- 3433
- 2026/09/17
- 時価
- 1722億円
- PER 予
- 15.41倍
- 2010年以降
- 5.98-24.03倍
（2010-2026年） - PBR
- 2.51倍
- 2010年以降
- 0.76-2.9倍
（2010-2026年） - 配当 予
- 3.27%
- ROE 予
- 16.26%
- ROA 予
- 11.36%
- 資料
- Link
- CSV,JSON
トーカロ（3433）の株価チャート
株価
9/17
- 前日 (9/16)
- 2,812
- 始値
- 2,813
- 高値
- 2,846
- 安値
- 2,798
- 終値 +0.11%
- 2,815
- 出来高 -8.12%
- 155,100
乖離率
- 株価（5日）
移動平均値 - +1.04%
2,786 - 株価（25日）
移動平均値 - +0.97%
2,788 - 出来高（5日）
移動平均値 - -15.33%
183,180
2026/04/23～2026/09/17
株価推移
| 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 | ||||||||||
| 09/17 | 2,813 | 2,846 | 2,798 | 2,815 | +0.11% | 155,100 | - | +0.97% | - | - |
| 09/16 | 2,785 | 2,826 | 2,782 | 2,812 | +1.44% | 168,800 | - | +0.64% | - | - |
| 09/15 | 2,737 | 2,784 | 2,737 | 2,772 | -0.18% | 154,900 | - | -1% | - | - |
| 09/14 | 2,727 | 2,786 | 2,702 | 2,777 | +0.91% | 187,000 | - | -1.03% | - | - |
| 09/11 | 2,651 | 2,766 | 2,651 | 2,752 | -0.97% | 250,100 | - | -2.17% | - | - |
| 09/10 | 2,760 | 2,779 | 2,730 | 2,779 | +0.11% | 189,300 | - | -1.63% | - | - |
| 09/09 | 2,760 | 2,811 | 2,755 | 2,776 | +0.73% | 159,900 | - | -2.32% | - | - |
| 09/08 | 2,810 | 2,831 | 2,756 | 2,756 | -0.93% | 303,000 | - | -3.33% | - | - |
| 09/07 | 2,747 | 2,786 | 2,742 | 2,782 | +2.13% | 143,400 | - | -2.66% | - | - |
| 09/04 | 2,676 | 2,725 | 2,673 | 2,724 | +1.3% | 150,500 | - | -4.86% | - | - |
| 09/03 | 2,705 | 2,705 | 2,667 | 2,689 | -0.04% | 176,900 | - | -6.01% | - | - |
| 09/02 | 2,720 | 2,732 | 2,680 | 2,690 | -2.18% | 332,000 | - | -5.94% | - | - |
| 09/01 | 2,747 | 2,761 | 2,729 | 2,750 | -0.76% | 219,700 | - | -3.98% | - | - |
| 08/31 | 2,744 | 2,772 | 2,700 | 2,771 | +0.58% | 211,900 | - | -3.58% | - | - |
| 08/28 | 2,799 | 2,799 | 2,745 | 2,755 | -1.08% | 243,400 | - | -4.41% | - | - |
| 08/27 | 2,810 | 2,835 | 2,758 | 2,785 | +0.11% | 141,000 | - | -3.73% | - | - |
| 08/26 | 2,790 | 2,800 | 2,757 | 2,782 | +0.22% | 161,100 | - | -4.07% | - | - |
| 08/25 | 2,764 | 2,776 | 2,728 | 2,776 | -0.25% | 383,600 | - | -4.47% | - | - |
| 08/24 | 2,769 | 2,806 | 2,754 | 2,783 | +0.65% | 215,800 | - | -4.36% | - | - |
| 08/21 | 2,778 | 2,789 | 2,739 | 2,765 | -2.23% | 184,900 | - | -5.34% | - | - |
| 08/20 | 2,798 | 2,828 | 2,778 | 2,828 | +1.54% | 174,300 | - | -3.71% | - | - |
| 08/19 | 2,800 | 2,828 | 2,760 | 2,785 | -3.3% | 298,700 | - | -5.4% | - | - |
| 08/18 | 2,969 | 2,985 | 2,877 | 2,880 | -3.16% | 185,200 | - | -2.51% | - | - |
| 08/17 | 2,952 | 2,994 | 2,944 | 2,974 | +0.81% | 154,600 | - | +0.44% | - | - |
| 08/14 | 2,980 | 2,986 | 2,932 | 2,950 | -0.51% | 214,600 | - | -0.47% | - | - |
| 08/13 | 2,989 | 3,010 | 2,957 | 2,965 | +0.47% | 175,100 | - | -0.07% | - | - |
| 08/12 | 2,905 | 2,951 | 2,885 | 2,951 | +1.2% | 212,700 | - | -0.71% | - | - |
| 08/10 | 2,961 | 2,990 | 2,901 | 2,916 | -1.55% | 270,400 | - | -2.38% | - | - |
| 08/07 | 3,075 | 3,100 | 2,925 | 2,962 | -3.2% | 335,000 | - | -1.33% | - | - |
| 08/06 | 3,075 | 3,155 | 3,000 | 3,060 | -4.08% | 601,100 | - | +1.49% | - | - |
| 08/05 | 3,100 | 3,220 | 3,065 | 3,190 | +6.33% | 393,300 | - | +5.35% | - | - |
| 08/04 | 2,972 | 3,025 | 2,953 | 3,000 | +2.21% | 305,800 | - | -0.99% | - | - |
| 08/03 | 2,868 | 2,947 | 2,827 | 2,935 | +0.82% | 504,400 | - | -3.49% | - | - |
| 07/31 | 2,869 | 2,980 | 2,848 | 2,911 | +9.07% | 639,500 | - | -4.71% | - | - |
| 07/30 | 2,647 | 2,732 | 2,607 | 2,669 | -0.3% | 364,400 | - | -13.12% | - | - |
| 07/29 | 2,800 | 2,808 | 2,632 | 2,677 | -4.08% | 673,600 | - | -13.51% | - | - |
| 07/28 | 2,900 | 2,900 | 2,756 | 2,791 | -6.94% | 1,097,900 | - | -10.4% | - | - |
| 07/27 | 2,969 | 3,030 | 2,963 | 2,999 | +1.35% | 628,000 | - | -4.43% | - | - |
| 07/24 | 2,984 | 3,020 | 2,920 | 2,959 | -2.02% | 365,300 | - | -6.12% | - | - |
| 07/23 | 3,015 | 3,035 | 2,979 | 3,020 | +1.89% | 242,200 | - | -4.61% | - | - |
| 07/22 | 2,990 | 3,045 | 2,951 | 2,964 | +0.65% | 252,800 | - | -6.65% | - | - |
| 07/21 | 2,914 | 2,950 | 2,883 | 2,945 | +2.15% | 210,000 | - | -7.45% | - | - |
| 07/17 | 2,985 | 3,010 | 2,796 | 2,883 | -5.63% | 370,500 | - | -9.65% | - | - |
| 07/16 | 3,085 | 3,105 | 3,025 | 3,055 | -3.02% | 169,200 | - | -4.47% | - | - |
| 07/15 | 3,055 | 3,150 | 3,035 | 3,150 | +4.3% | 233,700 | - | -1.38% | - | - |
| 07/14 | 2,999 | 3,050 | 2,944 | 3,020 | +0.17% | 379,400 | - | -5.24% | - | - |
| 07/13 | 3,110 | 3,130 | 2,993 | 3,015 | -1.95% | 143,200 | - | -5.4% | - | - |
| 07/10 | 3,105 | 3,130 | 3,075 | 3,075 | +0.82% | 151,000 | - | -3.45% | - | - |
| 07/09 | 3,025 | 3,075 | 3,020 | 3,050 | +1.33% | 175,400 | - | -4.42% | - | - |
| 07/08 | 3,035 | 3,135 | 3,010 | 3,010 | -3.06% | 222,300 | - | -5.79% | - | - |
| 07/07 | 3,235 | 3,280 | 3,105 | 3,105 | -6.05% | 253,900 | - | -2.97% | - | - |
| 07/06 | 3,335 | 3,365 | 3,270 | 3,305 | 0% | 217,700 | - | +3.31% | - | - |
| 07/03 | 3,205 | 3,305 | 3,175 | 3,305 | +0.92% | 175,700 | - | +3.48% | - | - |
| 07/02 | 3,390 | 3,390 | 3,255 | 3,275 | -3.39% | 225,500 | - | +2.76% | - | - |
| 07/01 | 3,315 | 3,390 | 3,315 | 3,390 | +4.47% | 207,600 | - | +6.44% | - | - |
| 06/30 | 3,335 | 3,335 | 3,240 | 3,245 | -1.07% | 157,700 | - | +2.14% | - | - |
| 06/29 | 3,280 | 3,280 | 3,180 | 3,280 | 0% | 181,700 | - | +3.27% | - | - |
| 06/26 | 3,315 | 3,345 | 3,225 | 3,280 | -1.65% | 215,700 | - | +3.37% | - | - |
| 06/25 | 3,295 | 3,395 | 3,265 | 3,335 | +3.25% | 295,000 | - | +5.34% | - | - |
| 06/24 | 3,200 | 3,295 | 3,190 | 3,230 | +0.94% | 163,500 | - | +2.25% | - | - |
| 06/23 | 3,405 | 3,405 | 3,200 | 3,200 | -4.9% | 248,000 | - | +1.43% | - | - |
| 06/22 | 3,310 | 3,400 | 3,295 | 3,365 | +0.9% | 193,700 | - | +6.72% | - | - |
| 06/19 | 3,380 | 3,405 | 3,315 | 3,335 | +0.45% | 182,300 | - | +5.97% | - | - |
| 06/18 | 3,240 | 3,355 | 3,240 | 3,320 | +2.47% | 215,500 | - | +5.53% | - | - |
| 06/17 | 3,145 | 3,265 | 3,130 | 3,240 | +3.02% | 218,900 | - | +2.92% | - | - |
| 06/16 | 3,155 | 3,180 | 3,115 | 3,145 | -0.47% | 108,500 | - | -0.19% | - | - |
| 06/15 | 3,170 | 3,215 | 3,150 | 3,160 | +3.61% | 194,400 | - | +0.13% | - | - |
| 06/12 | 3,050 | 3,115 | 3,040 | 3,050 | +2.59% | 186,300 | - | -3.51% | - | - |
| 06/11 | 2,889 | 2,997 | 2,808 | 2,973 | +0.34% | 178,800 | - | -6.24% | - | - |
| 06/10 | 3,005 | 3,055 | 2,931 | 2,963 | -1.89% | 211,500 | - | -6.85% | - | - |
| 06/09 | 3,025 | 3,050 | 2,954 | 3,020 | +1.41% | 238,800 | - | -5.24% | - | - |
| 06/08 | 2,937 | 3,025 | 2,889 | 2,978 | -7.23% | 320,300 | - | -6.68% | - | - |
| 06/05 | 3,100 | 3,225 | 3,050 | 3,210 | +2.07% | 261,100 | - | +0.41% | - | - |
| 06/04 | 3,115 | 3,195 | 3,105 | 3,145 | +0.16% | 215,500 | - | -1.44% | - | - |
| 06/03 | 3,100 | 3,170 | 3,035 | 3,140 | +2.11% | 290,700 | - | -1.47% | - | - |
| 06/02 | 3,130 | 3,150 | 2,983 | 3,075 | -3.61% | 319,900 | - | -3.3% | - | - |
| 06/01 | 3,120 | 3,210 | 3,095 | 3,190 | +2.24% | 244,600 | - | +0.47% | - | - |
| 05/29 | 3,225 | 3,240 | 3,120 | 3,120 | -3.26% | 377,500 | - | -1.48% | - | - |
| 05/28 | 3,200 | 3,230 | 3,125 | 3,225 | +0.47% | 237,800 | - | +2.12% | - | - |
| 05/27 | 3,280 | 3,310 | 3,200 | 3,210 | -0.31% | 228,000 | - | +2.03% | - | - |
| 05/26 | 3,200 | 3,240 | 3,135 | 3,220 | +0.78% | 223,000 | - | +2.71% | - | - |
| 05/25 | 3,200 | 3,235 | 3,170 | 3,195 | +2.57% | 304,300 | - | +2.4% | - | - |
| 05/22 | 3,175 | 3,200 | 3,110 | 3,115 | -1.27% | 237,600 | - | +0.26% | - | - |
| 05/21 | 3,185 | 3,215 | 3,155 | 3,155 | +1.28% | 185,100 | - | +1.91% | - | - |
| 05/20 | 3,140 | 3,170 | 3,045 | 3,115 | -1.58% | 279,600 | - | +1.01% | - | - |
| 05/19 | 3,245 | 3,270 | 3,130 | 3,165 | -1.09% | 235,100 | - | +3.06% | - | - |
| 05/18 | 3,330 | 3,330 | 3,200 | 3,200 | -3.47% | 249,900 | - | +4.68% | - | - |
| 05/15 | 3,410 | 3,430 | 3,285 | 3,315 | -1.78% | 225,700 | - | +9.23% | - | - |
| 05/14 | 3,350 | 3,460 | 3,345 | 3,375 | +1.81% | 302,900 | - | +12.2% | - | - |
| 05/13 | 3,210 | 3,370 | 3,175 | 3,315 | +1.69% | 367,500 | - | +11.32% | - | - |
| 05/12 | 3,150 | 3,270 | 3,055 | 3,260 | -1.21% | 966,600 | - | +10.58% | - | - |
| 05/11 | 3,330 | 3,380 | 3,245 | 3,300 | +0.46% | 360,800 | - | +12.9% | - | - |
| 05/08 | 3,195 | 3,285 | 3,170 | 3,285 | +1.86% | 232,800 | - | +13.63% | - | - |
| 05/07 | 3,195 | 3,300 | 3,180 | 3,225 | +3.53% | 352,700 | - | +12.8% | - | - |
| 05/01 | 3,120 | 3,155 | 3,060 | 3,115 | -0.48% | 252,100 | - | +9.92% | - | - |
| 04/30 | 3,100 | 3,160 | 3,085 | 3,130 | +0.16% | 227,800 | - | +11.15% | - | - |
| 04/28 | 3,090 | 3,135 | 3,055 | 3,125 | +1.79% | 204,200 | - | +11.69% | - | - |
| 04/27 | 3,060 | 3,135 | 3,040 | 3,070 | +1.15% | 312,500 | - | +10.55% | - | - |
| 04/24 | 2,970 | 3,060 | 2,970 | 3,035 | +2.4% | 228,300 | - | +10.2% | - | - |
| 04/23 | 2,938 | 2,974 | 2,919 | 2,964 | +0.03% | 220,500 | - | +8.29% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 848 3,390 4/27 | 305 1,219 1/22 | 1,794,800 448,700 5/22 | - | - | +30.37% 2/20 | -23.19% 1/22 |
| 2009年 3月期 | 518 2,070 6/6 | 166 664 12/4 | 884,000 221,000 3/13 | - | - | +23.57% 11/5 | -37.45% 10/10 |
| 2010年 3月期 | 495 1,980 3/30 | 223 890 4/1 | 2,375,200 593,800 7/24 | - | - | +31.81% 7/24 | -19.64% 11/17 |
| 2011年 3月期 | 517 2,067 4/6 | 259 1,037 3/15 | 880,400 220,100 7/9 | 326億5860万 | 163億8460万 | +12.32% 9/21 | -22.75% 3/15 |
| 2012年 3月期 | 524 2,094 7/8 | 334 1,335 4/15 | 928,000 232,000 7/13 | 330億8520万 | 210億9300万 | +13.47% 7/4 | -20.29% 8/22 |
| 2013年 3月期 | 417 1,666 4/3 1,666 4/2 | 263 1,050 7/26 | 574,400 143,600 2/19 | 263億2280万 | 165億9000万 | +14.86% 11/15 | -19.27% 5/16 |
| 2014年 3月期 | 451 1,805 2/24 | 318 1,270 6/27 1,270 4/3 | 693,600 173,400 5/17 | 285億1900万 | 200億6600万 | +15.49% 5/20 | -9.53% 6/13 |
| 2015年 3月期 | 606 2,423 10/1 | 379 1,517 4/11 | 776,800 194,200 11/4 | 382億8340万 | 239億6860万 | +11.41% 2/19 | -10.05% 10/28 |
| 2016年 3月期 | 740 2,961 6/23 | 438 1,753 2/12 | 1,104,800 276,200 5/11 | 467億8380万 | 276億9740万 | +14.89% 5/18 | -18.15% 2/12 |
| 2017年 3月期 | 771 3,085 3/27 | 400 1,601 6/28 | 1,049,600 262,400 3/23 | 487億4300万 | 252億9580万 | +14.29% 7/28 | -8.64% 6/16 |
| 2018年 3月期 | 1,628 6,510 2/2 | 672 2,689 4/12 | 2,101,200 525,300 1/5 | 1028億5800万 | 424億8620万 | +22.84% 1/5 | -8.21% 2/14 |
| 2019年 3月期 | 1,483 5/11 | 747 12/25 | 1,443,100 11/6 | 937億2560万 | 472億1040万 | +20.26% 8/1 | -17.66% 10/29 |
| 2020年 3月期 | 1,261 2/12 | 645 5/21 | 1,736,900 8/1 | 796億9520万 | 407億6400万 | +15.16% 9/13 | -26.97% 5/13 |
| 2021年 3月期 | 1,634 1/14 | 852 4/3 | 683,700 1/14 | 1032億6880万 | 538億4640万 | +14.28% 11/27 | -9.5% 8/28 |
| 2022年 3月期 | 1,638 11/22 | 1,158 3/8 | 1,187,700 11/15 | 1035億2160万 | 731億8560万 | +15.63% 11/19 | -11.39% 10/13 |
| 2023年 3月期 | 1,419 6/8 | 1,128 1/5 | 314,400 12/16 | 896億8080万 | 712億8960万 | +6.52% 11/25 | -9.86% 6/20 |
| 2024年 3月期 | 1,828 3/22 | 1,238 4/26 4/13 他2件 | 505,200 10/30 | 1118億7360万 | 782億4160万 | +10.89% 2/27 | -6.91% 10/4 |
| 2025年 3月期 | 2,085 7/1 | 1,405 8/5 | 433,400 5/10 | 1276億200万 | 859億8600万 | +8.84% 9/27 | -25.33% 8/5 |
| 2026年 3月期 | 3,170 2/26 | 1,369 4/7 | 1,143,300 11/7 | 1940億400万 | 837億8280万 | +16.26% 2/25 | -12.6% 3/23 |
| 最新 | 2,815 2026/9/17 | 155,100 | 1722億7800万 | +0.97% 2,788 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 96%（1.96倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/09/17 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
166円（2008/12/04） - 1596%（16.96倍）
2,815円（9/17）
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。
