- 3167
- 2026/09/30
- 時価
- 1826億円
- PER 予
- 15.53倍
- 2012年以降
- 8.66-25.33倍
（2012-2026年） - PBR
- 1.65倍
- 2012年以降
- 0.88-2.62倍
（2012-2026年） - 配当 予
- 2.87%
- ROE 予
- 10.65%
- ROA 予
- 5.02%
- 資料
- Link
- CSV,JSON
TOKAI HD（3167）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,329
- 始値
- 1,325
- 高値
- 1,332
- 安値
- 1,311
- 終値 -0.3%
- 1,325
- 出来高 -52.58%
- 353,200
乖離率
- 株価（5日）
移動平均値 - -1.71%
1,348 - 株価（25日）
移動平均値 - -0.6%
1,333 - 出来高（5日）
移動平均値 - -67.91%
1,100,560
2026/05/07～2026/09/30
株価推移
| 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 | ||||||||||
| 09/30 | 1,325 | 1,332 | 1,311 | 1,325 | -0.3% | 353,200 | - | -0.6% | - | - |
| 09/29 | 1,345 | 1,347 | 1,323 | 1,329 | -2.42% | 744,800 | - | -0.08% | - | - |
| 09/28 | 1,379 | 1,382 | 1,360 | 1,362 | -0.66% | 2,216,100 | - | +2.64% | - | - |
| 09/25 | 1,365 | 1,380 | 1,364 | 1,371 | +1.18% | 908,900 | - | +3.71% | - | - |
| 09/24 | 1,383 | 1,383 | 1,349 | 1,355 | -2.31% | 1,279,800 | - | +2.89% | - | - |
| 09/18 | 1,404 | 1,410 | 1,387 | 1,387 | -1.21% | 925,900 | - | +5.64% | - | - |
| 09/17 | 1,391 | 1,417 | 1,391 | 1,404 | +1.45% | 773,200 | - | +7.5% | - | - |
| 09/16 | 1,374 | 1,392 | 1,368 | 1,384 | +1.62% | 498,600 | - | +6.46% | - | - |
| 09/15 | 1,361 | 1,375 | 1,355 | 1,362 | +0.22% | 632,400 | - | +5.26% | - | - |
| 09/14 | 1,338 | 1,364 | 1,330 | 1,359 | +2.8% | 554,700 | - | +5.43% | - | - |
| 09/11 | 1,313 | 1,334 | 1,309 | 1,322 | -0.23% | 497,900 | - | +3.04% | - | - |
| 09/10 | 1,327 | 1,330 | 1,315 | 1,325 | -0.15% | 339,100 | - | +3.92% | - | - |
| 09/09 | 1,324 | 1,340 | 1,318 | 1,327 | -0.15% | 302,300 | - | +4.82% | - | - |
| 09/08 | 1,318 | 1,338 | 1,310 | 1,329 | +0.68% | 256,400 | - | +5.64% | - | - |
| 09/07 | 1,330 | 1,341 | 1,318 | 1,320 | -1.42% | 346,800 | - | +5.52% | - | - |
| 09/04 | 1,330 | 1,339 | 1,323 | 1,339 | +0.53% | 278,800 | - | +7.64% | - | - |
| 09/03 | 1,334 | 1,341 | 1,326 | 1,332 | -0.08% | 300,600 | - | +7.51% | - | - |
| 09/02 | 1,319 | 1,338 | 1,315 | 1,333 | +0.68% | 465,300 | - | +8.11% | - | - |
| 09/01 | 1,311 | 1,329 | 1,310 | 1,324 | +1.22% | 293,100 | - | +7.91% | - | - |
| 08/31 | 1,296 | 1,317 | 1,296 | 1,308 | +1% | 404,700 | - | +7.21% | - | - |
| 08/28 | 1,283 | 1,296 | 1,280 | 1,295 | +0.47% | 224,400 | - | +6.76% | - | - |
| 08/27 | 1,279 | 1,295 | 1,274 | 1,289 | 0% | 201,000 | - | +6.79% | - | - |
| 08/26 | 1,286 | 1,299 | 1,285 | 1,289 | +0.23% | 264,100 | - | +7.33% | - | - |
| 08/25 | 1,266 | 1,288 | 1,266 | 1,286 | +1.98% | 256,400 | - | +7.62% | - | - |
| 08/24 | 1,263 | 1,278 | 1,260 | 1,261 | -0.16% | 186,000 | - | +5.97% | - | - |
| 08/21 | 1,258 | 1,264 | 1,253 | 1,263 | +0.88% | 182,600 | - | +6.58% | - | - |
| 08/20 | 1,245 | 1,257 | 1,244 | 1,252 | +0.89% | 191,000 | - | +6.01% | - | - |
| 08/19 | 1,254 | 1,260 | 1,237 | 1,241 | -0.8% | 188,800 | - | +5.44% | - | - |
| 08/18 | 1,245 | 1,256 | 1,235 | 1,251 | +1.38% | 262,100 | - | +6.65% | - | - |
| 08/17 | 1,234 | 1,249 | 1,233 | 1,234 | +0.16% | 197,500 | - | +5.56% | - | - |
| 08/14 | 1,233 | 1,245 | 1,230 | 1,232 | -0.56% | 176,100 | - | +5.66% | - | - |
| 08/13 | 1,228 | 1,239 | 1,221 | 1,239 | +0.9% | 277,000 | - | +6.44% | - | - |
| 08/12 | 1,240 | 1,247 | 1,227 | 1,228 | -0.65% | 234,300 | - | +5.77% | - | - |
| 08/10 | 1,222 | 1,250 | 1,221 | 1,236 | +1.39% | 414,400 | - | +6.74% | - | - |
| 08/07 | 1,160 | 1,228 | 1,156 | 1,219 | +9.43% | 925,300 | - | +5.63% | - | - |
| 08/06 | 1,106 | 1,119 | 1,104 | 1,114 | +0.72% | 237,700 | - | -3.21% | - | - |
| 08/05 | 1,125 | 1,127 | 1,106 | 1,106 | -2.12% | 229,800 | - | -3.99% | - | - |
| 08/04 | 1,148 | 1,148 | 1,124 | 1,130 | -1.57% | 227,000 | - | -1.99% | - | - |
| 08/03 | 1,162 | 1,162 | 1,135 | 1,148 | -1.2% | 300,100 | - | -0.52% | - | - |
| 07/31 | 1,172 | 1,195 | 1,161 | 1,162 | -3.09% | 300,500 | - | +0.69% | - | - |
| 07/30 | 1,191 | 1,204 | 1,171 | 1,199 | +0.33% | 361,300 | - | +3.99% | - | - |
| 07/29 | 1,181 | 1,208 | 1,174 | 1,195 | +2.4% | 377,000 | - | +3.82% | - | - |
| 07/28 | 1,165 | 1,170 | 1,153 | 1,167 | +1.04% | 220,100 | - | +1.66% | - | - |
| 07/27 | 1,150 | 1,160 | 1,146 | 1,155 | +1.32% | 231,700 | - | +0.7% | - | - |
| 07/24 | 1,125 | 1,140 | 1,120 | 1,140 | +0.62% | 163,700 | - | -0.44% | - | - |
| 07/23 | 1,145 | 1,147 | 1,130 | 1,133 | -1.22% | 172,700 | - | -0.87% | - | - |
| 07/22 | 1,142 | 1,151 | 1,133 | 1,147 | +0.09% | 223,000 | - | +0.44% | - | - |
| 07/21 | 1,159 | 1,165 | 1,144 | 1,146 | -0.26% | 232,100 | - | +0.53% | - | - |
| 07/17 | 1,152 | 1,163 | 1,145 | 1,149 | +0.26% | 247,000 | - | +0.88% | - | - |
| 07/16 | 1,152 | 1,158 | 1,146 | 1,146 | -0.35% | 149,800 | - | +0.7% | - | - |
| 07/15 | 1,153 | 1,157 | 1,146 | 1,150 | +0.26% | 160,400 | - | +1.14% | - | - |
| 07/14 | 1,155 | 1,159 | 1,147 | 1,147 | +0.26% | 167,100 | - | +0.97% | - | - |
| 07/13 | 1,160 | 1,160 | 1,141 | 1,144 | -0.44% | 218,900 | - | +0.88% | - | - |
| 07/10 | 1,168 | 1,171 | 1,149 | 1,149 | -1.88% | 289,000 | - | +1.5% | - | - |
| 07/09 | 1,172 | 1,184 | 1,167 | 1,171 | -0.09% | 195,200 | - | +3.63% | - | - |
| 07/08 | 1,180 | 1,185 | 1,172 | 1,172 | +0.26% | 199,600 | - | +4.09% | - | - |
| 07/07 | 1,152 | 1,177 | 1,151 | 1,169 | +1.48% | 163,700 | - | +4.1% | - | - |
| 07/06 | 1,146 | 1,160 | 1,143 | 1,152 | +0.35% | 220,900 | - | +2.95% | - | - |
| 07/03 | 1,146 | 1,159 | 1,143 | 1,148 | +1.23% | 203,700 | - | +2.87% | - | - |
| 07/02 | 1,142 | 1,144 | 1,132 | 1,134 | +0.35% | 214,300 | - | +1.7% | - | - |
| 07/01 | 1,153 | 1,155 | 1,127 | 1,130 | -1.65% | 317,300 | - | +1.44% | - | - |
| 06/30 | 1,155 | 1,157 | 1,145 | 1,149 | -0.26% | 282,500 | - | +3.23% | - | - |
| 06/29 | 1,150 | 1,158 | 1,144 | 1,152 | +0.79% | 247,600 | - | +3.6% | - | - |
| 06/26 | 1,147 | 1,150 | 1,137 | 1,143 | +0.62% | 166,600 | - | +2.88% | - | - |
| 06/25 | 1,142 | 1,145 | 1,134 | 1,136 | -0.61% | 132,100 | - | +2.34% | - | - |
| 06/24 | 1,143 | 1,148 | 1,126 | 1,143 | +0.35% | 308,800 | - | +2.88% | - | - |
| 06/23 | 1,123 | 1,141 | 1,114 | 1,139 | +1.61% | 453,100 | - | +2.52% | - | - |
| 06/22 | 1,125 | 1,130 | 1,114 | 1,121 | +1.45% | 243,000 | - | +0.81% | - | - |
| 06/19 | 1,102 | 1,109 | 1,100 | 1,105 | +0.09% | 250,000 | - | -0.63% | - | - |
| 06/18 | 1,103 | 1,113 | 1,101 | 1,104 | +0.09% | 214,500 | - | -0.81% | - | - |
| 06/17 | 1,120 | 1,126 | 1,103 | 1,103 | -0.54% | 167,800 | - | -0.99% | - | - |
| 06/16 | 1,110 | 1,115 | 1,104 | 1,109 | -0.36% | 241,000 | - | -0.45% | - | - |
| 06/15 | 1,125 | 1,135 | 1,113 | 1,113 | -0.98% | 163,100 | - | -0.18% | - | - |
| 06/12 | 1,116 | 1,134 | 1,115 | 1,124 | +0.09% | 299,100 | - | +0.81% | - | - |
| 06/11 | 1,118 | 1,126 | 1,112 | 1,123 | +0.54% | 181,400 | - | +0.72% | - | - |
| 06/10 | 1,113 | 1,128 | 1,112 | 1,117 | +1.36% | 253,600 | - | +0.09% | - | - |
| 06/09 | 1,098 | 1,108 | 1,093 | 1,102 | +0.55% | 287,700 | - | -1.25% | - | - |
| 06/08 | 1,080 | 1,097 | 1,079 | 1,096 | +1.2% | 306,700 | - | -1.97% | - | - |
| 06/05 | 1,085 | 1,094 | 1,079 | 1,083 | 0% | 202,000 | - | -3.3% | - | - |
| 06/04 | 1,083 | 1,085 | 1,076 | 1,083 | -0.28% | 242,400 | - | -3.48% | - | - |
| 06/03 | 1,074 | 1,090 | 1,070 | 1,086 | +0.93% | 187,500 | - | -3.47% | - | - |
| 06/02 | 1,076 | 1,077 | 1,061 | 1,076 | -1.01% | 287,900 | - | -4.53% | - | - |
| 06/01 | 1,105 | 1,105 | 1,080 | 1,087 | -1.63% | 315,100 | - | -3.81% | - | - |
| 05/29 | 1,119 | 1,127 | 1,105 | 1,105 | -1.25% | 255,000 | - | -2.47% | - | - |
| 05/28 | 1,123 | 1,125 | 1,113 | 1,119 | +0.09% | 250,900 | - | -1.5% | - | - |
| 05/27 | 1,116 | 1,122 | 1,107 | 1,118 | +0.09% | 228,600 | - | -1.84% | - | - |
| 05/26 | 1,119 | 1,119 | 1,108 | 1,117 | -0.18% | 223,900 | - | -2.1% | - | - |
| 05/25 | 1,133 | 1,135 | 1,111 | 1,119 | -1.24% | 201,400 | - | -2.19% | - | - |
| 05/22 | 1,149 | 1,150 | 1,123 | 1,133 | -1.31% | 228,100 | - | -1.13% | - | - |
| 05/21 | 1,149 | 1,157 | 1,142 | 1,148 | -0.09% | 246,100 | - | 0% | - | - |
| 05/20 | 1,156 | 1,167 | 1,141 | 1,149 | -0.52% | 217,400 | - | 0% | - | - |
| 05/19 | 1,136 | 1,156 | 1,129 | 1,155 | +2.58% | 253,500 | - | +0.26% | - | - |
| 05/18 | 1,121 | 1,128 | 1,117 | 1,126 | -0.35% | 289,400 | - | -2.34% | - | - |
| 05/15 | 1,123 | 1,130 | 1,119 | 1,130 | +1.07% | 169,900 | - | -2.25% | - | - |
| 05/14 | 1,117 | 1,122 | 1,112 | 1,118 | +0.09% | 208,400 | - | -3.45% | - | - |
| 05/13 | 1,130 | 1,137 | 1,117 | 1,117 | -0.71% | 284,500 | - | -3.71% | - | - |
| 05/12 | 1,123 | 1,132 | 1,117 | 1,125 | +0.99% | 270,100 | - | -3.1% | - | - |
| 05/11 | 1,117 | 1,141 | 1,110 | 1,114 | -1.33% | 392,000 | - | -4.21% | - | - |
| 05/08 | 1,135 | 1,135 | 1,107 | 1,129 | -0.79% | 379,300 | - | -3.09% | - | - |
| 05/07 | 1,130 | 1,146 | 1,130 | 1,138 | +0.44% | 281,600 | - | -2.4% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2012年 3月期 | 443 4/15 | 322 4/5 | 1,881,400 4/27 | - | - | +5.72% 9/29 | -10.34% 5/17 |
| 2013年 3月期 | 403 4/2 | 265 12/10 | 4,620,600 12/18 | 625億4559万 | 411億2799万 | +11.99% 6/29 | -19.85% 12/10 |
| 2014年 3月期 | 358 1/6 | 286 6/7 | 630,600 10/30 | 555億6159万 | 443億8719万 | +6.32% 7/2 | -8.55% 2/5 |
| 2015年 3月期 | 590 3/3 | 336 4/11 | 853,100 10/31 | 915億6798万 | 521億4719万 | +15.74% 8/27 | -8.25% 3/30 |
| 2016年 3月期 | 614 3/28 | 441 8/25 | 1,910,100 6/10 | 857億6350万 | 684億4318万 | +8.22% 11/4 | -10.52% 8/25 |
| 2017年 3月期 | 902 3/13 | 558 4/6 | 2,178,800 5/11 | 1259億9133万 | 779億4142万 | +13.34% 5/12 | -8.85% 8/8 |
| 2018年 3月期 | 1,191 2/26 | 786 4/13 | 1,978,000 5/10 | 1663億5885万 | 1097億8846万 | +10.6% 2/21 | -8.6% 3/23 |
| 2019年 3月期 | 1,219 5/15 | 794 12/25 | 914,200 5/9 | 1702億6989万 | 1109億590万 | +8.08% 5/14 | -15.5% 12/25 |
| 2020年 3月期 | 1,162 12/23 | 735 3/13 | 1,306,200 8/29 | 1623億813万 | 1026億6478万 | +12.39% 3/27 | -15.43% 3/13 |
| 2021年 3月期 | 1,112 11/11 | 844 4/6 | 1,217,600 3/29 | 1553億2413万 | 1178億8990万 | +6% 9/28 | -6.45% 11/30 |
| 2022年 3月期 | 961 4/6 | 826 12/1 11/30 | 1,061,900 9/28 | 1342億3245万 | 1153億7566万 | +3.83% 2/16 | -5.33% 10/5 |
| 2023年 3月期 | 914 11/24 | 837 1/16 | 1,365,300 9/28 | 1276億6749万 | 1169億1214万 | +3.17% 3/9 | -3.31% 12/21 |
| 2024年 3月期 | 1,025 2/28 | 851 4/11 | 1,364,100 9/27 | 1431億7197万 | 1188億6766万 | +4.66% 11/1 | -4.46% 4/4 |
| 2025年 3月期 | 1,010 7/31 | 890 8/5 | 2,013,300 9/26 | 1410億7677万 | 1243億1517万 | +4.15% 5/7 | -8.6% 8/5 |
| 2026年 3月期 | 1,218 2/19 | 886 4/7 | 2,692,800 9/3 | 1701億3021万 | 1237億5645万 | +7.97% 8/12 | -5.39% 10/1 |
| 最新 | 1,325 2026/9/30 | 353,200 | 1826億4538万 | -0.6% 1,333 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/09/30 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
265円（2012/12/10） - 400%（5倍）
1,325円（9/30）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
