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
09/28	2,270	2,273	2,232	2,237	-0.45%	145,400	-	+1.31%	-	-
09/25	2,275	2,280	2,227	2,247	-1.23%	121,700	-	+2.14%	-	-
09/24	2,280	2,294	2,257	2,275	+1.02%	158,000	-	+3.6%	-	-
09/18	2,236	2,269	2,231	2,252	+0.36%	230,400	-	+2.78%	-	-
09/17	2,225	2,248	2,221	2,244	+1.77%	98,700	-	+2.7%	-	-
09/16	2,175	2,225	2,166	2,205	+1.99%	111,500	-	+1.15%	-	-
09/15	2,145	2,183	2,143	2,162	-0.18%	165,000	-	-0.6%	-	-
09/14	2,145	2,185	2,126	2,166	+0.56%	159,700	-	-0.23%	-	-
09/11	2,174	2,202	2,154	2,154	-3.8%	241,500	-	-0.6%	-	-
09/10	2,251	2,284	2,207	2,239	-2.06%	173,000	-	+3.42%	-	-
09/09	2,251	2,295	2,241	2,286	+2.14%	133,500	-	+5.78%	-	-
09/08	2,255	2,287	2,229	2,238	-0.97%	163,500	-	+4%	-	-
09/07	2,256	2,283	2,233	2,260	+1.53%	161,600	-	+5.36%	-	-
09/04	2,213	2,236	2,200	2,226	+0.54%	159,500	-	+4.16%	-	-
09/03	2,203	2,227	2,182	2,214	+0.68%	148,500	-	+4.09%	-	-
09/02	2,276	2,310	2,189	2,199	-5.01%	264,900	-	+3.82%	-	-
09/01	2,206	2,315	2,196	2,315	+5.71%	283,100	-	+9.56%	-	-
08/31	2,148	2,202	2,135	2,190	+0.64%	174,200	-	+3.94%	-	-
08/28	2,181	2,192	2,165	2,176	-0.64%	96,900	-	+3.47%	-	-
08/27	2,185	2,196	2,165	2,190	+0.64%	128,600	-	+4.29%	-	-
08/26	2,160	2,185	2,156	2,176	+0.6%	108,100	-	+3.87%	-	-
08/25	2,161	2,196	2,151	2,163	+0.75%	126,600	-	+3.44%	-	-
08/24	2,121	2,175	2,121	2,147	+1.27%	140,600	-	+2.92%	-	-
08/21	2,088	2,120	2,088	2,120	0%	196,900	-	+1.68%	-	-
08/20	2,083	2,125	2,071	2,120	+3.52%	143,000	-	+1.63%	-	-
08/19	2,097	2,097	2,040	2,048	-3.8%	209,200	-	-1.73%	-	-
08/18	2,151	2,170	2,129	2,129	-1.75%	136,400	-	+2.06%	-	-
08/17	2,106	2,168	2,106	2,167	+3.09%	171,900	-	+3.78%	-	-
08/14	2,113	2,124	2,099	2,102	-0.8%	111,500	-	+0.57%	-	-
08/13	2,100	2,130	2,090	2,119	+2.02%	180,800	-	+1.24%	-	-
08/12	2,065	2,092	2,050	2,077	+1.27%	136,300	-	-1.1%	-	-
08/10	2,054	2,084	2,029	2,051	-0.58%	157,500	-	-2.7%	-	-
08/07	2,149	2,149	2,049	2,063	-2.46%	178,700	-	-2.5%	-	-
08/06	2,121	2,159	2,084	2,115	-1.08%	172,700	-	-0.33%	-	-
08/05	2,089	2,178	2,086	2,138	+3.54%	268,300	-	+0.47%	-	-
08/04	2,061	2,092	2,046	2,065	+0.44%	149,100	-	-3.14%	-	-
08/03	2,050	2,066	1,995	2,056	+0.29%	161,300	-	-3.97%	-	-
07/31	2,048	2,102	2,013	2,050	+2.91%	236,100	-	-4.65%	-	-
07/30	1,992	2,026	1,948	1,992	-0.05%	470,400	-	-7.69%	-	-
07/29	2,119	2,119	1,953	1,993	-3.67%	513,600	-	-8.07%	-	-
07/28	2,135	2,135	2,038	2,069	-4.17%	268,300	-	-4.96%	-	-
07/27	2,123	2,159	2,078	2,159	+3.35%	229,800	-	-1.19%	-	-
07/24	2,077	2,093	2,042	2,089	-0.19%	111,900	-	-4.52%	-	-
07/23	2,089	2,096	2,069	2,093	+0.63%	80,700	-	-4.6%	-	-
07/22	2,096	2,109	2,073	2,080	+0.24%	125,400	-	-5.41%	-	-
07/21	2,052	2,075	2,028	2,075	+1.82%	182,100	-	-5.85%	-	-
07/17	2,082	2,094	1,993	2,038	-3.23%	173,000	-	-7.7%	-	-
07/16	2,148	2,164	2,099	2,106	-2.18%	118,900	-	-4.71%	-	-
07/15	2,125	2,159	2,103	2,153	+3.36%	134,000	-	-2.45%	-	-
07/14	2,090	2,094	2,055	2,083	-0.1%	111,200	-	-5.49%	-	-
07/13	2,170	2,189	2,077	2,085	-4.66%	197,200	-	-5.36%	-	-
07/10	2,263	2,265	2,176	2,187	-1.17%	238,700	-	-0.64%	-	-
07/09	2,187	2,228	2,186	2,213	+1.28%	130,600	-	+0.73%	-	-
07/08	2,280	2,280	2,185	2,185	-4.21%	149,000	-	-0.23%	-	-
07/07	2,294	2,334	2,272	2,281	+0.31%	183,600	-	+4.39%	-	-
07/06	2,251	2,297	2,246	2,274	+1.2%	98,700	-	+4.46%	-	-
07/03	2,235	2,252	2,205	2,247	+0.81%	93,700	-	+3.55%	-	-
07/02	2,260	2,260	2,197	2,229	-1.07%	235,000	-	+2.67%	-	-
07/01	2,267	2,288	2,250	2,253	+0.31%	137,800	-	+3.63%	-	-
06/30	2,300	2,300	2,240	2,246	-2.14%	166,300	-	+3.31%	-	-
06/29	2,280	2,315	2,261	2,295	+1.24%	162,900	-	+5.52%	-	-
06/26	2,258	2,299	2,237	2,267	+0.4%	100,600	-	+4.33%	-	-
06/25	2,285	2,285	2,226	2,258	+0.98%	130,100	-	+4.2%	-	-
06/24	2,222	2,253	2,211	2,236	+0.58%	84,700	-	+3.42%	-	-
06/23	2,280	2,306	2,223	2,223	-2.07%	98,600	-	+2.92%	-	-
06/22	2,227	2,274	2,207	2,270	+1.52%	109,100	-	+5.04%	-	-
06/19	2,273	2,298	2,216	2,236	-0.04%	198,800	-	+3.61%	-	-
06/18	2,240	2,261	2,215	2,237	+0.36%	199,000	-	+3.47%	-	-
06/17	2,201	2,248	2,191	2,229	+2.15%	194,400	-	+2.96%	-	-
06/16	2,170	2,191	2,144	2,182	-0.18%	173,400	-	+0.37%	-	-
06/15	2,125	2,186	2,120	2,186	+5.1%	162,300	-	+0.09%	-	-
06/12	2,070	2,100	2,059	2,080	+1.46%	199,000	-	-5.15%	-	-
06/11	2,052	2,052	1,997	2,050	-0.53%	130,200	-	-7.11%	-	-
06/10	2,065	2,094	2,052	2,061	-0.05%	144,300	-	-7.2%	-	-
06/09	2,062	2,095	2,049	2,062	+1.18%	125,400	-	-7.82%	-	-
06/08	2,027	2,049	1,994	2,038	-1.83%	188,100	-	-9.5%	-	-
06/05	2,063	2,087	2,030	2,076	+1.76%	161,500	-	-7.98%	-	-
06/04	2,040	2,080	2,033	2,040	-0.97%	156,000	-	-9.41%	-	-
06/03	2,078	2,089	2,045	2,060	-1.67%	165,500	-	-8.49%	-	-
06/02	2,044	2,097	2,012	2,095	+0.05%	204,600	-	-6.81%	-	-
06/01	2,192	2,192	2,094	2,094	-7.92%	311,900	-	-6.68%	-	-
05/29	2,307	2,307	2,250	2,274	-0.74%	263,200	-	+1.43%	-	-
05/28	2,270	2,318	2,244	2,291	+1.15%	206,200	-	+2.69%	-	-
05/27	2,310	2,324	2,240	2,265	-0.44%	173,900	-	+2.03%	-	-
05/26	2,228	2,329	2,216	2,275	+2.11%	165,000	-	+2.85%	-	-
05/25	2,185	2,270	2,172	2,228	+4.21%	183,700	-	+1.09%	-	-
05/22	2,175	2,176	2,099	2,138	+0.14%	199,700	-	-2.73%	-	-
05/21	2,208	2,228	2,135	2,135	-1.97%	230,400	-	-2.73%	-	-
05/20	2,214	2,214	2,134	2,178	-2.9%	246,300	-	-0.77%	-	-
05/19	2,235	2,277	2,212	2,243	+1.68%	141,100	-	+2.28%	-	-
05/18	2,319	2,319	2,206	2,206	-5.08%	166,200	-	+0.82%	-	-
05/15	2,348	2,399	2,287	2,324	-0.09%	168,200	-	+6.51%	-	-
05/14	2,435	2,438	2,326	2,326	-4.67%	186,200	-	+7.14%	-	-
05/13	2,430	2,449	2,415	2,440	+0.41%	147,500	-	+13.02%	-	-
05/12	2,441	2,497	2,426	2,430	+1.04%	212,800	-	+13.34%	-	-
05/11	2,449	2,510	2,405	2,405	-1.15%	314,500	-	+12.91%	-	-
05/08	2,403	2,439	2,355	2,433	+0.95%	292,400	-	+15.14%	-	-
05/07	2,498	2,514	2,410	2,410	-1.79%	410,300	-	+15.04%	-	-
05/01	2,423	2,486	2,378	2,454	+0.41%	472,100	-	+17.92%	-	-
04/30	2,233	2,459	2,200	2,444	+14.85%	1,424,100	-	+18.35%	-	-

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 3月期	606 8/28	449 4/28	112,000 6/25	-	-	492億9147万 3/31
2011年 3月期	553 4/26	390 3/16	134,000 12/10	534億4742万	376億9348万	478億4172万 3/31
2012年 3月期	499 4/1	347 11/29 11/18	126,000 6/10	482億2832万	335億3753万	463億9197万 3/30
2013年 3月期	486 1/30 1/15	391 9/11	103,000 3/8	469億7187万	377億9013万	430億922万 3/29
2014年 3月期	689 1/8	429 6/7	185,000 12/10 10/30	665億9181万	414億6283万	528億9561万 3/31
2015年 3月期	652 9/19	480 5/12 5/7	187,000 7/17	630億1577万	463億9197万	542億8822万 3/31
2016年 3月期	954 10/26	565 4/1	364,000 10/30	922億405万	546億722万	650億3798万 3/31
2017年 3月期	731 4/26	467 9/21 6/24	174,000 7/28	706億5111万	451億3552万	518億9811万 3/31
2018年 3月期	764 7/10	513 4/19	564,000 4/21	738億4056万	495億8142万	580億4459万 3/30
2019年 3月期	714 3,570 7/10	547 2,737 12/26	251,000 50,200 4/23	690億806万	529億618万	568億2308万 3/29
2020年 3月期	795 3,975 1/31	503 2,514 3/13	205,000 41,000 4/1	768億3671万	485億9559万	594億3624万 3/31
2021年 3月期	840 4,200 1/8	576 2,880 4/3	199,500 39,900 3/26	811億8595万	556億7037万	731億7062万 3/31
2022年 3月期	805 4,025 4/19	592 2,958 11/29	183,500 36,700 7/12	778億320万	571億7811万	613億9412万 3/31
2023年 3月期	773 3,865 7/26	600 3,000 5/20	264,500 52,900 10/28	747億1041万	579億8997万	637億4710万 3/31
2024年 3月期	1,240 6,200 3/27	660 3,300 4/26 3,300 4/11	206,000 41,200 9/7	1198億4593万	637億8896万	1075億2149万 3/29
2025年 3月期	1,290 6,450 6/24	734 3,670 8/5	3,522,500 704,500 7/16	1246億7843万	709億4106万	898億4360万 3/31
2026年 3月期	2,397 2/27	796 4/7	1,954,500 10/29	2316億6993万	769億3336万	1844億5888万 3/31
最新	2,237 2026/9/28		145,400	2162億593万

トーエネック（1946）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート