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
08/14	1,954	2,020	1,954	1,977	+0.1%	34,500	269億2296万	+0.36%	41.24	8.66
08/13	1,945	1,995	1,945	1,975	+1.39%	23,500	268億9572万	+0.15%	41.2	8.65
08/12	1,910	1,970	1,910	1,948	+1.99%	34,900	265億2803万	-1.37%	40.63	8.54
08/10	1,905	1,932	1,905	1,910	+0.26%	18,700	260億1055万	-3.54%	39.84	8.37
08/07	1,933	1,952	1,892	1,905	-0.83%	71,100	259億4246万	-3.98%	39.74	8.35
08/06	1,909	1,953	1,898	1,921	-5.79%	108,600	261億6035万	-3.47%	40.07	8.42
08/05	2,050	2,119	2,018	2,039	-0.49%	83,600	277億6728万	+2.31%	42.53	8.94
08/04	2,050	2,076	2,047	2,049	+1.39%	24,000	279億346万	+2.81%	42.74	8.98
08/03	1,999	2,044	1,996	2,021	+2.28%	32,700	275億2215万	+1.51%	42.16	8.86
07/31	1,913	2,000	1,913	1,976	+3.29%	30,100	269億934万	-0.75%	41.22	8.66
07/30	1,899	1,920	1,888	1,913	-0.31%	23,800	260億5140万	-4.11%	39.9	8.38
07/29	1,936	1,950	1,901	1,919	-0.88%	24,600	261億3311万	-3.95%	40.03	8.41
07/28	1,930	1,940	1,920	1,936	-0.21%	11,200	263億6462万	-3.3%	40.38	8.48
07/27	1,912	1,947	1,911	1,940	+1.25%	17,100	264億1909万	-3.29%	40.47	8.5
07/24	1,925	1,925	1,901	1,916	-0.67%	31,900	260億9226万	-4.58%	39.97	8.4
07/23	1,936	1,937	1,915	1,929	-0.46%	28,400	262億6929万	-4.13%	40.24	8.45
07/22	1,985	1,985	1,938	1,938	-1.12%	28,900	263億9185万	-3.82%	40.43	8.49
07/21	1,994	1,994	1,950	1,960	-0.25%	29,100	266億9145万	-2.92%	40.88	8.59
07/17	2,000	2,000	1,950	1,965	-1.45%	64,800	267億5954万	-2.77%	40.99	8.61
07/16	2,028	2,028	1,981	1,994	-1.34%	48,600	271億5447万	-1.38%	41.59	8.74
07/15	2,015	2,031	2,007	2,021	-0.39%	18,400	275億2215万	-0.1%	42.16	8.86
07/14	2,030	2,035	2,013	2,029	+0.25%	15,200	276億3110万	+0.35%	42.32	8.89
07/13	2,031	2,050	2,013	2,024	-0.15%	20,200	275億6301万	+0.05%	42.22	8.87
07/10	2,037	2,037	2,012	2,027	+0.1%	15,700	276億386万	+0.1%	42.28	8.88
07/09	2,050	2,050	2,013	2,025	+0.05%	18,000	275億7663万	-0.3%	42.24	8.87
07/08	2,044	2,059	2,012	2,024	-1.6%	25,000	275億6301万	-0.39%	42.22	8.87
07/07	2,069	2,089	2,045	2,057	+0.24%	16,800	280億1241万	+1.23%	42.91	9.01
07/06	2,028	2,055	2,028	2,052	+1.18%	20,400	279億4432万	+1.08%	42.8	8.99
07/03	2,025	2,042	2,008	2,028	-0.34%	16,800	276億1748万	+0.05%	42.3	8.89
07/02	2,028	2,072	2,017	2,035	+1.04%	28,500	277億1281万	+0.44%	42.45	8.92
07/01	2,013	2,042	2,002	2,014	-0.49%	16,200	274億2683万	-0.54%	42.01	8.83
06/30	2,018	2,025	1,998	2,024	+1.1%	13,000	275億6301万	-0.05%	42.22	8.85
06/29	2,027	2,043	2,002	2,002	-0.89%	12,600	272億6341万	-1.09%	41.76	8.76
06/26	2,078	2,078	2,012	2,020	-2.84%	23,600	275億854万	-0.2%	42.14	8.84
06/25	1,992	2,079	1,986	2,079	+4.37%	49,400	283億1200万	+2.72%	43.37	9.09
06/24	2,002	2,010	1,991	1,992	-0.9%	18,100	271億2723万	-1.48%	41.55	8.71
06/23	2,036	2,036	1,992	2,010	-1.28%	23,200	273億7236万	-0.59%	41.93	8.79
06/22	2,000	2,037	1,995	2,036	+1.44%	18,800	277億2643万	+0.64%	42.47	8.91
06/19	2,000	2,012	1,990	2,007	+0.2%	18,900	273億3150万	-0.74%	41.86	8.78
06/18	2,047	2,047	1,999	2,003	-0.4%	22,400	272億7703万	-0.99%	41.78	8.76
06/17	2,047	2,063	2,006	2,011	-1.08%	13,800	273億8597万	-0.54%	41.95	8.8
06/16	2,006	2,033	2,005	2,033	+1.35%	31,500	276億8557万	+0.44%	42.41	8.89
06/15	2,007	2,030	2,004	2,006	-0.05%	16,400	273億1788万	-0.94%	41.84	8.78
06/12	1,995	2,032	1,994	2,007	+0.35%	20,200	273億3150万	-1.18%	41.86	8.78
06/11	1,981	2,022	1,976	2,000	-0.05%	18,600	272億3618万	-1.72%	41.72	8.75
06/10	2,050	2,075	1,983	2,001	-2.63%	56,500	272億4979万	-1.82%	41.74	8.75
06/09	2,087	2,087	2,043	2,055	-0.72%	36,500	279億8517万	+0.74%	42.87	8.99
06/08	2,119	2,150	2,053	2,070	-4.7%	26,900	281億8944万	+1.47%	43.18	9.06
06/05	2,100	2,203	2,100	2,172	+4.73%	62,100	295億7849万	+6.47%	45.31	9.5
06/04	2,000	2,097	2,000	2,074	+2.67%	47,300	282億4391万	+1.87%	43.26	9.07
06/03	2,015	2,031	1,989	2,020	+1%	29,900	275億854万	-0.74%	42.14	8.84
06/02	1,968	2,037	1,961	2,000	+1.11%	46,800	272億3618万	-1.77%	41.72	8.75
06/01	2,011	2,014	1,963	1,978	-1.54%	37,700	269億3658万	-3.13%	41.26	8.65
05/29	2,019	2,023	2,001	2,009	+0.1%	25,700	273億5874万	-1.9%	41.91	8.79
05/28	2,004	2,019	1,990	2,007	+0.3%	39,800	273億3150万	-2.38%	41.86	8.78
05/27	2,017	2,055	1,988	2,001	+0.25%	49,500	272億4979万	-2.82%	41.74	8.75
05/26	2,021	2,031	1,987	1,996	-0.8%	39,900	271億8170万	-3.2%	41.64	8.73
05/25	2,046	2,075	1,981	2,012	+0.05%	48,400	273億9959万	-2.52%	41.97	8.8
05/22	2,023	2,038	1,995	2,011	-1.71%	45,400	273億8597万	-2.62%	41.95	8.8
05/21	1,980	2,067	1,957	2,046	+2.76%	60,700	278億6261万	-1.02%	42.68	8.95
05/20	2,007	2,039	1,962	1,991	-1.34%	55,100	271億1361万	-3.72%	41.53	8.71
05/19	2,051	2,075	2,002	2,018	-0.79%	46,500	274億8130万	-2.56%	42.09	8.83
05/18	2,007	2,100	1,995	2,034	+0.74%	83,900	276億9919万	-1.93%	42.43	8.9
05/15	2,050	2,069	2,012	2,019	+1.97%	72,000	274億9492万	-2.75%	42.12	8.83
05/14	2,222	2,279	1,967	1,980	-3.41%	245,800	269億6381万	-4.72%	41.3	8.66
05/13	2,060	2,077	2,050	2,050	-0.92%	40,700	279億1708万	-1.58%	42.76	8.97
05/12	2,134	2,181	2,055	2,069	-4.17%	50,800	281億7582万	-0.67%	43.16	9.05
05/11	2,115	2,186	2,115	2,159	+2.47%	38,700	294億145万	+3.6%	45.04	9.44
05/08	2,075	2,108	2,074	2,107	+2.18%	32,700	286億9331万	+1.4%	43.95	9.22
05/07	2,091	2,100	2,052	2,062	+0.05%	26,300	280億8050万	-0.63%	43.01	9.02
05/01	2,052	2,067	2,045	2,061	+0.05%	23,800	280億6688万	-0.72%	42.99	9.02
04/30	2,058	2,067	2,033	2,060	-0.15%	25,000	280億5326万	-0.77%	42.97	9.01
04/28	2,059	2,075	2,040	2,063	-0.24%	19,300	280億9411万	-0.58%	43.03	9.02
04/27	2,084	2,098	2,035	2,068	+0.58%	31,100	281億6221万	-0.29%	43.14	9.05
04/24	2,050	2,064	2,040	2,056	+0.05%	20,000	279億9879万	-0.82%	42.89	8.99
04/23	2,124	2,145	2,039	2,055	-3.34%	47,300	279億8517万	-0.92%	42.87	8.99
04/22	2,150	2,179	2,100	2,126	-1.21%	32,800	289億5205万	+2.46%	44.35	9.3
04/21	2,171	2,198	2,151	2,152	-1.91%	27,800	293億612万	+3.81%	44.89	9.41
04/20	2,081	2,199	2,081	2,194	+4.83%	39,800	298億7808万	+5.84%	45.77	9.6
04/17	2,080	2,111	2,062	2,093	+0.87%	23,000	285億266万	+1.16%	43.66	9.16
04/16	2,061	2,076	2,042	2,075	+1.67%	17,100	282億5753万	+0.19%	43.28	9.08
04/15	2,057	2,075	2,022	2,041	+0.05%	22,300	277億9452万	-1.78%	42.57	8.93
04/14	2,055	2,075	2,038	2,040	-0.49%	22,300	277億8090万	-2.11%	42.55	8.92
04/13	2,062	2,097	2,050	2,050	-1.11%	16,000	279億1708万	-1.87%	42.76	8.97
04/10	2,080	2,119	2,065	2,073	-0.14%	38,500	282億3030万	-1.14%	43.24	9.07
04/09	2,109	2,111	2,061	2,076	-0.81%	14,600	282億7115万	-1.28%	43.3	9.08
04/08	2,091	2,113	2,085	2,093	+1.16%	22,200	285億266万	-0.57%	43.66	9.16
04/07	2,096	2,109	2,050	2,069	-0.53%	26,200	281億7582万	-1.9%	43.16	9.05
04/06	2,063	2,116	2,063	2,080	-0.81%	12,200	283億2562万	-1.65%	43.39	9.1
04/03	2,060	2,100	2,058	2,097	+1.99%	15,600	285億5713万	-1.27%	43.74	9.17
04/02	2,139	2,139	2,056	2,056	-1.58%	16,900	279億9879万	-3.43%	42.89	8.99
04/01	2,058	2,100	2,053	2,089	+3.52%	38,800	284億4819万	-2.25%	43.58	9.14
03/31	2,057	2,063	2,009	2,018	-0.79%	21,000	274億8130万	-5.88%	49.93	9.22
03/30	2,020	2,074	1,991	2,034	-2.12%	30,900	276億9919万	-5.79%	50.33	9.3
03/27	2,041	2,085	2,026	2,078	+0.82%	29,200	282億9839万	-4.5%	51.42	9.5
03/26	2,079	2,120	2,048	2,061	+0.54%	34,600	280億6688万	-6.06%	51	9.42
03/25	2,049	2,070	2,049	2,050	+1.18%	16,000	279億1708万	-7.16%	50.73	9.37
03/24	2,053	2,081	2,022	2,026	-0.64%	26,100	275億9025万	-9.07%	50.13	9.26
03/23	2,010	2,045	1,991	2,039	-2.02%	43,400	277億4363万	-9.05%	50.41	9.31
03/19	2,035	2,179	2,034	2,081	-0.19%	45,000	283億1510万	-8.12%	51.45	9.5

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 3月期	897 3/28	703 3/31	5,892,900 3/28	116億8486万	91億5769万	104億2128万 3/31
2026年 3月期	3,600 8/8	726 4/7	5,859,300 5/19	488億9376万	94億5731万	274億8130万 3/31
最新	1,977 2026/8/14		34,500	269億7035万

トヨコー（341A）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート