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
04/02	2,139	2,139	2,056	2,056	-1.58%	16,900	279億9879万	-3.43%
04/01	2,058	2,100	2,053	2,089	+3.52%	38,800	284億4819万	-2.25%
03/31	2,057	2,063	2,009	2,018	-0.79%	21,000	274億8130万	-5.88%
03/30	2,020	2,074	1,991	2,034	-2.12%	30,900	276億9919万	-5.79%
03/27	2,041	2,085	2,026	2,078	+0.82%	29,200	282億9839万	-4.5%
03/26	2,079	2,120	2,048	2,061	+0.54%	34,600	280億6688万	-6.06%
03/25	2,049	2,070	2,049	2,050	+1.18%	16,000	279億1708万	-7.16%
03/24	2,053	2,081	2,022	2,026	-0.64%	26,100	275億9025万	-9.07%
03/23	2,010	2,045	1,991	2,039	-2.02%	43,400	277億4363万	-9.05%
03/19	2,035	2,179	2,034	2,081	-0.19%	45,000	283億1510万	-8.12%
03/18	2,070	2,109	2,070	2,085	+0.34%	36,100	283億6953万	-8.71%
03/17	2,140	2,154	2,078	2,078	-2.81%	53,100	282億7428万	-9.49%
03/16	13:45 機械振興賞60周年記念展示にCoolLaserが出展
03/16	2,109	2,153	2,109	2,138	+1.04%	23,500	290億9067万	-7.41%
03/13	2,110	2,123	2,098	2,116	-1.03%	58,600	287億9133万	-8.79%
03/12	2,198	2,218	2,131	2,138	-4.51%	44,400	290億9067万	-8.12%
03/11	2,210	2,260	2,210	2,239	+1.73%	57,400	304億6493万	-4.15%
03/10	2,187	2,260	2,174	2,201	+1.43%	54,000	299億4788万	-5.98%
03/09	2,181	2,190	2,099	2,170	-3.6%	109,000	295億2608万	-7.46%
03/06	2,213	2,255	2,210	2,251	+1.72%	31,900	306億2820万	-4.13%
03/05	2,176	2,245	2,164	2,213	+3.9%	57,800	301億1116万	-5.87%
03/04	2,150	2,193	2,101	2,130	-2.29%	85,100	289億8182万	-9.44%
03/03	2,206	2,220	2,180	2,180	-1.8%	81,800	296億6214万	-7.43%
03/02	2,250	2,275	2,201	2,220	-3.48%	93,200	302億640万	-5.77%
02/27	2,250	2,310	2,245	2,300	+2.82%	90,400	312億9492万	-2.34%
02/26	2,255	2,267	2,221	2,237	-0.8%	84,500	304億3771万	-4.81%
02/25	2,270	2,320	2,230	2,255	-0.66%	69,800	306億8263万	-4%
02/24	2,374	2,374	2,260	2,270	-4.38%	87,500	308億8673万	-3.36%
02/20	2,460	2,461	2,372	2,374	-3.69%	101,300	322億4271万	+1.11%
02/19	2,550	2,576	2,441	2,465	-2.26%	121,000	334億7864万	+5.16%
02/18	2,443	2,567	2,426	2,522	+4.65%	158,400	342億5279万	+8.19%
02/17	2,550	2,550	2,384	2,410	-6.08%	96,000	327億3165万	+3.92%
02/16	2,339	2,588	2,339	2,566	+8.41%	202,700	348億5038万	+11.03%
02/13	2,230	2,448	2,200	2,367	-10%	331,600	321億4764万	+3%
02/12	15:30 2026年3月期3Q決算説明資料
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/12	15:30 CoolLaser初の海外受注を中東地域で獲得
02/12	2,550	2,651	2,514	2,630	+3.54%	196,200	357億1960万	+14.65%
02/10	2,388	2,540	2,381	2,540	+5.75%	165,500	344億9726万	+11.5%
02/09	2,442	2,445	2,375	2,402	+0.42%	73,900	326億2300万	+6.14%
02/06	2,395	2,435	2,332	2,392	-0.46%	95,400	324億8718万	+6.26%
02/05	2,307	2,428	2,297	2,403	+3.98%	121,400	326億3658万	+7.28%
02/04	2,358	2,388	2,288	2,311	-1.45%	73,800	313億8707万	+3.68%
02/03	2,365	2,395	2,340	2,345	-0.68%	60,300	318億4885万	+5.73%
02/02	2,306	2,442	2,306	2,361	+2.43%	121,700	320億6615万	+7.03%
01/30	2,246	2,313	2,240	2,305	+2.54%	52,700	313億558万	+5.01%
01/29	2,301	2,301	2,236	2,248	-3.73%	66,900	305億3143万	+3.26%
01/28	2,239	2,380	2,225	2,335	+4.47%	131,200	317億1303万	+8.1%
01/27	2,235	2,289	2,175	2,235	+1.82%	71,400	303億5487万	+4.49%
01/26	2,219	2,292	2,195	2,195	-1.13%	57,000	298億1161万	+3.25%
01/23	2,234	2,266	2,208	2,220	+1.65%	44,500	301億5115万	+4.82%
01/22	2,205	2,268	2,181	2,184	+0.18%	66,500	296億6221万	+3.51%
01/21	2,149	2,197	2,117	2,180	-0.86%	46,400	296億788万	+3.56%
01/20	2,279	2,296	2,185	2,199	-2.91%	64,400	298億6593万	+4.66%
01/19	2,290	2,335	2,256	2,265	+0.85%	113,100	307億6232万	+8.11%
01/16	2,256	2,290	2,224	2,246	-1.71%	51,000	305億427万	+7.67%
01/15	2,131	2,290	2,130	2,285	+6.88%	97,200	310億3395万	+9.91%
01/14	2,215	2,252	2,130	2,138	-3.39%	83,600	290億3746万	+3.14%
01/13	2,249	2,250	2,181	2,213	+0.14%	64,900	300億5608万	+6.7%
01/09	2,267	2,267	2,181	2,210	-1.34%	43,400	300億1533万	+7.07%
01/08	2,267	2,292	2,229	2,240	-0.84%	42,300	304億2278万	+9%
01/07	2,240	2,262	2,213	2,259	+0.62%	51,100	306億8083万	+10.41%
01/06	2,191	2,269	2,175	2,245	+4.03%	90,800	304億9069万	+10.1%
01/05	2,141	2,198	2,110	2,158	+3.11%	83,500	293億909万	+6.25%
2025
12/30	2,132	2,155	2,073	2,093	-2.1%	84,400	284億2628万	+3%
12/29	2,123	2,230	2,110	2,138	+0.61%	98,800	290億3746万	+5.06%
12/26	2,085	2,214	2,075	2,125	+4.42%	293,200	288億6090万	+4.27%
12/26	8:30 関越自動車道で横河ブリッジ社とCoolLaserを試験施工
12/25	2,023	2,059	1,996	2,035	+0.2%	94,900	276億3855万	-0.2%
12/24	2,081	2,100	2,031	2,031	-2.73%	93,600	275億8422万	-0.59%
12/23	1,889	2,095	1,880	2,088	+11.54%	229,900	283億5838万	+1.75%
12/22	13:25 2025年度中小企業・SDGsビジネス支援事業(JICA Biz)に採択
12/22	1,839	1,893	1,831	1,872	+3.2%	127,700	254億2475万	-9.13%
12/19	1,774	1,836	1,755	1,814	+0.95%	140,600	246億3702万	-13%
12/18	1,880	1,882	1,774	1,797	-6.26%	227,000	244億613万	-15.04%
12/17	2,041	2,050	1,903	1,917	-4.58%	157,000	260億3592万	-10.63%
12/16	2,065	2,103	1,990	2,009	-0.3%	199,100	272億8543万	-6.95%
12/15	2,061	2,075	1,993	2,015	-2.23%	98,900	273億6692万	-7.01%
12/12	2,060	2,078	2,020	2,061	0%	78,400	279億9167万	-5.15%
12/11	2,049	2,090	2,043	2,061	+0.24%	65,400	279億9167万	-5.42%
12/10	2,072	2,102	2,049	2,056	+0.05%	56,700	279億2376万	-5.9%
12/09	2,061	2,105	2,027	2,055	-0.82%	75,200	279億1018万	-6.25%
12/08	2,119	2,127	2,060	2,072	-2.59%	87,300	281億4107万	-5.95%
12/05	2,161	2,185	2,113	2,127	-1.07%	77,100	288億8806万	-3.84%
12/04	1,951	2,176	1,950	2,150	+9.3%	278,300	292億44万	-3.15%
12/03	2,000	2,031	1,967	1,967	-1.75%	128,700	267億1500万	-11.56%
12/02	2,000	2,031	1,980	2,002	+0.1%	103,100	271億9036万	-10.63%
12/01	2,082	2,082	1,990	2,000	-3.75%	136,400	271億6320万	-11.39%
11/28	2,050	2,157	2,050	2,078	+1.71%	219,900	282億2256万	-8.66%
11/27	2,201	2,214	2,030	2,043	-6.63%	358,600	277億4720万	-10.9%
11/26	2,158	2,235	2,151	2,188	+0.97%	101,700	297億1654万	-5.16%
11/25	2,230	2,249	2,150	2,167	-2.52%	106,800	294億3132万	-6.19%
11/21	2,131	2,244	2,114	2,223	+4.07%	166,100	301億9189万	-3.81%
11/20	2,181	2,198	2,100	2,136	-0.88%	154,000	290億1029万	-7.61%
11/19	2,242	2,276	2,155	2,155	-3.58%	153,500	292億6834万	-7.19%
11/18	2,351	2,373	2,230	2,235	-2.99%	178,100	303億5487万	-4.08%
11/17	2,501	2,537	2,295	2,304	-7.84%	258,100	312億9200万	-1.12%
11/14	2,575	2,728	2,460	2,500	-2.65%	627,000	339億5400万	+7.48%
11/13	15:30 2026年3月期2Q決算説明資料
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/13	2,550	2,602	2,424	2,568	+0.78%	292,000	348億7754万	+10.88%
11/12	2,431	2,558	2,393	2,548	+12.74%	485,700	346億591万	+10.49%
11/11	2,238	2,279	2,200	2,260	+2.08%	79,300	306億9441万	-1.4%
11/10	2,184	2,230	2,161	2,214	+2.45%	65,200	300億6966万	-3.15%
11/07	2,172	2,206	2,151	2,161	-1.91%	59,500	293億4983万	-5.26%
11/06	2,201	2,237	2,155	2,203	-0.77%	74,200	299億2026万	-3.38%
11/05	2,200	2,246	2,137	2,220	-0.18%	105,800	301億5115万	-2.59%
11/04	2,335	2,335	2,220	2,224	-4.75%	90,900	302億547万	-2.67%

トヨコー（341A）のIR情報・決算資料

2025/11/04～2026/04/02

IR情報＆株価推移

開示資料

決算

株式

チャート