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
10/16	2,038	2,131	2,030	2,076	+3.03%	59,500	-	-4.81%	-	-
10/15	2,023	2,038	1,990	2,015	-1.32%	41,700	-	-7.74%	-	-
10/14	2,056	2,089	2,023	2,042	-1.07%	23,800	-	-6.67%	-	-
10/13	2,027	2,105	2,027	2,064	+2.53%	36,200	-	-5.71%	-	-
10/09	2,001	2,034	1,992	2,013	-0.3%	28,200	-	-8.08%	-	-
10/08	2,068	2,080	2,011	2,019	-0.35%	37,200	-	-7.93%	-	-
10/07	2,013	2,047	2,004	2,026	+0.95%	33,300	-	-7.91%	-	-
10/06	2,073	2,120	2,007	2,007	-3.37%	41,900	-	-8.86%	-	-
10/05	2,090	2,138	2,073	2,077	-0.95%	38,700	-	-5.68%	-	-
10/02	2,200	2,201	2,088	2,097	-5.24%	49,000	-	-4.6%	-	-
10/01	2,268	2,270	2,191	2,213	-2.43%	31,300	-	+0.87%	-	-
09/30	2,251	2,294	2,232	2,268	+1.02%	14,900	-	+3.8%	-	-
09/29	2,344	2,353	2,214	2,245	-4.22%	43,200	-	+3.22%	-	-
09/28	2,410	2,415	2,330	2,344	-2.74%	40,600	-	+8.22%	-	-
09/25	2,405	2,431	2,326	2,410	+0.12%	46,500	-	+11.99%	-	-
09/24	2,341	2,449	2,330	2,407	+3.35%	75,800	-	+12.69%	-	-
09/18	2,300	2,345	2,294	2,329	+1.48%	47,300	-	+9.7%	-	-
09/17	2,260	2,310	2,255	2,295	+1.59%	40,900	-	+8.82%	-	-
09/16	2,251	2,293	2,241	2,259	+0.09%	31,100	-	+7.78%	-	-
09/15	2,265	2,290	2,251	2,257	-0.66%	24,400	-	+8.35%	-	-
09/14	2,217	2,285	2,191	2,272	+3.79%	67,100	-	+9.81%	-	-
09/11	2,170	2,210	2,153	2,189	+0.27%	32,500	-	+6.52%	-	-
09/10	2,203	2,259	2,171	2,183	-0.91%	39,500	-	+6.8%	-	-
09/09	2,211	2,242	2,180	2,203	-1.03%	44,000	-	+8.1%	-	-
09/08	2,160	2,346	2,136	2,226	+4.31%	202,500	-	+9.55%	-	-
09/07	2,118	2,150	2,114	2,134	+1.14%	52,100	-	+5.43%	-	-
09/04	2,088	2,110	2,082	2,110	+1.88%	17,100	-	+4.56%	-	-
09/03	2,077	2,101	2,068	2,071	-0.72%	24,300	-	+3.03%	-	-
09/02	2,100	2,112	2,080	2,086	-0.9%	27,100	-	+4.09%	-	-
09/01	2,175	2,195	2,100	2,105	-4.1%	79,100	-	+5.36%	-	-
08/31	2,183	2,230	2,150	2,195	+6.04%	182,700	-	+10.25%	-	-
08/28	2,020	2,100	2,020	2,070	+3.14%	61,100	-	+4.55%	-	-
08/27	1,972	2,011	1,971	2,007	+1.77%	26,600	-	+1.67%	-	-
08/26	2,002	2,015	1,971	1,972	-0.95%	28,000	-	+0.05%	-	-
08/25	1,996	2,010	1,981	1,991	-0.6%	22,900	-	+1.01%	-	-
08/24	2,017	2,037	1,993	2,003	-0.35%	18,600	-	+1.68%	-	-
08/21	2,025	2,030	1,993	2,010	-0.74%	19,800	-	+2.03%	-	-
08/20	1,998	2,025	1,982	2,025	+2.07%	37,200	-	+2.79%	-	-
08/19	2,010	2,031	1,975	1,984	-1.34%	23,600	-	+0.71%	-	-
08/18	2,061	2,078	2,005	2,011	-3.22%	17,900	-	+1.98%	-	-
08/17	1,977	2,085	1,977	2,078	+5.11%	57,600	-	+5.38%	-	-
08/14	1,954	2,020	1,954	1,977	+0.1%	34,500	-	+0.36%	-	-
08/13	1,945	1,995	1,945	1,975	+1.39%	23,500	-	+0.15%	-	-
08/12	1,910	1,970	1,910	1,948	+1.99%	34,900	-	-1.37%	-	-
08/10	1,905	1,932	1,905	1,910	+0.26%	18,700	-	-3.54%	-	-
08/07	1,933	1,952	1,892	1,905	-0.83%	71,100	-	-3.98%	-	-
08/06	1,909	1,953	1,898	1,921	-5.79%	108,600	-	-3.47%	-	-
08/05	2,050	2,119	2,018	2,039	-0.49%	83,600	-	+2.31%	-	-
08/04	2,050	2,076	2,047	2,049	+1.39%	24,000	-	+2.81%	-	-
08/03	1,999	2,044	1,996	2,021	+2.28%	32,700	-	+1.51%	-	-
07/31	1,913	2,000	1,913	1,976	+3.29%	30,100	-	-0.75%	-	-
07/30	1,899	1,920	1,888	1,913	-0.31%	23,800	-	-4.11%	-	-
07/29	1,936	1,950	1,901	1,919	-0.88%	24,600	-	-3.95%	-	-
07/28	1,930	1,940	1,920	1,936	-0.21%	11,200	-	-3.3%	-	-
07/27	1,912	1,947	1,911	1,940	+1.25%	17,100	-	-3.29%	-	-
07/24	1,925	1,925	1,901	1,916	-0.67%	31,900	-	-4.58%	-	-
07/23	1,936	1,937	1,915	1,929	-0.46%	28,400	-	-4.13%	-	-
07/22	1,985	1,985	1,938	1,938	-1.12%	28,900	-	-3.82%	-	-
07/21	1,994	1,994	1,950	1,960	-0.25%	29,100	-	-2.92%	-	-
07/17	2,000	2,000	1,950	1,965	-1.45%	64,800	-	-2.77%	-	-
07/16	2,028	2,028	1,981	1,994	-1.34%	48,600	-	-1.38%	-	-
07/15	2,015	2,031	2,007	2,021	-0.39%	18,400	-	-0.1%	-	-
07/14	2,030	2,035	2,013	2,029	+0.25%	15,200	-	+0.35%	-	-
07/13	2,031	2,050	2,013	2,024	-0.15%	20,200	-	+0.05%	-	-
07/10	2,037	2,037	2,012	2,027	+0.1%	15,700	-	+0.1%	-	-
07/09	2,050	2,050	2,013	2,025	+0.05%	18,000	-	-0.3%	-	-
07/08	2,044	2,059	2,012	2,024	-1.6%	25,000	-	-0.39%	-	-
07/07	2,069	2,089	2,045	2,057	+0.24%	16,800	-	+1.23%	-	-
07/06	2,028	2,055	2,028	2,052	+1.18%	20,400	-	+1.08%	-	-
07/03	2,025	2,042	2,008	2,028	-0.34%	16,800	-	+0.05%	-	-
07/02	2,028	2,072	2,017	2,035	+1.04%	28,500	-	+0.44%	-	-
07/01	2,013	2,042	2,002	2,014	-0.49%	16,200	-	-0.54%	-	-
06/30	2,018	2,025	1,998	2,024	+1.1%	13,000	-	-0.05%	-	-
06/29	2,027	2,043	2,002	2,002	-0.89%	12,600	-	-1.09%	-	-
06/26	2,078	2,078	2,012	2,020	-2.84%	23,600	-	-0.2%	-	-
06/25	1,992	2,079	1,986	2,079	+4.37%	49,400	-	+2.72%	-	-
06/24	2,002	2,010	1,991	1,992	-0.9%	18,100	-	-1.48%	-	-
06/23	2,036	2,036	1,992	2,010	-1.28%	23,200	-	-0.59%	-	-
06/22	2,000	2,037	1,995	2,036	+1.44%	18,800	-	+0.64%	-	-
06/19	2,000	2,012	1,990	2,007	+0.2%	18,900	-	-0.74%	-	-
06/18	2,047	2,047	1,999	2,003	-0.4%	22,400	-	-0.99%	-	-
06/17	2,047	2,063	2,006	2,011	-1.08%	13,800	-	-0.54%	-	-
06/16	2,006	2,033	2,005	2,033	+1.35%	31,500	-	+0.44%	-	-
06/15	2,007	2,030	2,004	2,006	-0.05%	16,400	-	-0.94%	-	-
06/12	1,995	2,032	1,994	2,007	+0.35%	20,200	-	-1.18%	-	-
06/11	1,981	2,022	1,976	2,000	-0.05%	18,600	-	-1.72%	-	-
06/10	2,050	2,075	1,983	2,001	-2.63%	56,500	-	-1.82%	-	-
06/09	2,087	2,087	2,043	2,055	-0.72%	36,500	-	+0.74%	-	-
06/08	2,119	2,150	2,053	2,070	-4.7%	26,900	-	+1.47%	-	-
06/05	2,100	2,203	2,100	2,172	+4.73%	62,100	-	+6.47%	-	-
06/04	2,000	2,097	2,000	2,074	+2.67%	47,300	-	+1.87%	-	-
06/03	2,015	2,031	1,989	2,020	+1%	29,900	-	-0.74%	-	-
06/02	1,968	2,037	1,961	2,000	+1.11%	46,800	-	-1.77%	-	-
06/01	2,011	2,014	1,963	1,978	-1.54%	37,700	-	-3.13%	-	-
05/29	2,019	2,023	2,001	2,009	+0.1%	25,700	-	-1.9%	-	-
05/28	2,004	2,019	1,990	2,007	+0.3%	39,800	-	-2.38%	-	-
05/27	2,017	2,055	1,988	2,001	+0.25%	49,500	-	-2.82%	-	-
05/26	2,021	2,031	1,987	1,996	-0.8%	39,900	-	-3.2%	-	-
05/25	2,046	2,075	1,981	2,012	+0.05%	48,400	-	-2.52%	-	-
05/22	2,023	2,038	1,995	2,011	-1.71%	45,400	-	-2.62%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2025年 3月期	897 3/28	703 3/31	5,892,900 3/28	116億8486万	91億5769万	+9.13% 5/2	-
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	+86.4% 5/19	-26.27% 10/2
最新	2,076 2026/10/16		59,500	283億2091万		-4.81% 2,181

トヨコー（341A）の株価チャート

株価

10/16

乖離率

2026/05/22～2026/10/16

株価推移

年初来

開示資料

決算

株式

チャート