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
08/20	2,083	2,125	2,071	2,120	+3.52%	143,000	2048億9789万	+1.63%
08/19	2,097	2,097	2,040	2,048	-3.8%	209,200	1979億3909万	-1.73%
08/18	2,151	2,170	2,129	2,129	-1.75%	136,400	2057億6774万	+2.06%
08/17	2,106	2,168	2,106	2,167	+3.09%	171,900	2094億4044万	+3.78%
08/14	2,113	2,124	2,099	2,102	-0.8%	111,500	2031億5819万	+0.57%
08/13	2,100	2,130	2,090	2,119	+2.02%	180,800	2048億124万	+1.24%
08/12	2,065	2,092	2,050	2,077	+1.27%	136,300	2007億4194万	-1.1%
08/10	2,054	2,084	2,029	2,051	-0.58%	157,500	1982億2904万	-2.7%
08/07	2,149	2,149	2,049	2,063	-2.46%	178,700	1993億8884万	-2.5%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
08/06	2,121	2,159	2,084	2,115	-1.08%	172,700	2044億1464万	-0.33%
08/05	2,089	2,178	2,086	2,138	+3.54%	268,300	2066億3759万	+0.47%
08/04	2,061	2,092	2,046	2,065	+0.44%	149,100	1995億8214万	-3.14%
08/03	2,050	2,066	1,995	2,056	+0.29%	161,300	1987億1229万	-3.97%
07/31	2,048	2,102	2,013	2,050	+2.91%	236,100	1981億3239万	-4.65%
07/30	1,992	2,026	1,948	1,992	-0.05%	470,400	1925億2670万	-7.69%
07/29	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	2,119	2,119	1,953	1,993	-3.67%	513,600	1926億2335万	-8.07%
07/28	2,135	2,135	2,038	2,069	-4.17%	268,300	1999億6874万	-4.96%
07/27	2,123	2,159	2,078	2,159	+3.35%	229,800	2086億6724万	-1.19%
07/24	2,077	2,093	2,042	2,089	-0.19%	111,900	2019億174万	-4.52%
07/23	2,089	2,096	2,069	2,093	+0.63%	80,700	2022億8834万	-4.6%
07/22	（IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/22	2,096	2,109	2,073	2,080	+0.24%	125,400	2010億3189万	-5.41%
07/21	2,052	2,075	2,028	2,075	+1.82%	182,100	2005億4864万	-5.85%
07/17	2,082	2,094	1,993	2,038	-3.23%	173,000	1969億7259万	-7.7%
07/16	2,148	2,164	2,099	2,106	-2.18%	118,900	2035億4479万	-4.71%
07/15	2,125	2,159	2,103	2,153	+3.36%	134,000	2080億8734万	-2.45%
07/14	2,090	2,094	2,055	2,083	-0.1%	111,200	2013億2184万	-5.49%
07/13	2,170	2,189	2,077	2,085	-4.66%	197,200	2015億1514万	-5.36%
07/10	2,263	2,265	2,176	2,187	-1.17%	238,700	2113億7344万	-0.64%
07/09	2,187	2,228	2,186	2,213	+1.28%	130,600	2138億8633万	+0.73%
07/08	2,280	2,280	2,185	2,185	-4.21%	149,000	2111億8014万	-0.23%
07/07	2,294	2,334	2,272	2,281	+0.31%	183,600	2204億5853万	+4.39%
07/06	2,251	2,297	2,246	2,274	+1.2%	98,700	2197億8198万	+4.46%
07/03	2,235	2,252	2,205	2,247	+0.81%	93,700	2171億7243万	+3.55%
07/02	2,260	2,260	2,197	2,229	-1.07%	235,000	2154億3273万	+2.67%
07/01	2,267	2,288	2,250	2,253	+0.31%	137,800	2177億5233万	+3.63%
06/30	2,300	2,300	2,240	2,246	-2.14%	166,300	2170億7578万	+3.31%
06/29	2,280	2,315	2,261	2,295	+1.24%	162,900	2218億1163万	+5.52%
06/26	2,258	2,299	2,237	2,267	+0.4%	100,600	2191億543万	+4.33%
06/25	2,285	2,285	2,226	2,258	+0.98%	130,100	2182億3558万	+4.2%
06/24	2,222	2,253	2,211	2,236	+0.58%	84,700	2161億928万	+3.42%
06/23	2,280	2,306	2,223	2,223	-2.07%	98,600	2148億5283万	+2.92%
06/22	2,227	2,274	2,207	2,270	+1.52%	109,100	2193億9538万	+5.04%
06/19	2,273	2,298	2,216	2,236	-0.04%	198,800	2161億928万	+3.61%
06/18	2,240	2,261	2,215	2,237	+0.36%	199,000	2162億593万	+3.47%
06/17	2,201	2,248	2,191	2,229	+2.15%	194,400	2154億3273万	+2.96%
06/16	2,170	2,191	2,144	2,182	-0.18%	173,400	2108億9019万	+0.37%
06/15	2,125	2,186	2,120	2,186	+5.1%	162,300	2112億7679万	+0.09%
06/12	2,070	2,100	2,059	2,080	+1.46%	199,000	2010億3189万	-5.15%
06/11	2,052	2,052	1,997	2,050	-0.53%	130,200	1981億3239万	-7.11%
06/10	2,065	2,094	2,052	2,061	-0.05%	144,300	1991億9554万	-7.2%
06/09	2,062	2,095	2,049	2,062	+1.18%	125,400	1992億9219万	-7.82%
06/08	2,027	2,049	1,994	2,038	-1.83%	188,100	1969億7259万	-9.5%
06/05	2,063	2,087	2,030	2,076	+1.76%	161,500	2006億4529万	-7.98%
06/04	2,040	2,080	2,033	2,040	-0.97%	156,000	1971億6589万	-9.41%
06/03	2,078	2,089	2,045	2,060	-1.67%	165,500	1990億9889万	-8.49%
06/02	2,044	2,097	2,012	2,095	+0.05%	204,600	2024億8164万	-6.81%
06/01	2,192	2,192	2,094	2,094	-7.92%	311,900	2023億8499万	-6.68%
05/29	（IR情報）16:30 支配株主等に関する事項について
05/29	2,307	2,307	2,250	2,274	-0.74%	263,200	2197億8198万	+1.43%
05/28	2,270	2,318	2,244	2,291	+1.15%	206,200	2214億2503万	+2.69%
05/27	2,310	2,324	2,240	2,265	-0.44%	173,900	2189億1213万	+2.03%
05/26	2,228	2,329	2,216	2,275	+2.11%	165,000	2198億7863万	+2.85%
05/25	2,185	2,270	2,172	2,228	+4.21%	183,700	2153億3608万	+1.09%
05/22	2,175	2,176	2,099	2,138	+0.14%	199,700	2066億3759万	-2.73%
05/21	2,208	2,228	2,135	2,135	-1.97%	230,400	2063億4764万	-2.73%
05/20	2,214	2,214	2,134	2,178	-2.9%	246,300	2105億359万	-0.77%
05/19	2,235	2,277	2,212	2,243	+1.68%	141,100	2167億8583万	+2.28%
05/18	2,319	2,319	2,206	2,206	-5.08%	166,200	2132億978万	+0.82%
05/15	2,348	2,399	2,287	2,324	-0.09%	168,200	2246億1448万	+6.51%
05/14	2,435	2,438	2,326	2,326	-4.67%	186,200	2248億778万	+7.14%
05/13	2,430	2,449	2,415	2,440	+0.41%	147,500	2358億2587万	+13.02%
05/12	2,441	2,497	2,426	2,430	+1.04%	212,800	2348億5937万	+13.34%
05/11	2,449	2,510	2,405	2,405	-1.15%	314,500	2324億4312万	+12.91%
05/08	2,403	2,439	2,355	2,433	+0.95%	292,400	2351億4932万	+15.14%
05/07	2,498	2,514	2,410	2,410	-1.79%	410,300	2329億2637万	+15.04%
05/01	2,423	2,486	2,378	2,454	+0.41%	472,100	2371億7897万	+17.92%
04/30	2,233	2,459	2,200	2,444	+14.85%	1,424,100	2362億1247万	+18.35%
04/28	（IR情報）15:40 中期経営計画2027の数値目標見直しおよび資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ
04/28	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
04/28	（IR情報）15:40 剰余金の配当に関するお知らせ
04/28	2,100	2,150	2,067	2,128	+6.99%	527,100	2056億7109万	+3.75%
04/27	1,980	2,015	1,961	1,989	-1%	127,100	1922億3675万	-2.79%
04/24	2,010	2,017	1,967	2,009	+0.85%	156,700	1941億6974万	-1.66%
04/23	1,958	1,996	1,936	1,992	+0.45%	144,600	1925億2670万	-2.5%
04/22	2,024	2,025	1,982	1,983	-2.75%	119,700	1916億5685万	-3.17%
04/21	2,033	2,049	2,015	2,039	+1.7%	150,900	1970億6924万	-0.49%
04/20	2,035	2,039	1,995	2,005	-0.64%	100,000	1937億8314万	-2.15%
04/17	2,047	2,058	2,009	2,018	-2.46%	112,900	1950億3959万	-1.51%
04/16	2,070	2,080	2,060	2,069	+0.15%	81,200	1999億6874万	+0.93%
04/15	2,124	2,142	2,056	2,066	-1.01%	114,000	1996億7879万	+0.73%
04/14	2,089	2,103	2,073	2,087	+1.26%	104,300	2017億844万	+1.8%
04/13	2,104	2,127	2,055	2,061	-3.01%	114,100	1991億9554万	+0.68%
04/10	2,144	2,158	2,120	2,125	-0.47%	116,100	2053億8114万	+3.71%
04/09	2,133	2,151	2,112	2,135	+0.09%	139,200	2063億4764万	+4.04%
04/08	2,124	2,134	2,111	2,133	+4.05%	195,100	2061億5434万	+3.95%
04/07	2,048	2,067	2,019	2,050	+0.54%	100,800	1981億3239万	-0.39%
04/06	2,043	2,053	2,032	2,039	-0.15%	88,800	1970億6924万	-1.55%
04/03	2,049	2,070	2,027	2,042	-0.34%	83,200	1973億5919万	-2.06%
04/02	（IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
04/02	2,096	2,130	2,037	2,049	-1.73%	140,500	1980億3574万	-2.24%
04/01	2,073	2,089	2,052	2,085	+4.93%	181,200	2015億1514万	-1%
03/31	1,943	2,005	1,902	1,987	+0.2%	227,100	1920億4345万	-5.96%
03/30	1,906	1,993	1,900	1,983	-3.6%	182,100	1916億5685万	-6.59%
03/27	2,035	2,077	2,017	2,057	0%	192,800	1988億894万	-3.61%
03/26	2,062	2,072	2,021	2,057	-0.87%	187,100	1988億894万	-3.92%

トーエネック（1946）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート