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
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	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	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	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	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	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	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	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	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	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%
06/01	519	519	511	511	-1.54%	11,200	-	-0.58%
05/29	513	519	513	519	+1.17%	11,100	-	+0.78%
05/28	517	518	513	513	-0.77%	13,500	-	-0.39%
05/27	510	517	508	517	+1.37%	25,300	-	+0.39%
05/26	507	510	505	510	+0.59%	21,300	-	-0.97%
05/25	510	513	507	507	+0.4%	9,500	-	-1.55%
05/22	507	512	505	505	-0.39%	8,500	-	-1.94%
05/21	505	512	505	507	+0.4%	9,600	-	-1.55%
05/20	512	512	502	505	-1.37%	20,200	-	-1.94%
05/19	513	513	511	512	+0.2%	6,200	-	-0.58%
05/18	514	519	511	511	-1.35%	12,100	-	-0.58%
05/15	508	519	500	518	0%	14,300	-	+0.78%
05/14	15:30 令和8年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	519	519	512	518	0%	9,100	-	+0.97%
05/13	520	520	512	518	-0.38%	5,600	-	+1.17%
05/12	514	520	512	520	+1.96%	19,100	-	+1.76%
05/11	15:30 自己株式の取得状況に関するお知らせ
05/11	515	516	509	510	-0.97%	12,200	-	0%
05/08	526	526	515	515	-1.53%	9,300	-	+0.98%
05/07	521	526	518	523	+0.58%	15,700	-	+2.75%
05/01	522	522	517	520	0%	7,100	-	+2.36%
04/30	524	524	517	520	-0.76%	15,800	-	+2.56%
04/28	521	525	517	524	+1.35%	27,300	-	+3.76%
04/27	518	519	512	517	+1.37%	19,500	-	+2.58%
04/24	510	512	506	510	0%	10,200	-	+1.59%
04/21	15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
04/21	15:30 当社及び当社子会社の管理職に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ

トーア紡コーポレーション（3204）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート