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
10/01	2,792	2,792	2,701	2,759	-1.71%	2,200	-	+4.23%	-	-
09/30	2,700	2,810	2,700	2,807	+5.13%	5,100	-	+6.33%	-	-
09/29	2,743	2,765	2,670	2,670	-2.09%	9,300	-	+1.48%	-	-
09/28	2,650	2,727	2,596	2,727	+2.91%	5,000	-	+3.85%	-	-
09/25	2,725	2,726	2,650	2,650	-2.39%	5,000	-	+1.18%	-	-
09/24	2,718	2,734	2,695	2,715	+0.18%	6,000	-	+3.78%	-	-
09/18	2,649	2,710	2,606	2,710	+2.38%	3,800	-	+3.91%	-	-
09/17	2,604	2,647	2,604	2,647	+1.69%	1,500	-	+1.85%	-	-
09/16	2,668	2,693	2,602	2,603	-3.59%	4,100	-	+0.39%	-	-
09/15	2,709	2,709	2,700	2,700	-0.33%	700	-	+4.37%	-	-
09/14	2,668	2,733	2,650	2,709	-0.22%	3,100	-	+5.12%	-	-
09/11	2,676	2,747	2,676	2,715	-0.18%	2,200	-	+5.77%	-	-
09/10	2,700	2,749	2,676	2,720	+0.74%	9,000	-	+6.42%	-	-
09/09	2,642	2,700	2,625	2,700	+2.2%	4,300	-	+6.13%	-	-
09/08	2,601	2,666	2,601	2,642	+1.07%	3,900	-	+4.26%	-	-
09/07	2,588	2,614	2,567	2,614	+1.04%	1,900	-	+3.48%	-	-
09/04	2,568	2,598	2,520	2,587	+2.25%	6,200	-	+2.7%	-	-
09/03	2,579	2,600	2,530	2,530	-1.48%	1,300	-	+0.72%	-	-
09/02	2,478	2,568	2,478	2,568	+2.72%	5,700	-	+2.51%	-	-
09/01	2,547	2,547	2,486	2,500	0%	1,500	-	+0.08%	-	-
08/31	2,563	2,581	2,500	2,500	-2.69%	4,300	-	+0.28%	-	-
08/28	2,577	2,599	2,569	2,569	-1.27%	1,300	-	+3.42%	-	-
08/27	2,609	2,630	2,595	2,602	-1.18%	2,600	-	+5.13%	-	-
08/26	2,607	2,650	2,607	2,633	+1.46%	2,100	-	+6.77%	-	-
08/25	2,585	2,643	2,585	2,595	+0.39%	4,500	-	+5.75%	-	-
08/24	2,577	2,620	2,577	2,585	+0.35%	1,000	-	+5.81%	-	-
08/21	2,550	2,578	2,550	2,576	+1.14%	1,800	-	+5.88%	-	-
08/20	2,546	2,547	2,546	2,547	+0.04%	1,000	-	+4.99%	-	-
08/19	2,581	2,600	2,531	2,546	-1.36%	8,600	-	+5.29%	-	-
08/18	2,550	2,615	2,550	2,581	+2.62%	5,200	-	+7.14%	-	-
08/17	2,503	2,540	2,503	2,515	+0.56%	6,300	-	+4.7%	-	-
08/14	2,527	2,527	2,501	2,501	+0.12%	700	-	+4.21%	-	-
08/13	2,450	2,529	2,450	2,498	+1.96%	10,800	-	+4.17%	-	-
08/12	2,425	2,464	2,425	2,450	+0.2%	2,700	-	+2.13%	-	-
08/10	2,442	2,458	2,423	2,445	-0.65%	5,400	-	+1.79%	-	-
08/07	2,437	2,472	2,421	2,461	+0.98%	3,200	-	+2.16%	-	-
08/06	2,422	2,456	2,422	2,437	+0.62%	3,300	-	+0.95%	-	-
08/05	2,492	2,498	2,414	2,422	-0.82%	3,400	-	-0.04%	-	-
08/04	2,452	2,520	2,442	2,442	-0.41%	14,900	-	+0.41%	-	-
08/03	2,406	2,523	2,406	2,452	+0.41%	13,500	-	+0.41%	-	-
07/31	2,395	2,480	2,395	2,442	+1.96%	5,900	-	-0.37%	-	-
07/30	2,393	2,445	2,370	2,395	+1.7%	13,100	-	-2.64%	-	-
07/29	2,438	2,439	2,355	2,355	-2.16%	5,900	-	-4.73%	-	-
07/28	2,348	2,438	2,314	2,407	+1.91%	7,700	-	-3.26%	-	-
07/27	2,285	2,383	2,280	2,362	+3.69%	19,300	-	-5.6%	-	-
07/24	2,342	2,367	2,270	2,278	-2.73%	10,500	-	-9.57%	-	-
07/23	2,372	2,377	2,326	2,342	-1.26%	12,500	-	-7.58%	-	-
07/22	2,366	2,405	2,357	2,372	+1.54%	11,300	-	-6.8%	-	-
07/21	2,323	2,368	2,321	2,336	+0.69%	5,100	-	-8.5%	-	-
07/17	2,337	2,347	2,306	2,320	-0.73%	6,600	-	-9.45%	-	-
07/16	2,400	2,400	2,329	2,337	-2.67%	11,100	-	-9.17%	-	-
07/15	2,387	2,404	2,345	2,401	+2.17%	10,300	-	-7.08%	-	-
07/14	2,308	2,370	2,302	2,350	+1.25%	11,600	-	-9.44%	-	-
07/13	2,393	2,420	2,292	2,321	-4.13%	28,900	-	-11%	-	-
07/10	2,460	2,520	2,421	2,421	-1.14%	11,700	-	-7.67%	-	-
07/09	2,449	2,475	2,428	2,449	+0.08%	12,700	-	-7.02%	-	-
07/08	2,523	2,540	2,447	2,447	-3.05%	7,300	-	-7.45%	-	-
07/07	2,573	2,573	2,521	2,524	-0.55%	5,200	-	-4.93%	-	-
07/06	2,619	2,619	2,538	2,538	-2.53%	12,700	-	-4.73%	-	-
07/03	2,602	2,648	2,565	2,604	0%	7,500	-	-2.58%	-	-
07/02	2,651	2,671	2,603	2,604	-1.62%	4,000	-	-3.02%	-	-
07/01	2,625	2,664	2,615	2,647	-0.71%	3,600	-	-1.89%	-	-
06/30	2,691	2,710	2,660	2,666	-0.56%	2,200	-	-1.51%	-	-
06/29	2,679	2,709	2,679	2,681	-0.11%	3,000	-	-1.11%	-	-
06/26	2,611	2,693	2,611	2,684	+1.28%	7,000	-	-1.21%	-	-
06/25	2,703	2,715	2,650	2,650	-2.18%	4,300	-	-2.57%	-	-
06/24	2,730	2,779	2,680	2,709	-1.38%	2,100	-	-0.59%	-	-
06/23	2,751	2,800	2,696	2,747	-0.33%	7,200	-	+0.7%	-	-
06/22	2,823	2,823	2,677	2,756	-1.5%	11,700	-	+0.99%	-	-
06/19	2,616	2,800	2,616	2,798	+6.23%	23,500	-	+2.49%	-	-
06/18	2,660	2,670	2,611	2,634	+0.42%	15,700	-	-3.55%	-	-
06/17	2,550	2,623	2,550	2,623	+1.9%	13,000	-	-4.1%	-	-
06/16	2,553	2,585	2,520	2,574	+0.55%	16,800	-	-6.13%	-	-
06/15	2,590	2,613	2,550	2,560	-1.54%	13,500	-	-6.94%	-	-
06/12	2,616	2,616	2,580	2,600	-0.61%	3,300	-	-5.8%	-	-
06/11	2,615	2,624	2,581	2,616	-1.84%	8,500	-	-5.42%	-	-
06/10	2,641	2,680	2,629	2,665	-0.86%	19,200	-	-3.96%	-	-
06/09	2,710	2,710	2,643	2,688	+1.05%	13,700	-	-3.27%	-	-
06/08	2,724	2,724	2,611	2,660	-2.39%	17,500	-	-4.42%	-	-
06/05	2,660	2,725	2,660	2,725	+1.08%	16,300	-	-2.29%	-	-
06/04	2,737	2,740	2,688	2,696	-0.77%	4,700	-	-3.44%	-	-
06/03	2,720	2,741	2,688	2,717	-1.49%	8,700	-	-2.79%	-	-
06/02	2,750	2,775	2,706	2,758	+0.07%	15,900	-	-1.32%	-	-
06/01	2,903	2,903	2,751	2,756	-5.58%	20,900	-	-1.29%	-	-
05/29	2,997	3,075	2,919	2,919	-0.03%	37,500	-	+4.44%	-	-
05/28	2,849	2,945	2,829	2,920	+2.03%	23,600	-	+4.55%	-	-
05/27	2,785	2,882	2,754	2,862	+2.91%	28,700	-	+2.69%	-	-
05/26	2,786	2,811	2,765	2,781	-1.7%	14,100	-	+0.07%	-	-
05/25	2,791	2,855	2,790	2,829	+2.84%	32,900	-	+2.06%	-	-
05/22	2,798	2,799	2,722	2,751	-1.15%	14,500	-	-0.36%	-	-
05/21	2,792	2,815	2,761	2,783	+0.43%	14,200	-	+0.98%	-	-
05/20	2,763	2,803	2,748	2,771	-0.4%	24,300	-	+0.84%	-	-
05/19	2,785	2,797	2,767	2,782	-0.43%	15,600	-	+1.61%	-	-
05/18	2,810	2,814	2,760	2,794	-0.53%	18,600	-	+2.46%	-	-
05/15	2,747	2,809	2,743	2,809	+2.26%	46,500	-	+3.5%	-	-
05/14	2,788	2,794	2,691	2,747	-1.65%	32,000	-	+1.74%	-	-
05/13	2,764	2,800	2,727	2,793	-0.04%	16,800	-	+3.94%	-	-
05/12	2,794	2,825	2,770	2,794	+0.54%	23,600	-	+4.57%	-	-
05/11	2,760	2,829	2,759	2,779	+0.58%	20,800	-	+4.63%	-	-
05/08	2,840	2,840	2,740	2,763	-2.81%	28,000	-	+4.74%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 2月期	2,685 537 8/24	1,920 384 3/13	49,000 245,000 3/16	-	-	231億8953万 2/26
2011年 2月期	2,510 502 4/12 502 4/9	1,790 358 9/27	53,600 268,000 2/23	258億6921万	184億4856万	195億3600万 2/28
2012年 2月期	2,405 481 2/24	1,290 258 3/15	50,000 250,000 2/24	247億8703万	132億9533万	216億9600万 2/29
2013年 2月期	2,385 477 4/18	1,795 359 11/15	72,600 363,000 11/30	245億8090万	185億9万	210億7200万 2/28
2014年 2月期	2,250 450 5/10	1,975 395 11/7 395 4/2	57,600 288,000 2/25	231億8953万	203億5525万	189億2892万 2/28
2015年 2月期	2,300 460 2/25	1,975 395 10/17	85,400 427,000 2/25	220億8000万	189億6000万	209億2124万 2/27
2016年 2月期	2,560 512 12/28	2,085 417 9/7	70,200 351,000 2/24	245億7600万	200億1600万	205億9421万 2/29
2017年 2月期	2,445 489 2/23 489 2/21	2,045 409 6/24	101,200 506,000 8/26	234億7200万	196億3200万	214億5354万 2/28
2018年 2月期	2,440 488 8/17	2,160 432 4/17	86,400 2/23	234億2400万	207億3600万	209億7720万 2/28
2019年 2月期	2,586 6/27	1,606 12/25	93,000 8/28	248億2560万	154億1760万	170億3173万 2/28
2020年 2月期	2,001 12/18	1,406 2/28	89,000 2/26	192億960万	134億9760万	131億9895万 2/28
2021年 2月期	2,048 2/8	1,014 3/13	106,000 2/24	196億6080万	97億3440万	162億4719万 2/26
2022年 2月期	1,983 9/24	1,204 2/25	116,700 8/27	188億3850万	114億3800万	111億6787万 2/28
2023年 2月期	1,241 3/1	732 9/2	153,400 3/18	117億8950万	69億5400万	87億6042万 2/28
2024年 2月期	1,390 7/11	910 6/26 6/8	938,100 7/11	132億500万	86億4500万	111億3970万 2/29
2025年 2月期	1,675 2/19	1,005 8/5	353,000 3/26	152億4250万	91億4550万	123億7321万 2/28
2026年 2月期	2,344 12/29	1,097 4/7	77,300 4/14	206億2720万	99億8270万	185億8813万 2/27
最新	2,759 2026/10/1		2,200	242億7920万

タキヒヨー（9982）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート