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
10/02	257	259	256	259	0%	10,100	-	+1.57%
10/01	258	259	254	259	+0.78%	16,500	-	+1.57%
09/30	254	263	252	257	+1.18%	59,200	-	+0.78%
09/29	253	254	252	254	+0.79%	23,800	-	-0.39%
09/28	252	254	251	252	0%	36,900	-	-0.79%
09/25	251	252	249	252	+0.4%	8,300	-	-0.79%
09/24	250	253	249	251	0%	15,900	-	-1.18%
09/18	251	252	247	251	0%	12,700	-	-1.18%
09/17	249	251	249	251	+1.21%	19,000	-	-1.18%
09/16	249	251	248	248	-0.4%	27,900	-	-2.36%
09/15	254	256	249	249	-2.73%	67,800	-	-1.97%
09/14	（IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結)
09/14	（IR情報）15:30 通期業績予想の修正に関するお知らせ
09/14	260	262	256	256	-1.16%	42,300	-	+0.79%
09/11	264	264	257	259	-0.38%	25,500	-	+1.97%
09/10	262	262	259	260	0%	7,700	-	+2.77%
09/09	260	262	257	260	0%	14,900	-	+3.17%
09/08	260	262	258	260	0%	27,100	-	+3.17%
09/07	259	260	258	260	+0.39%	16,800	-	+3.59%
09/04	257	259	254	259	+0.78%	22,200	-	+3.19%
09/03	257	258	257	257	0%	5,600	-	+2.8%
09/02	258	259	256	257	-0.39%	5,700	-	+2.8%
09/01	257	259	255	258	+1.18%	12,000	-	+3.61%
08/31	257	257	251	255	-0.39%	15,500	-	+2.82%
08/28	258	260	255	256	+1.59%	51,100	-	+3.23%
08/27	250	254	250	252	+0.4%	24,000	-	+2.02%
08/26	255	255	251	251	-1.18%	22,400	-	+1.62%
08/25	255	255	246	254	-0.39%	16,600	-	+2.83%
08/24	250	255	250	255	+2%	15,300	-	+3.66%
08/21	249	251	249	250	+0.4%	11,000	-	+1.63%
08/20	250	251	249	249	-0.4%	5,500	-	+1.63%
08/19	248	251	246	250	+0.81%	12,700	-	+2.04%
08/18	250	250	247	248	-1.2%	9,200	-	+1.22%
08/17	250	251	249	251	+0.4%	13,200	-	+2.87%
08/14	248	251	248	250	+0.81%	8,700	-	+2.46%
08/13	250	250	248	248	-0.4%	8,000	-	+2.06%
08/12	248	250	248	249	+0.4%	28,800	-	+2.47%
08/10	247	249	246	248	+0.4%	4,700	-	+2.06%
08/07	246	249	245	247	+1.23%	17,400	-	+2.07%
08/06	247	247	243	244	0%	3,600	-	+0.83%
08/05	245	248	243	244	-0.41%	9,000	-	+1.24%
08/04	244	246	244	245	+0.41%	3,300	-	+1.66%
08/03	245	247	242	244	-0.41%	13,800	-	+1.67%
07/31	245	245	243	245	-0.41%	4,600	-	+2.08%
07/30	245	246	242	246	+1.23%	4,600	-	+2.5%
07/29	245	246	242	243	-0.41%	7,900	-	+1.67%
07/28	243	244	240	244	+0.41%	6,100	-	+2.52%
07/27	245	247	240	243	-0.41%	21,500	-	+2.1%
07/24	242	244	240	244	+0.83%	9,600	-	+2.52%
07/23	241	242	239	242	+0.41%	9,400	-	+2.11%
07/22	240	242	240	241	0%	2,400	-	+1.69%
07/21	243	243	239	241	+0.84%	6,900	-	+2.12%
07/17	244	244	238	239	-2.05%	11,900	-	+1.27%
07/16	244	245	242	244	+0.41%	12,800	-	+3.39%
07/15	241	243	240	243	+0.83%	16,800	-	+2.97%
07/14	241	241	240	241	+0.42%	4,900	-	+2.12%
07/13	238	240	235	240	+0.42%	20,800	-	+2.13%
07/10	241	241	238	239	-0.83%	6,100	-	+1.7%
07/09	241	241	239	241	+1.26%	7,800	-	+2.55%
07/08	238	240	238	238	0%	4,700	-	+1.71%
07/07	240	240	238	238	-0.42%	10,100	-	+1.71%
07/06	239	241	237	239	0%	37,800	-	+2.58%
07/03	236	240	234	239	+0.84%	8,600	-	+2.58%
07/02	234	238	233	237	+1.72%	7,000	-	+1.72%
07/01	232	235	232	233	+0.87%	4,100	-	+0.43%
06/30	231	233	231	231	-0.43%	6,400	-	-0.43%
06/29	234	235	232	232	-0.85%	16,400	-	+0.43%
06/26	236	237	233	234	-0.85%	14,200	-	+1.3%
06/25	235	237	234	236	+1.72%	13,400	-	+2.16%
06/24	231	232	230	232	+0.43%	12,200	-	+0.87%
06/23	232	235	231	231	-0.43%	13,200	-	+0.43%
06/22	232	235	232	232	0%	11,400	-	+1.31%
06/19	235	236	230	232	0%	12,800	-	+1.31%
06/18	233	233	229	232	-0.43%	9,200	-	+1.75%
06/17	232	233	230	233	+0.43%	15,800	-	+2.19%
06/16	226	232	226	232	-1.69%	24,900	-	+2.2%
06/15	（IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/15	241	241	233	236	-0.42%	28,900	-	+3.96%
06/12	233	237	232	237	+1.72%	15,400	-	+4.87%
06/11	242	242	233	233	-3.72%	18,300	-	+3.56%
06/10	237	242	233	242	+2.11%	37,900	-	+7.56%
06/09	229	237	229	237	+2.16%	12,200	-	+5.8%
06/08	229	239	229	232	-0.43%	16,200	-	+4.04%
06/05	229	240	229	233	+1.75%	20,500	-	+4.48%
06/04	228	234	224	229	+0.44%	30,100	-	+2.69%
06/03	223	228	222	228	+2.24%	14,200	-	+2.24%
06/02	224	230	222	223	-1.76%	9,400	-	0%
06/01	227	230	226	227	-0.87%	7,300	-	+1.79%
05/29	224	229	220	229	+2.23%	15,600	-	+2.69%
05/28	225	225	223	224	+0.45%	3,100	-	+0.45%
05/27	224	225	222	223	-0.89%	10,200	-	-0.45%
05/26	227	227	223	225	-0.88%	11,400	-	0%
05/25	224	227	224	227	+1.34%	8,900	-	+0.89%
05/22	224	227	223	224	-0.44%	4,500	-	-0.88%
05/21	220	226	220	225	+2.74%	21,400	-	-0.44%
05/20	224	225	217	219	-1.79%	23,500	-	-3.52%
05/19	218	223	218	223	+1.83%	15,200	-	-1.76%
05/18	217	219	216	219	+1.39%	7,500	-	-3.95%
05/15	219	220	216	216	-1.37%	9,400	-	-5.26%
05/14	221	221	218	219	-0.9%	6,500	-	-4.37%
05/13	219	221	218	221	+0.91%	8,800	-	-3.91%
05/12	220	220	219	219	0%	7,700	-	-4.78%
05/11	220	220	219	219	-0.45%	9,300	-	-5.19%

土屋 HD（1840）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート