タカヨシ HD（9259）の株価チャート
株価
5/29
- 前日 (5/28)
- 850
- 始値
- 863
- 高値
- 868
- 安値
- 840
- 終値 +1.65%
- 864
- 出来高 -39.73%
- 13,500
乖離率
- 株価（5日）
移動平均値 - +2.98%
839 - 株価（25日）
移動平均値 - -1.37%
876 - 出来高（5日）
移動平均値 - -37.09%
21,460
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 863 | 868 | 840 | 864 | +1.65% | 13,500 | 48億4747万 | -1.37% | 9.32 | 1.45 |
| 05/28 | 832 | 854 | 828 | 850 | +2.16% | 22,400 | 47億6892万 | -3.41% | 9.17 | 1.42 |
| 05/27 | 826 | 844 | 817 | 832 | +0.12% | 24,900 | 46億6793万 | -5.88% | 8.98 | 1.39 |
| 05/26 | 820 | 846 | 817 | 831 | +1.71% | 13,800 | 46億6232万 | -6.52% | 8.97 | 1.39 |
| 05/25 | 816 | 842 | 797 | 817 | 0% | 32,700 | 45億8377万 | -8.61% | 8.81 | 1.37 |
| 05/22 | 840 | 840 | 814 | 817 | -3.08% | 18,000 | 45億8377万 | -9.32% | 8.81 | 1.37 |
| 05/21 | 843 | 849 | 837 | 843 | -0.59% | 4,000 | 47億2965万 | -7.06% | 9.1 | 1.41 |
| 05/20 | 837 | 853 | 832 | 848 | -0.35% | 6,400 | 47億5770万 | -7.12% | 9.15 | 1.42 |
| 05/19 | 821 | 862 | 821 | 851 | +1.79% | 35,000 | 47億7453万 | -7.6% | 9.18 | 1.42 |
| 05/18 | 842 | 848 | 830 | 836 | -1.3% | 19,000 | 46億9037万 | -9.91% | 9.02 | 1.4 |
| 05/15 | 841 | 847 | 830 | 847 | +0.36% | 21,900 | 47億5209万 | -9.41% | 9.14 | 1.42 |
| 05/14 | 853 | 862 | 807 | 844 | +0.72% | 31,500 | 47億3526万 | -10.78% | 9.11 | 1.41 |
| 05/13 | 865 | 889 | 835 | 838 | -3.01% | 37,100 | 47億159万 | -12.43% | 9.04 | 1.4 |
| 05/12 | 920 | 930 | 833 | 864 | -4.95% | 87,300 | 48億4747万 | -10.84% | 9.32 | 1.45 |
| 05/11 | 900 | 916 | 900 | 909 | +0.89% | 8,600 | 50億9994万 | -7.34% | 9.81 | 1.52 |
| 05/08 | 930 | 930 | 894 | 901 | -3.12% | 13,000 | 50億5506万 | -8.99% | 9.72 | 1.51 |
| 05/07 | 913 | 952 | 913 | 930 | +2.65% | 17,200 | 52億1776万 | -6.81% | 10.03 | 1.56 |
| 05/01 | 951 | 951 | 906 | 906 | -1.63% | 10,800 | 50億8311万 | -9.85% | 9.78 | 1.52 |
| 04/30 | 908 | 921 | 899 | 921 | +1.54% | 12,800 | 51億6727万 | -9.08% | 9.94 | 1.54 |
| 04/28 | 891 | 920 | 887 | 907 | +0.89% | 6,500 | 50億8872万 | -11.08% | 9.79 | 1.52 |
| 04/27 | 906 | 906 | 853 | 899 | -1.32% | 46,400 | 50億4383万 | -12.38% | 9.7 | 1.5 |
| 04/24 | 937 | 938 | 890 | 911 | -2.77% | 50,600 | 51億1116万 | -11.55% | 9.83 | 1.52 |
| 04/23 | 938 | 963 | 927 | 937 | -0.32% | 7,800 | 52億5703万 | -9.56% | 10.11 | 1.57 |
| 04/22 | 941 | 955 | 932 | 940 | -1.16% | 9,300 | 52億7387万 | -9.62% | 10.14 | 1.57 |
| 04/21 | 975 | 980 | 922 | 951 | -2.16% | 20,200 | 53億3558万 | -8.73% | 10.26 | 1.59 |
| 04/20 | 957 | 988 | 953 | 972 | +1.57% | 17,200 | 54億5340万 | -6.9% | 10.49 | 1.63 |
| 04/17 | 951 | 978 | 942 | 957 | +0.21% | 8,900 | 53億6924万 | -8.33% | 10.33 | 1.6 |
| 04/16 | 953 | 978 | 947 | 955 | +0.21% | 18,200 | 53億5802万 | -8.61% | 10.3 | 1.6 |
| 04/15 | 1,008 | 1,008 | 947 | 953 | -4.6% | 28,000 | 53億4680万 | -8.98% | 10.28 | 1.59 |
| 04/14 | 967 | 999 | 963 | 999 | +4.61% | 35,400 | 56億488万 | -4.68% | 10.78 | 1.67 |
| 04/13 | 999 | 1,000 | 951 | 955 | -3.63% | 30,100 | 53億5802万 | -8.79% | 10.3 | 1.6 |
| 04/10 | 1,031 | 1,043 | 975 | 991 | -4.99% | 31,500 | 55億6000万 | -5.44% | 10.69 | 1.66 |
| 04/09 | 1,042 | 1,043 | 1,021 | 1,043 | -0.1% | 16,500 | 58億5175万 | -0.38% | 11.25 | 1.75 |
| 04/08 | 1,023 | 1,045 | 995 | 1,044 | +3.47% | 26,300 | 58億5736万 | +0.19% | 11.26 | 1.75 |
| 04/07 | 1,103 | 1,138 | 1,002 | 1,009 | -9.43% | 68,500 | 56億6099万 | -2.79% | 10.89 | 1.69 |
| 04/06 | 1,110 | 1,156 | 1,109 | 1,114 | +0.36% | 27,500 | 62億5009万 | +7.53% | 12.02 | 1.86 |
| 04/03 | 1,144 | 1,159 | 1,110 | 1,110 | -4.23% | 28,900 | 62億2765万 | +7.77% | 11.98 | 1.86 |
| 04/02 | 1,138 | 1,163 | 1,120 | 1,159 | +0.35% | 30,400 | 65億256万 | +13.18% | 12.5 | 1.94 |
| 04/01 | 1,158 | 1,164 | 1,105 | 1,155 | +2.39% | 34,300 | 64億8012万 | +13.68% | 12.46 | 1.93 |
| 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 |
| 03/23 | 1,062 | 1,062 | 1,001 | 1,011 | -4.8% | 32,100 | 56億7221万 | +4.77% | 10.91 | 1.69 |
| 03/19 | 1,041 | 1,079 | 1,019 | 1,062 | +1.43% | 42,000 | 59億5835万 | +10.4% | 11.46 | 1.78 |
| 03/18 | 987 | 1,048 | 987 | 1,047 | +5.86% | 22,600 | 58億7419万 | +9.52% | 11.3 | 1.75 |
| 03/17 | 986 | 996 | 977 | 989 | +0.41% | 13,500 | 55億4878万 | +4.21% | 10.67 | 1.65 |
| 03/16 | 989 | 989 | 972 | 985 | -0.4% | 15,100 | 55億2634万 | +4.45% | 10.63 | 1.65 |
| 03/13 | 968 | 990 | 968 | 989 | +1.23% | 7,800 | 55億4878万 | +5.55% | 10.67 | 1.65 |
| 03/12 | 985 | 991 | 972 | 977 | -1.31% | 19,100 | 54億8145万 | +4.94% | 10.54 | 1.63 |
| 03/11 | 991 | 995 | 982 | 990 | +1.12% | 12,600 | 55億5439万 | +7.03% | 10.68 | 1.66 |
| 03/10 | 975 | 1,028 | 975 | 979 | +0.1% | 33,500 | 54億9267万 | +6.64% | 10.56 | 1.64 |
| 03/09 | 958 | 978 | 924 | 978 | +0.51% | 28,800 | 54億8706万 | +7.24% | 10.55 | 1.64 |
| 03/06 | 967 | 984 | 956 | 973 | +0.52% | 9,100 | 54億5901万 | +7.4% | 10.5 | 1.63 |
| 03/05 | 950 | 992 | 950 | 968 | +3.09% | 27,000 | 54億3096万 | +7.56% | 10.44 | 1.62 |
| 03/04 | 920 | 944 | 903 | 939 | +0.43% | 31,300 | 52億6825万 | +4.92% | 10.13 | 1.57 |
| 03/03 | 946 | 969 | 935 | 935 | -1.16% | 43,100 | 52億4581万 | +5.06% | 10.09 | 1.56 |
| 03/02 | 960 | 995 | 945 | 946 | -2.87% | 29,100 | 53億753万 | +6.77% | 10.21 | 1.58 |
| 02/27 | 966 | 998 | 964 | 974 | +0.83% | 30,800 | 54億6462万 | +10.56% | 10.51 | 1.63 |
| 02/26 | 968 | 999 | 964 | 966 | +0.42% | 26,700 | 54億1974万 | +10.53% | 10.42 | 1.62 |
| 02/25 | 943 | 1,000 | 935 | 962 | +2.23% | 47,800 | 53億9730万 | +10.83% | 10.38 | 1.61 |
| 02/24 | 918 | 942 | 909 | 941 | +3.86% | 9,800 | 52億7948万 | +9.29% | 10.15 | 1.57 |
| 02/20 | 913 | 940 | 902 | 906 | -0.77% | 29,700 | 50億8311万 | +6.09% | 9.78 | 1.52 |
| 02/19 | 903 | 934 | 901 | 913 | +0.55% | 43,300 | 51億2238万 | +7.41% | 9.85 | 1.53 |
| 02/18 | 925 | 944 | 905 | 908 | -0.44% | 16,600 | 50億9433万 | +7.46% | 9.8 | 1.52 |
| 02/17 | 936 | 966 | 910 | 912 | -2.67% | 31,600 | 51億1677万 | +8.57% | 9.84 | 1.53 |
| 02/16 | 933 | 953 | 916 | 937 | +0.32% | 48,600 | 52億5703万 | +12.08% | 10.11 | 1.57 |
| 02/13 | 934 | 962 | 932 | 934 | -0.64% | 58,900 | 52億4020万 | +12.67% | 10.08 | 1.56 |
| 02/12 | 918 | 946 | 912 | 940 | +2.17% | 44,900 | 52億7387万 | +14.36% | 10.14 | 1.57 |
| 02/10 | 854 | 949 | 852 | 920 | +7.98% | 117,700 | 51億6166万 | +12.88% | 9.93 | 1.54 |
| 02/09 | 856 | 858 | 846 | 852 | +0.83% | 22,800 | 47億8014万 | +5.45% | 9.19 | 1.43 |
| 02/06 | 839 | 849 | 839 | 845 | -0.12% | 7,000 | 47億4087万 | +4.97% | 9.12 | 1.41 |
| 02/05 | 837 | 848 | 837 | 846 | +1.32% | 12,200 | 47億4648万 | +5.62% | 9.13 | 1.42 |
| 02/04 | 826 | 848 | 826 | 835 | 0% | 18,000 | 46億8476万 | +4.64% | 9.01 | 1.4 |
| 02/03 | 810 | 842 | 805 | 835 | +2.83% | 50,300 | 46億8476万 | +5.03% | 9.01 | 1.4 |
| 02/02 | 820 | 823 | 812 | 812 | 0% | 29,800 | 45億5572万 | +2.4% | 8.76 | 1.36 |
| 01/30 | 835 | 837 | 805 | 812 | -3.22% | 84,000 | 45億5572万 | +2.53% | 8.76 | 1.36 |
| 01/29 | 831 | 840 | 813 | 839 | +1.21% | 50,600 | 47億720万 | +6.07% | 9.05 | 1.4 |
| 01/28 | 833 | 833 | 818 | 829 | -0.48% | 25,000 | 46億5110万 | +4.94% | 8.94 | 1.39 |
| 01/27 | 823 | 837 | 814 | 833 | +0.97% | 46,300 | 46億7354万 | +5.44% | 8.99 | 1.39 |
| 01/26 | 838 | 840 | 815 | 825 | -0.96% | 53,800 | 46億2866万 | +4.43% | 8.9 | 1.38 |
| 01/23 | 820 | 837 | 812 | 833 | +1.59% | 39,600 | 46億7354万 | +5.44% | 8.99 | 1.39 |
| 01/22 | 816 | 826 | 814 | 820 | +1.61% | 36,300 | 46億61万 | +3.93% | 8.85 | 1.37 |
| 01/21 | 791 | 807 | 766 | 807 | +0.88% | 97,300 | 45億2767万 | +2.15% | 8.71 | 1.35 |
| 01/20 | 805 | 809 | 795 | 800 | -0.37% | 79,000 | 44億8840万 | +1.27% | 8.63 | 1.34 |
| 01/19 | 779 | 803 | 768 | 803 | +5.1% | 120,000 | 45億523万 | +1.39% | 8.66 | 1.34 |
| 01/16 | 773 | 773 | 742 | 764 | -4.86% | 227,400 | 42億8642万 | -3.66% | 8.24 | 1.28 |
| 01/15 | 779 | 810 | 771 | 803 | +2.82% | 139,900 | 45億523万 | +0.88% | 8.66 | 1.34 |
| 01/14 | 790 | 794 | 775 | 781 | -1.14% | 73,800 | 43億8180万 | -1.88% | 8.43 | 1.31 |
| 01/13 | 802 | 802 | 770 | 790 | -1.99% | 174,200 | 44億3229万 | -0.88% | 8.52 | 1.32 |
| 01/09 | 760 | 810 | 752 | 806 | +6.19% | 918,200 | 45億2206万 | +1% | 8.7 | 1.35 |
| 01/08 | 759 | 759 | 750 | 759 | 0% | 48,000 | 42億5836万 | -4.89% | 8.19 | 1.27 |
| 01/07 | 764 | 797 | 755 | 759 | 0% | 46,900 | 42億5836万 | -4.89% | 8.19 | 1.27 |
| 01/06 | 760 | 760 | 755 | 759 | -0.13% | 30,200 | 42億5836万 | -5.01% | 8.19 | 1.27 |
| 01/05 | 759 | 776 | 756 | 760 | +0.13% | 58,400 | 42億6398万 | -4.88% | 8.2 | 1.27 |
| 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 |
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 | 864 2026/5/29 | 13,500 | 48億4747万 | -1.37% 876 | |||
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）
- 2026/05/29 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
520円（2025/04/09） - 66%（1.66倍）
864円（5/29）
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。
