| 2026 |
| 06/23 | 1,169 | 1,169 | 1,137 | 1,141 | -2.65% | 3,487,400 | 1兆7166億 | +0.35% |
| 06/22 | 1,147 | 1,173 | 1,145 | 1,172 | +1.12% | 2,476,900 | 1兆7632億 | +3.26% |
| 06/19 | 1,170 | 1,190 | 1,155 | 1,159 | -2.85% | 6,838,400 | 1兆7436億 | +2.48% |
| 06/18 | 1,183 | 1,209 | 1,180 | 1,193 | +0.25% | 3,498,500 | 1兆7948億 | +5.48% |
| 06/17 | 1,171 | 1,191 | 1,170 | 1,190 | +1.1% | 2,949,300 | 1兆7903億 | +5.31% |
| 06/16 | 1,198 | 1,198 | 1,172 | 1,177 | -1.75% | 3,937,500 | 1兆7707億 | +4.25% |
| 06/15 | 1,195 | 1,207 | 1,189 | 1,198 | +4.63% | 5,296,100 | 1兆8023億 | +6.21% |
| 06/12 | 1,142 | 1,153 | 1,126 | 1,145 | +2.32% | 4,808,200 | 1兆7226億 | +1.78% |
| 06/11 | 1,103 | 1,123 | 1,098 | 1,119 | +0.54% | 4,144,200 | 1兆6835億 | -0.44% |
| 06/10 | 1,106 | 1,113 | 1,092 | 1,113 | +1.83% | 4,143,700 | 1兆6744億 | -1.07% |
| 06/09 | 1,118 | 1,122 | 1,083 | 1,093 | -0.18% | 4,512,700 | 1兆6443億 | -2.84% |
| 06/08 | 1,103 | 1,119 | 1,082 | 1,095 | -2.41% | 4,746,100 | 1兆6474億 | -2.75% |
| 06/05 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年5月31日) |
| 06/05 | 1,100 | 1,125 | 1,092 | 1,122 | +1.45% | 4,232,400 | 1兆6880億 | -0.53% |
| 06/04 | 1,141 | 1,147 | 1,100 | 1,106 | -3.99% | 3,980,900 | 1兆6639億 | -1.95% |
| 06/03 | 1,178 | 1,183 | 1,152 | 1,152 | +2.67% | 4,798,200 | 1兆7331億 | +2.13% |
| 06/02 | 1,126 | 1,135 | 1,108 | 1,122 | -1.49% | 5,880,000 | 1兆6880億 | -0.36% |
| 06/01 | 1,166 | 1,173 | 1,129 | 1,139 | -4.45% | 5,767,700 | 1兆7136億 | +1.06% |
| 05/29 | （IR情報）16:00 曽田香料株式会社の株式譲渡について |
| 05/29 | 1,141 | 1,199 | 1,138 | 1,192 | +5.21% | 14,393,000 | 1兆7933億 | +5.77% |
| 05/28 | 1,150 | 1,160 | 1,117 | 1,133 | -0.96% | 4,435,400 | 1兆7045億 | +0.71% |
| 05/27 | 1,152 | 1,175 | 1,141 | 1,144 | -0.26% | 4,856,800 | 1兆7211億 | +1.6% |
| 05/26 | 1,165 | 1,181 | 1,144 | 1,147 | +0.97% | 5,803,800 | 1兆7256億 | +1.77% |
| 05/25 | 1,104 | 1,157 | 1,099 | 1,136 | +4.6% | 5,208,000 | 1兆7090億 | +0.8% |
| 05/22 | 1,093 | 1,096 | 1,080 | 1,086 | 0% | 3,723,800 | 1兆6338億 | -3.72% |
| 05/21 | 1,094 | 1,104 | 1,084 | 1,086 | +0.84% | 3,639,000 | 1兆6338億 | -3.89% |
| 05/20 | 1,071 | 1,082 | 1,056 | 1,077 | -0.46% | 4,727,600 | 1兆6203億 | -5.03% |
| 05/19 | 1,095 | 1,103 | 1,072 | 1,082 | +0.46% | 5,977,400 | 1兆6278億 | -4.92% |
| 05/18 | 1,125 | 1,140 | 1,075 | 1,077 | -6.35% | 6,357,200 | 1兆6203億 | -5.61% |
| 05/15 | 1,165 | 1,173 | 1,142 | 1,150 | -1.2% | 5,128,200 | 1兆7301億 | +0.61% |
| 05/14 | 1,169 | 1,202 | 1,158 | 1,164 | -0.34% | 7,980,600 | 1兆7512億 | +1.93% |
| 05/13 | （IR情報）12:30 創立100周年記念配当及び2027年3月期の配当予想に関するお知らせ |
| 05/13 | （IR情報）12:30 代表取締役の異動に関するお知らせ |
| 05/13 | （IR情報）12:30 2026年3月期決算の概要と2027年3月期見通しについて |
| 05/13 | （IR情報）12:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/13 | 1,145 | 1,225 | 1,102 | 1,168 | +1.92% | 15,095,100 | 1兆7572億 | +2.37% |
| 05/12 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年5月31日) |
| 05/12 | 1,135 | 1,148 | 1,130 | 1,146 | +1.15% | 3,594,000 | 1兆7241億 | +0.61% |
| 05/11 | 1,122 | 1,143 | 1,119 | 1,133 | +0.35% | 3,779,400 | 1兆7045億 | -0.61% |
| 05/08 | 1,138 | 1,142 | 1,111 | 1,129 | -0.79% | 4,860,500 | 1兆6985億 | -0.79% |
| 05/07 | （IR情報）17:00 当社子会社(水道機工株式会社)の個別業績の前期実績値との差異に関するお知らせ |
| 05/07 | 1,131 | 1,146 | 1,119 | 1,138 | +2.89% | 7,519,900 | 1兆7120億 | +0.09% |
| 05/01 | 1,119 | 1,123 | 1,104 | 1,106 | -1.34% | 4,965,500 | 1兆6639億 | -2.64% |
| 04/30 | 1,122 | 1,125 | 1,102 | 1,121 | -1.75% | 5,290,100 | 1兆6865億 | -1.41% |
| 04/28 | （IR情報）14:30 当社子会社(蝶理株式会社)の個別業績の前期実績値との差異に関するお知らせ |
| 04/28 | 1,130 | 1,141 | 1,123 | 1,141 | +1.88% | 3,625,800 | 1兆7166億 | +0.44% |
| 04/27 | 1,101 | 1,122 | 1,094 | 1,120 | +0.81% | 3,880,400 | 1兆6850億 | -1.15% |
| 04/24 | 1,120 | 1,126 | 1,105 | 1,111 | -0.18% | 3,206,100 | 1兆6714億 | -1.77% |
| 04/23 | 1,114 | 1,121 | 1,101 | 1,113 | -1.15% | 3,777,000 | 1兆6744億 | -1.5% |
| 04/22 | 1,137 | 1,139 | 1,121 | 1,126 | -1.66% | 4,119,200 | 1兆6940億 | -0.44% |
| 04/21 | 1,150 | 1,160 | 1,145 | 1,145 | -0.17% | 3,464,100 | 1兆7226億 | +1.33% |
| 04/20 | 1,157 | 1,161 | 1,146 | 1,147 | -0.86% | 4,620,200 | 1兆7256億 | +1.59% |
| 04/17 | 1,162 | 1,170 | 1,153 | 1,157 | -1.28% | 4,211,700 | 1兆7406億 | +2.57% |
| 04/16 | 1,144 | 1,176 | 1,143 | 1,172 | +2.45% | 5,388,300 | 1兆7632億 | +3.9% |
| 04/15 | 1,153 | 1,163 | 1,144 | 1,144 | -0.69% | 5,035,600 | 1兆7211億 | +1.33% |
| 04/14 | 1,155 | 1,163 | 1,145 | 1,152 | +0.09% | 5,488,700 | 1兆7331億 | +1.95% |
| 04/13 | 1,168 | 1,176 | 1,150 | 1,151 | -2.13% | 4,466,300 | 1兆7316億 | +1.86% |
| 04/10 | 1,168 | 1,192 | 1,161 | 1,176 | +0.43% | 3,875,300 | 1兆7692億 | +3.89% |
| 04/09 | 1,187 | 1,189 | 1,171 | 1,171 | -0.26% | 4,209,400 | 1兆7617億 | +3.26% |
| 04/08 | 1,180 | 1,187 | 1,162 | 1,174 | +4.45% | 6,289,300 | 1兆7662億 | +3.44% |
| 04/07 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年5月31日) |
| 04/07 | 1,127 | 1,139 | 1,115 | 1,124 | -0.27% | 3,513,800 | 1兆6910億 | -1.32% |
| 04/06 | 1,133 | 1,148 | 1,125 | 1,127 | -0.35% | 3,385,400 | 1兆6955億 | -1.74% |
| 04/03 | 1,129 | 1,136 | 1,119 | 1,131 | +0.27% | 3,129,300 | 1兆7015億 | -2.16% |
| 04/02 | 1,168 | 1,175 | 1,122 | 1,128 | -2.08% | 5,414,400 | 1兆6970億 | -3.09% |
| 04/01 | 1,139 | 1,155 | 1,131 | 1,152 | +4.63% | 4,952,400 | 1兆7331億 | -1.62% |
| 03/31 | 1,089 | 1,128 | 1,083 | 1,101 | +0.55% | 6,644,300 | 1兆6564億 | -6.54% |
| 03/30 | 1,052 | 1,097 | 1,051 | 1,095 | -1.79% | 6,965,100 | 1兆6474億 | -7.67% |
| 03/27 | 1,114 | 1,128 | 1,102 | 1,115 | -0.36% | 6,824,400 | 1兆6774億 | -6.62% |
| 03/26 | 1,141 | 1,143 | 1,106 | 1,119 | +0.72% | 6,112,300 | 1兆6835億 | -6.91% |
| 03/25 | （IR情報）15:30 ビジョン“TORAY VISION 2050”、長期経営方針“TORAY Challenges 2035”ならびに中期経営課題“IGNITION 2028”について |
| 03/25 | 1,122 | 1,122 | 1,105 | 1,111 | +3.35% | 5,157,000 | 1兆6714億 | -8.03% |
| 03/24 | 1,084 | 1,086 | 1,064 | 1,075 | +2.48% | 4,593,900 | 1兆6173億 | -11.38% |
| 03/23 | 1,062 | 1,064 | 1,037 | 1,049 | -4.46% | 7,260,500 | 1兆5782億 | -13.95% |
| 03/19 | 1,105 | 1,112 | 1,093 | 1,098 | -3.51% | 7,436,700 | 1兆6519億 | -10.44% |
| 03/18 | 1,110 | 1,140 | 1,106 | 1,138 | +3.36% | 4,800,000 | 1兆7120億 | -7.63% |
| 03/17 | 1,130 | 1,134 | 1,097 | 1,101 | -0.9% | 4,721,200 | 1兆6564億 | -10.92% |
| 03/16 | 1,128 | 1,133 | 1,100 | 1,111 | -2.03% | 5,740,600 | 1兆6714億 | -10.55% |
| 03/13 | （IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ |
| 03/13 | 1,129 | 1,152 | 1,129 | 1,134 | -1.56% | 6,396,400 | 1兆7060億 | -9.06% |
| 03/12 | 1,169 | 1,174 | 1,145 | 1,152 | -3.19% | 5,223,400 | 1兆7331億 | -7.91% |
| 03/11 | 1,192 | 1,204 | 1,183 | 1,190 | +1.02% | 5,562,200 | 1兆7903億 | -5.03% |
| 03/10 | 1,175 | 1,197 | 1,167 | 1,178 | +2.26% | 6,126,400 | 1兆7722億 | -5.76% |
| 03/09 | 1,150 | 1,158 | 1,128 | 1,152 | -4.71% | 8,468,400 | 1兆7331億 | -7.77% |
| 03/06 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年5月31日) |
| 03/06 | 1,193 | 1,212 | 1,187 | 1,209 | -0.33% | 4,912,700 | 1兆8189億 | -3.13% |
| 03/05 | 1,227 | 1,239 | 1,205 | 1,213 | +1.34% | 6,849,200 | 1兆8249億 | -2.49% |
| 03/04 | 1,193 | 1,230 | 1,185 | 1,197 | -5.52% | 9,589,900 | 1兆8008億 | -3.55% |
| 03/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/03 | 1,316 | 1,329 | 1,265 | 1,267 | -5.45% | 8,097,300 | 1兆9061億 | +2.34% |
| 03/02 | 1,315 | 1,354 | 1,301 | 1,340 | 0% | 5,326,400 | 2兆160億 | +8.59% |
| 02/27 | 1,314 | 1,343 | 1,312 | 1,340 | +1.06% | 5,772,700 | 2兆160億 | +9.3% |
| 02/26 | 1,344 | 1,345 | 1,325 | 1,326 | +0.15% | 4,265,500 | 1兆9949億 | +8.96% |
| 02/25 | 1,332 | 1,342 | 1,300 | 1,324 | -0.08% | 6,163,300 | 1兆9919億 | +9.51% |
| 02/24 | 1,292 | 1,337 | 1,278 | 1,325 | +3.6% | 6,036,700 | 1兆9934億 | +10.23% |
| 02/20 | 1,300 | 1,300 | 1,271 | 1,279 | -2.74% | 4,632,300 | 1兆9242億 | +7.03% |
| 02/19 | 1,304 | 1,317 | 1,284 | 1,315 | +0.31% | 5,465,300 | 1兆9783億 | +10.6% |
| 02/18 | 1,280 | 1,313 | 1,278 | 1,311 | +3.31% | 7,463,300 | 1兆9723億 | +10.91% |
| 02/17 | 1,234 | 1,271 | 1,227 | 1,269 | +3.68% | 5,604,700 | 1兆9091億 | +8% |
| 02/16 | 1,243 | 1,247 | 1,212 | 1,224 | -0.65% | 5,140,700 | 1兆8414億 | +4.79% |
| 02/13 | 1,200 | 1,232 | 1,191 | 1,232 | +1.57% | 8,376,600 | 1兆8535億 | +6.02% |
| 02/12 | 1,222 | 1,235 | 1,190 | 1,213 | -2.8% | 9,752,000 | 1兆8249億 | +4.93% |
| 02/10 | （IR情報）13:00 代表取締役の異動に関するお知らせ |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算の概要 |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/10 | 1,262 | 1,279 | 1,171 | 1,248 | -0.64% | 18,784,300 | 1兆8775億 | +8.52% |
| 02/09 | 1,280 | 1,280 | 1,253 | 1,256 | +0.88% | 5,453,000 | 1兆8896億 | +9.98% |
| 02/06 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年5月31日) |
| 02/06 | 1,221 | 1,248 | 1,213 | 1,245 | +0.73% | 4,758,300 | 1兆8730億 | +9.89% |
| 02/05 | （IR情報）15:30 減損損失の計上に関するお知らせ |
| 02/05 | 1,274 | 1,281 | 1,236 | 1,236 | -0.32% | 7,684,800 | 1兆8595億 | +9.96% |
| 02/04 | 1,195 | 1,248 | 1,193 | 1,240 | +4.73% | 9,718,000 | 1兆8655億 | +11.11% |
| 02/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/03 | 1,153 | 1,184 | 1,149 | 1,184 | +4.23% | 5,064,100 | 1兆7813億 | +6.96% |
| 02/02 | 1,160 | 1,179 | 1,133 | 1,136 | -0.26% | 5,213,100 | 1兆7090億 | +3.18% |
| 01/30 | 1,130 | 1,143 | 1,122 | 1,139 | +1.52% | 5,013,400 | 1兆7136億 | +3.83% |
| 01/29 | 1,116 | 1,130 | 1,112 | 1,122 | +0.36% | 4,032,900 | 1兆6880億 | +2.75% |
| 01/28 | 1,111 | 1,124 | 1,108 | 1,118 | -1.15% | 4,124,400 | 1兆6820億 | +2.76% |
| 01/27 | 1,127 | 1,142 | 1,120 | 1,131 | -0.35% | 4,321,100 | 1兆7015億 | +4.34% |
| 01/26 | 1,143 | 1,147 | 1,133 | 1,135 | -2.07% | 4,234,000 | 1兆7075億 | +5.09% |
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。
