433万 | +7.46% | 9.8 | 1.5 |
| 02/17 | 936 | 966 | 910 | 912 | -2.67% | 31,600 | 51億1677万 | +8.57% | 9.84 | 1.51 |
| 02/16 | 933 | 953 | 916 | 937 | +0.32% | 48,600 | 52億5703万 | +12.08% | 10.11 | 1.55 |
| 02/13 | 934 | 962 | 932 | 934 | -0.64% | 58,900 | 52億4020万 | +12.67% | 10.08 | 1.54 |
| 02/12 | 918 | 946 | 912 | 940 | +2.17% | 44,900 | 52億7387万 | +14.36% | 10.14 | 1.55 |
| 02/10 | 854 | 949 | 852 | 920 | +7.98% | 117,700 | 51億6166万 | +12.88% | 9.93 | 1.52 |
| 02/09 | 856 | 858 | 846 | 852 | +0.83% | 22,800 | 47億8014万 | +5.45% | 9.19 | 1.41 |
| 02/06 | 839 | 849 | 839 | 845 | -0.12% | 7,000 | 47億4087万 | +4.97% | 9.12 | 1.39 |
| 02/05 | 837 | 848 | 837 | 846 | +1.32% | 12,200 | 47億4648万 | +5.62% | 9.13 | 1.4 |
| 02/04 | 826 | 848 | 826 | 835 | 0% | 18,000 | 46億8476万 | +4.64% | 9.01 | 1.38 |
| 02/03 | 810 | 842 | 805 | 835 | +2.83% | 50,300 | 46億8476万 | +5.03% | 9.01 | 1.38 |
| 02/02 | 820 | 823 | 812 | 812 | 0% | 29,800 | 45億5572万 | +2.4% | 8.76 | 1.34 |
| 01/30 | 835 | 837 | 805 | 812 | -3.22% | 84,000 | 45億5572万 | +2.53% | 8.76 | 1.34 |
| 01/29 | 831 | 840 | 813 | 839 | +1.21% | 50,600 | 47億720万 | +6.07% | 9.05 | 1.38 |
| 01/28 | 833 | 833 | 818 | 829 | -0.48% | 25,000 | 46億5110万 | +4.94% | 8.94 | 1.37 |
| 01/27 | 823 | 837 | 814 | 833 | +0.97% | 46,300 | 46億7354万 | +5.44% | 8.99 | 1.37 |
| 01/26 | 838 | 840 | 815 | 825 | -0.96% | 53,800 | 46億2866万 | +4.43% | 8.9 | 1.36 |
| 01/23 | 820 | 837 | 812 | 833 | +1.59% | 39,600 | 46億7354万 | +5.44% | 8.99 | 1.37 |
| 01/22 | 816 | 826 | 814 | 820 | +1.61% | 36,300 | 46億61万 | +3.93% | 8.85 | 1.35 |
| 01/21 | 791 | 807 | 766 | 807 | +0.88% | 97,300 | 45億2767万 | +2.15% | 8.71 | 1.33 |
| 01/20 | 805 | 809 | 795 | 800 | -0.37% | 79,000 | 44億8840万 | +1.27% | 8.63 | 1.32 |
| 01/19 | 779 | 803 | 768 | 803 | +5.1% | 120,000 | 45億523万 | +1.39% | 8.66 | 1.33 |
| 01/16 | 773 | 773 | 742 | 764 | -4.86% | 227,400 | 42億8642万 | -3.66% | 8.24 | 1.26 |
| 01/15 | 779 | 810 | 771 | 803 | +2.82% | 139,900 | 45億523万 | +0.88% | 8.66 | 1.33 |
| 01/14 | 790 | 794 | 775 | 781 | -1.14% | 73,800 | 43億8180万 | -1.88% | 8.43 | 1.29 |
| 01/13 | 802 | 802 | 770 | 790 | -1.99% | 174,200 | 44億3229万 | -0.88% | 8.52 | 1.3 |
| 01/09 | 760 | 810 | 752 | 806 | +6.19% | 918,200 | 45億2206万 | +1% | 8.7 | 1.33 |
| 01/08 | 759 | 759 | 750 | 759 | 0% | 48,000 | 42億5836万 | -4.89% | 8.19 | 1.25 |
| 01/07 | 764 | 797 | 755 | 759 | 0% | 46,900 | 42億5836万 | -4.89% | 8.19 | 1.25 |
| 01/06 | 760 | 760 | 755 | 759 | -0.13% | 30,200 | 42億5836万 | -5.01% | 8.19 | 1.25 |
| 01/05 | 759 | 776 | 756 | 760 | +0.13% | 58,400 | 42億6398万 | -4.88% | 8.2 | 1.25 |
| 2025 | ||||||||||
| 12/30 | 760 | 760 | 748 | 759 | +0.13% | 21,400 | 42億5836万 | -4.89% | 8.19 | 1.25 |
| 12/29 | 758 | 758 | 746 | 758 | 0% | 10,900 | 42億5275万 | -5.01% | 8.18 | 1.25 |
| 12/26 | 770 | 779 | 758 | 758 | -1.56% | 6,900 | 42億5275万 | -4.89% | 8.18 | 1.25 |
| 12/25 | 770 | 781 | 758 | 770 | -1.41% | 7,200 | 43億2008万 | -3.27% | 8.31 | 1.27 |
| 12/24 | 783 | 794 | 766 | 781 | -0.76% | 6,700 | 43億8180万 | -1.76% | 8.43 | 1.29 |
| 12/23 | 791 | 794 | 776 | 787 | -1.38% | 5,300 | 44億1546万 | -0.76% | 8.49 | 1.3 |
| 12/22 | 825 | 825 | 795 | 798 | -1.97% | 7,500 | 44億7717万 | +0.88% | 8.61 | 1.32 |
| 12/19 | 814 | 819 | 806 | 814 | -0.85% | 3,500 | 45億6694万 | +3.3% | 8.78 | 1.34 |
| 12/18 | 824 | 828 | 810 | 821 | -0.36% | 2,700 | 46億622万 | +4.59% | 8.86 | 1.36 |
| 12/17 | 820 | 829 | 817 | 824 | 0% | 3,600 | 46億2305万 | +5.37% | 8.89 | 1.36 |
| 12/16 | 815 | 828 | 810 | 824 | 0% | 8,700 | 46億2305万 | +5.91% | 8.89 | 1.36 |
| 12/15 | 830 | 830 | 808 | 824 | -0.72% | 5,600 | 46億2305万 | +6.32% | 8.89 | 1.36 |
| 12/12 | 819 | 833 | 811 | 830 | +0.48% | 6,700 | 46億5671万 | +7.51% | 8.96 | 1.37 |
| 12/11 | 834 | 834 | 820 | 826 | -0.96% | 1,500 | 46億3427万 | +7.55% | 8.91 | 1.36 |
| 12/10 | 841 | 841 | 805 | 834 | -0.83% | 14,600 | 46億7915万 | +9.16% | 9 | 1.38 |
| 12/09 | 825 | 848 | 820 | 841 | +2.19% | 43,300 | 47億1843万 | +10.66% | 9.07 | 1.39 |
| 12/08 | 815 | 830 | 813 | 823 | +0.98% | 3,400 | 46億1744万 | +8.86% | 8.88 | 1.36 |
| 12/05 | 809 | 827 | 788 | 815 | +0.99% | 10,800 | 45億7255万 | +8.23% | 8.79 | 1.35 |
| 12/04 | 812 | 829 | 797 | 807 | -0.62% | 14,700 | 45億2767万 | +7.6% | 8.71 | 1.33 |
| 12/03 | 791 | 879 | 791 | 812 | +2.14% | 44,000 | 45億5572万 | +8.7% | 8.76 | 1.34 |
| 12/02 | 771 | 797 | 765 | 795 | +2.58% | 11,000 | 44億6034万 | +7% | 8.58 | 1.31 |
| 12/01 | 768 | 776 | 747 | 775 | +0.78% | 42,700 | 43億4813万 | +4.59% | 8.36 | 1.28 |
| 11/28 | 759 | 776 | 756 | 769 | +1.18% | 13,300 | 43億1447万 | +4.06% | 8.3 | 1.27 |
| 11/27 | 750 | 765 | 749 | 760 | +1.47% | 5,900 | 42億6398万 | +2.98% | 8.2 | 1.25 |
| 11/26 | 751 | 751 | 743 | 749 | -0.27% | 5,400 | 42億226万 | +1.63% | 8.08 | 1.24 |
| 11/25 | 744 | 757 | 742 | 751 | +0.81% | 6,600 | 42億1348万 | +2.04% | 8.1 | 1.24 |
| 11/21 | 732 | 746 | 731 | 745 | +1.78% | 6,300 | 41億7982万 | +1.22% | 8.04 | 1.23 |
| 11/20 | 734 | 735 | 727 | 732 | -0.27% | 12,100 | 41億688万 | -0.41% | 7.9 | 1.21 |
| 11/19 | 728 | 741 | 724 | 734 | +0.27% | 21,600 | 41億1810万 | -0.14% | 7.92 | 1.21 |
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 | |
| 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 | +26.46% 2/21 | -15.03% 4/13 |
| 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 | +15.08% 7/12 | -18.55% 8/18 |
| 2024年 9月期 | 1,301 10/2 | 580 8/6 | 340,500 5/2 | 72億3236万 | 32億5409万 | +16.69% 4/4 | -25.52% 8/5 |
| 2025年 9月期 | 789 8/12 | 520 4/9 | 220,100 9/9 | 44億2668万 | 29億1746万 | +18.34% 5/13 | -14.18% 11/13 |
| 最新 | 957 2026/4/17 | 8,900 | 53億6924万 | -8.33% 1,044 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/04/17 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
520円（2025/04/09） - 84%（1.84倍）
957円（4/17）
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。
