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
09/25	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	15:30 浜松市長によるCoolLaser開発・製造拠点見学のお知らせ
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	15:30 シェアードリサーチ社によるアナリストレポート公開のお知らせ
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	18:30 東日本旅客鉄道株式会社秋田事業本部秋田総合車両ベース（南秋田）でSOSEI工法の報道関係者向け見学会実施
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	15:30 2027年3月期1Q決算説明資料
08/05	15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
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	15:30 事業計画及び成長可能性に関する事項
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%
05/21	1,980	2,067	1,957	2,046	+2.76%	60,700	-	-1.02%
05/20	2,007	2,039	1,962	1,991	-1.34%	55,100	-	-3.72%
05/19	2,051	2,075	2,002	2,018	-0.79%	46,500	-	-2.56%
05/18	2,007	2,100	1,995	2,034	+0.74%	83,900	-	-1.93%
05/15	2,050	2,069	2,012	2,019	+1.97%	72,000	-	-2.75%
05/14	2,222	2,279	1,967	1,980	-3.41%	245,800	-	-4.72%
05/13	15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/13	15:30 2026年3月期決算説明資料
05/13	2,060	2,077	2,050	2,050	-0.92%	40,700	-	-1.58%
05/12	2,134	2,181	2,055	2,069	-4.17%	50,800	-	-0.67%
05/11	2,115	2,186	2,115	2,159	+2.47%	38,700	-	+3.6%
05/08	2,075	2,108	2,074	2,107	+2.18%	32,700	-	+1.4%
05/07	2,091	2,100	2,052	2,062	+0.05%	26,300	-	-0.63%
05/01	2,052	2,067	2,045	2,061	+0.05%	23,800	-	-0.72%
04/30	2,058	2,067	2,033	2,060	-0.15%	25,000	-	-0.77%
04/28	2,059	2,075	2,040	2,063	-0.24%	19,300	-	-0.58%

トヨコー（341A）のIR情報・決算資料

2026/04/28～2026/09/25

IR情報＆株価推移

開示資料

決算

株式

チャート