日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	824	831	816	825	-0.84%	14,400	-	-2.83%
09/30	841	843	823	832	-0.12%	6,500	-	-2.12%
09/29	811	835	811	833	-2%	11,800	-	-2.12%
09/28	854	854	847	850	+0.24%	19,500	-	-0.12%
09/25	845	854	843	848	-0.59%	6,700	-	-0.35%
09/24	857	857	845	853	-0.58%	3,400	-	+0.24%
09/18	857	859	849	858	+0.12%	4,200	-	+0.94%
09/17	858	858	850	857	0%	7,700	-	+0.71%
09/16	854	859	851	857	+0.35%	2,300	-	+0.71%
09/15	854	858	843	854	+0.47%	5,500	-	+0.59%
09/14	841	856	841	850	+0.71%	25,400	-	+0.24%
09/11	841	858	841	844	-0.71%	8,500	-	-0.59%
09/10	857	859	840	850	-1.05%	10,900	-	-0.12%
09/09	861	861	849	859	+0.12%	3,700	-	+0.94%
09/08	853	859	851	858	-0.23%	2,300	-	+0.7%
09/07	852	860	850	860	+0.94%	10,900	-	+0.82%
09/04	845	854	840	852	+0.35%	10,100	-	-0.23%
09/03	843	852	843	849	-0.35%	1,400	-	-0.7%
09/02	848	852	836	852	0%	6,100	-	-0.47%
09/01	841	855	841	852	-0.35%	3,300	-	-0.58%
08/31	843	856	840	855	+1.54%	26,100	-	-0.35%
08/28	840	847	835	842	+0.6%	12,900	-	-1.75%
08/27	848	848	832	837	-1.3%	9,000	-	-2.56%
08/26	848	849	839	848	+0.47%	8,300	-	-1.51%
08/25	845	849	838	844	-0.82%	2,600	-	-2.09%
08/24	845	851	840	851	0%	2,500	-	-1.39%
08/21	839	851	838	851	+0.12%	2,900	-	-1.5%
08/20	849	850	838	850	+0.35%	1,600	-	-1.62%
08/19	821	849	821	847	0%	10,800	-	-1.97%
08/18	850	850	836	847	+1.07%	11,900	-	-1.97%
08/17	854	861	830	838	-2.67%	20,100	-	-3.01%
08/14	856	864	836	861	+0.58%	15,500	-	-0.23%
08/13	828	858	828	856	+3.51%	13,800	-	-0.81%
08/12	828	836	811	827	-0.12%	14,800	-	-4.06%
08/10	（IR情報）13:00 2026年9月期第3四半期決算説明資料
08/10	（IR情報）13:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/10	885	885	816	828	-5.8%	38,600	-	-3.94%
08/07	871	885	867	879	+1.03%	5,900	-	+2.09%
08/06	862	893	862	870	0%	4,600	-	+1.4%
08/05	875	895	870	870	-0.57%	3,900	-	+1.75%
08/04	887	887	855	875	+0.34%	12,700	-	+2.7%
08/03	896	896	872	872	-1.58%	6,600	-	+2.71%
07/31	908	908	870	886	-1.45%	7,000	-	+4.98%
07/30	862	899	857	899	+4.17%	15,300	-	+7.02%
07/29	888	888	853	863	-1.48%	9,700	-	+3.35%
07/28	888	892	868	876	+0.34%	10,900	-	+5.29%
07/27	845	887	845	873	+3.56%	23,900	-	+5.43%
07/24	878	879	838	843	-4.53%	21,500	-	+2.31%
07/23	890	900	866	883	-1.23%	12,100	-	+7.42%
07/22	874	910	874	894	+2.29%	26,900	-	+9.29%
07/21	871	879	870	874	+1.16%	4,200	-	+7.5%
07/17	858	871	841	864	-0.23%	15,200	-	+6.8%
07/16	855	870	839	866	+1.76%	12,400	-	+7.44%
07/15	839	851	839	851	0%	5,700	-	+6.11%
07/14	846	851	843	851	+0.12%	4,100	-	+6.51%
07/13	841	854	830	850	+1.07%	23,500	-	+6.65%
07/10	830	845	830	841	+1.33%	9,100	-	+5.92%
07/09	860	870	817	830	-2.24%	25,000	-	+4.8%
07/08	842	858	816	849	+0.83%	23,800	-	+7.33%
07/07	820	845	815	842	+3.06%	22,800	-	+6.58%
07/06	808	820	806	817	+0.49%	6,500	-	+3.55%
07/03	808	813	802	813	+0.37%	6,000	-	+2.91%
07/02	783	810	783	810	+3.58%	8,600	-	+2.27%
07/01	796	800	768	782	-1.76%	25,200	-	-1.51%
06/30	803	803	785	796	+1.02%	8,200	-	0%
06/29	769	794	768	788	+3.01%	18,000	-	-1.13%
06/26	777	782	765	765	-2.42%	9,800	-	-4.14%
06/25	785	785	784	784	+0.64%	600	-	-2%
06/24	779	784	770	779	-0.13%	2,400	-	-2.99%
06/23	766	781	765	780	+1.3%	7,200	-	-3.11%
06/22	782	788	770	770	-2.28%	10,500	-	-4.7%
06/19	774	788	761	788	+0.77%	10,500	-	-2.84%
06/18	774	783	768	782	+1.03%	6,400	-	-3.81%
06/17	764	781	764	774	0%	6,300	-	-5.15%
06/16	785	788	770	774	-0.64%	15,400	-	-5.38%
06/15	789	789	772	779	-0.76%	10,500	-	-5.23%
06/12	775	785	766	785	+1.29%	6,600	-	-5.08%
06/11	778	790	763	775	-0.9%	14,600	-	-6.85%
06/10	798	798	772	782	-1.14%	8,400	-	-6.68%
06/09	765	797	761	791	+3.13%	9,200	-	-6.17%
06/08	788	803	760	767	-4.48%	26,100	-	-9.55%
06/05	790	824	772	803	+0.75%	15,400	-	-5.97%
06/04	807	824	792	797	-3.04%	17,000	-	-7.11%
06/03	820	829	751	822	-0.6%	30,200	-	-4.64%
06/02	827	836	810	827	-1.31%	11,500	-	-4.61%
06/01	866	870	819	838	-3.01%	21,900	-	-3.79%
05/29	863	868	840	864	+1.65%	13,500	-	-1.37%
05/28	832	854	828	850	+2.16%	22,400	-	-3.41%
05/27	826	844	817	832	+0.12%	24,900	-	-5.88%
05/26	820	846	817	831	+1.71%	13,800	-	-6.52%
05/25	816	842	797	817	0%	32,700	-	-8.61%
05/22	840	840	814	817	-3.08%	18,000	-	-9.32%
05/21	843	849	837	843	-0.59%	4,000	-	-7.06%
05/20	837	853	832	848	-0.35%	6,400	-	-7.12%
05/19	821	862	821	851	+1.79%	35,000	-	-7.6%
05/18	842	848	830	836	-1.3%	19,000	-	-9.91%
05/15	841	847	830	847	+0.36%	21,900	-	-9.41%
05/14	853	862	807	844	+0.72%	31,500	-	-10.78%
05/13	865	889	835	838	-3.01%	37,100	-	-12.43%
05/12	（IR情報）13:00 2026年9月期第2四半期決算説明資料
05/12	（IR情報）13:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/12	920	930	833	864	-4.95%	87,300	-	-10.84%
05/11	900	916	900	909	+0.89%	8,600	-	-7.34%
05/08	930	930	894	901	-3.12%	13,000	-	-8.99%

タカヨシ HD（9259）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート