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
10/27	499	500	495	497	-0.4%	10,100	-	-0.8%
10/26	495	499	495	499	+0.4%	3,600	-	-0.4%
10/23	498	498	495	497	-0.2%	4,200	-	-0.8%
10/22	496	499	496	498	+0.4%	6,000	-	-0.6%
10/21	498	498	495	496	+0.4%	3,000	-	-1%
10/20	498	498	494	494	-0.6%	12,100	-	-1.4%
10/19	496	497	496	497	+0.2%	1,300	-	-0.8%
10/16	495	499	495	496	+0.2%	8,800	-	-1%
10/15	498	500	495	495	-1%	12,900	-	-1.39%
10/14	500	500	499	500	-0.2%	6,000	-	-0.4%
10/13	498	502	498	501	+0.6%	1,800	-	-0.2%
10/09	501	502	498	498	-0.4%	7,900	-	-0.8%
10/08	498	501	498	500	+0.2%	6,500	-	-0.4%
10/07	501	502	499	499	-0.6%	8,200	-	-0.6%
10/06	501	506	501	502	-0.79%	4,800	-	0%
10/05	505	506	500	506	+0.2%	5,100	-	+0.6%
10/02	506	506	504	505	-0.2%	5,100	-	+0.6%
10/01	503	506	503	506	0%	4,500	-	+0.8%
09/30	506	506	503	506	0%	7,100	-	+0.8%
09/29	509	509	505	506	-0.59%	4,600	-	+1%
09/28	510	510	506	509	+0.79%	16,000	-	+1.6%
09/25	504	505	502	505	+0.6%	8,400	-	+0.8%
09/24	503	503	500	502	+0.2%	3,000	-	+0.4%
09/18	502	502	500	501	+0.4%	1,600	-	+0.2%
09/17	501	501	499	499	0%	1,900	-	-0.2%
09/16	500	500	499	499	-0.2%	500	-	-0.2%
09/15	503	503	498	500	-0.6%	3,300	-	0%
09/14	500	503	496	503	+0.8%	10,800	-	+0.6%
09/11	500	500	497	499	0%	2,500	-	-0.2%
09/10	501	501	499	499	-0.4%	1,500	-	-0.2%
09/09	493	501	493	501	+1.01%	5,700	-	+0.4%
09/08	500	500	494	496	-1.2%	9,600	-	-0.6%
09/07	501	503	500	502	+0.2%	4,600	-	+0.6%
09/04	499	503	499	501	+0.4%	2,400	-	+0.6%
09/03	503	503	498	499	-0.8%	3,100	-	+0.2%
09/02	505	505	499	503	0%	10,300	-	+1%
09/01	505	507	501	503	-0.4%	9,100	-	+1%
08/31	504	505	499	505	+0.2%	11,000	-	+1.41%
08/28	505	505	501	504	0%	6,300	-	+1.2%
08/27	501	504	499	504	+0.8%	8,300	-	+1.2%
08/26	500	500	498	500	+0.4%	7,900	-	+0.4%
08/25	501	501	497	498	-0.4%	12,900	-	0%
08/24	498	502	496	500	+0.4%	6,500	-	+0.2%
08/21	496	500	495	498	-0.4%	4,500	-	-0.4%
08/20	495	500	495	500	+1.01%	5,800	-	-0.2%
08/19	498	501	495	495	-1.2%	11,900	-	-1.2%
08/18	500	501	498	501	+0.6%	6,400	-	-0.2%
08/17	499	499	496	498	-0.4%	9,300	-	-0.8%
08/14	494	500	493	500	+1.01%	7,400	-	-0.4%
08/13	498	498	492	495	0%	6,800	-	-1.59%
08/12	490	498	490	495	-1.79%	37,400	-	-1.59%
08/10	（IR情報）15:30 令和8年12月期第2四半期(中間期)決算説明資料
08/10	（IR情報）15:30 令和8年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	496	504	494	504	+1.61%	19,900	-	+0.2%
08/07	492	500	492	496	+0.81%	9,000	-	-1.39%
08/06	490	492	486	492	+0.41%	1,800	-	-2.38%
08/05	490	490	487	490	+0.41%	12,100	-	-2.78%
08/04	494	494	480	488	-1.81%	51,100	-	-3.37%
08/03	494	497	490	497	+0.61%	9,800	-	-1.58%
07/31	497	502	494	494	-0.6%	8,900	-	-2.37%
07/30	495	497	490	497	+0.4%	29,000	-	-1.78%
07/29	503	503	490	495	-1.79%	33,600	-	-2.37%
07/28	507	507	504	504	-0.2%	5,300	-	-0.59%
07/27	503	505	499	505	+1%	13,400	-	-0.39%
07/24	501	501	498	500	-0.4%	15,800	-	-1.38%
07/23	503	505	502	502	-0.79%	16,200	-	-0.99%
07/22	（IR情報）15:30 完全子会社間の吸収合併に関するお知らせ
07/22	510	510	505	506	+0.4%	10,000	-	-0.2%
07/21	507	512	504	504	-0.59%	38,600	-	-0.4%
07/17	526	526	504	507	-4.16%	21,000	-	+0.2%
07/16	525	529	523	529	+0.76%	13,300	-	+4.75%
07/15	517	525	513	525	+1.55%	19,800	-	+4.17%
07/14	506	517	505	517	+2.17%	42,400	-	+2.78%
07/13	506	511	506	506	0%	2,700	-	+0.8%
07/10	（自社株買い）取締役会(令和8年3月27日)での決議状況(取得期間令和8年4月1日～令和8年6月30日)
07/10	502	513	501	506	+0.6%	78,000	-	+1%
07/09	503	505	503	503	-0.79%	2,700	-	+0.4%
07/08	507	507	507	507	0%	600	-	+1.2%
07/07	501	507	501	507	+1.2%	2,500	-	+1%
07/06	506	506	501	501	-0.2%	1,100	-	-0.2%
07/03	504	509	499	502	-0.4%	5,500	-	0%
07/02	504	505	503	504	-0.59%	3,000	-	+0.2%
07/01	504	509	504	507	+0.6%	6,000	-	+0.8%
06/30	498	506	498	504	+0.4%	2,500	-	+0.2%
06/29	500	503	500	502	-1.38%	9,500	-	-0.4%
06/26	510	510	508	509	-0.2%	6,300	-	+0.99%
06/25	507	510	501	510	+1.8%	4,400	-	+1.19%
06/24	505	505	501	501	-0.79%	2,700	-	-0.6%
06/23	504	507	499	505	+1.2%	3,600	-	+0.2%
06/22	505	510	499	499	-1.19%	6,600	-	-0.99%
06/19	504	505	496	505	+0.2%	10,300	-	0%
06/18	503	504	500	504	+0.2%	4,400	-	-0.2%
06/17	493	503	493	503	+1.82%	7,400	-	-0.59%
06/16	（IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ
06/16	（IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ
06/16	493	500	493	494	-0.2%	3,800	-	-2.37%
06/15	490	500	484	495	+1.64%	12,700	-	-2.37%
06/12	490	490	483	487	-0.61%	14,800	-	-4.13%
06/11	488	490	486	490	-1.01%	6,900	-	-3.73%
06/10	（自社株買い）取締役会(令和8年3月27日)での決議状況(取得期間令和8年4月1日～令和8年6月30日)
06/10	（IR情報）15:30 自己株式の取得状況に関するお知らせ
06/10	495	495	489	495	-0.6%	8,600	-	-2.94%
06/09	500	505	497	498	+0.61%	14,200	-	-2.54%
06/08	498	499	490	495	-1.79%	51,400	-	-3.32%
06/05	507	508	503	504	-0.79%	19,200	-	-1.75%
06/04	513	513	508	508	-0.97%	8,100	-	-1.17%
06/03	515	515	507	513	+1.38%	11,800	-	-0.19%
06/02	511	512	506	506	-0.98%	17,000	-	-1.56%

トーア紡コーポレーション（3204）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート