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
03/06	2,852	2,935	2,844	2,930	+1.1%	205,700	1793億1600万	+3.02%
03/05	2,940	2,984	2,865	2,898	+3.87%	290,500	1773億5760万	+2.44%
03/04	2,783	2,886	2,735	2,790	-4.88%	436,500	1707億4800万	-0.89%
03/03	3,065	3,075	2,909	2,933	-4.93%	322,600	1794億9960万	+4.68%
03/02	3,025	3,110	3,015	3,085	-1.28%	156,600	1888億200万	+10.73%
02/27	3,045	3,140	3,005	3,125	+1.46%	234,800	1912億5000万	+13.14%
02/26	3,155	3,170	3,070	3,080	-2.07%	307,400	1884億9600万	+12.74%
02/25	3,125	3,155	3,060	3,145	+2.28%	385,300	1924億7400万	+16.27%
02/24	3,040	3,095	3,010	3,075	+2.81%	343,200	1881億9000万	+14.87%
02/20	2,975	3,025	2,943	2,991	+0.4%	209,400	1830億4920万	+12.7%
02/19	2,925	2,999	2,921	2,979	+2.3%	199,300	1823億1480万	+13.27%
02/18	2,873	2,925	2,872	2,912	+1.57%	159,500	1782億1440万	+11.7%
02/17	2,856	2,890	2,827	2,867	+0.84%	206,000	1754億6040万	+10.82%
02/16	2,845	2,862	2,803	2,843	+0.53%	223,900	1739億9160万	+10.8%
02/13	2,845	2,880	2,801	2,828	-0.56%	265,400	1730億7360万	+11.16%
02/12	2,771	2,853	2,767	2,844	+2.56%	305,300	1740億5280万	+12.72%
02/10	2,750	2,796	2,734	2,773	+2.48%	281,700	1697億760万	+10.92%
02/09	2,730	2,739	2,661	2,706	+0.97%	246,400	1656億720万	+9.2%
02/06	2,632	2,725	2,625	2,680	+1.63%	309,100	1640億1600万	+8.99%
02/05	2,656	2,680	2,575	2,637	-1.09%	485,200	1613億8440万	+8.03%
02/04	15:30 2026年3月期第3四半期決算補足説明資料
02/04	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	2,650	2,685	2,629	2,666	+1.06%	312,900	1631億5920万	+10.03%
02/03	2,582	2,662	2,564	2,638	+3.69%	291,900	1614億4560万	+9.64%
02/02	2,600	2,631	2,541	2,544	-1.43%	253,400	1556億9280万	+6.53%
01/30	2,561	2,607	2,544	2,581	+1.14%	310,500	1579億5720万	+8.72%
01/29	2,568	2,574	2,532	2,552	0%	226,300	1561億8240万	+8.09%
01/28	2,547	2,569	2,535	2,552	+0.51%	284,100	1561億8240万	+8.73%
01/27	2,485	2,545	2,478	2,539	+2.38%	214,700	1553億8680万	+8.83%
01/26	2,473	2,517	2,462	2,480	-1.67%	215,600	1517億7600万	+6.94%
01/23	2,535	2,548	2,512	2,522	+1.49%	230,300	1543億4640万	+9.27%
01/22	2,396	2,513	2,390	2,485	+4.54%	333,500	1520億8200万	+8.18%
01/21	2,350	2,383	2,336	2,377	-1.37%	267,100	1454億7240万	+3.94%
01/20	2,436	2,447	2,402	2,410	-1.39%	270,600	1474億9200万	+5.79%
01/19	2,500	2,511	2,416	2,444	-2.24%	491,700	1495億7280万	+7.67%
01/16	2,417	2,524	2,404	2,500	+4.25%	444,600	1530億	+10.62%
01/15	2,358	2,399	2,351	2,398	+0.13%	293,100	1467億5760万	+6.63%
01/14	2,400	2,404	2,370	2,395	-0.46%	254,600	1465億7400万	+6.87%
01/13	2,408	2,422	2,385	2,406	+2.3%	222,900	1472億4720万	+7.8%
01/09	2,321	2,354	2,320	2,352	+2.35%	260,200	1439億4240万	+5.8%
01/08	2,285	2,321	2,280	2,298	+0.26%	173,700	1406億3760万	+3.65%
01/07	2,240	2,331	2,240	2,292	+1.19%	298,700	1402億7040万	+3.62%
01/06	2,250	2,280	2,250	2,265	+1.62%	156,300	1386億1800万	+2.54%
01/05	2,237	2,241	2,202	2,229	+0.22%	193,300	1364億1480万	+1.04%
2025
12/30	2,231	2,248	2,215	2,224	-0.63%	145,700	1361億880万	+0.95%
12/29	2,205	2,239	2,200	2,238	+1.91%	169,600	1369億6560万	+1.82%
12/26	2,229	2,229	2,180	2,196	-1.44%	173,500	1343億9520万	+0.14%
12/25	2,200	2,228	2,191	2,228	+1.87%	119,400	1363億5360万	+1.69%
12/24	2,216	2,216	2,180	2,187	-1.13%	136,300	1338億4440万	+0.14%
12/23	2,205	2,221	2,197	2,212	-1.25%	145,500	1353億7440万	+1.56%
12/22	2,237	2,243	2,226	2,240	+1.22%	112,100	1370億8800万	+3.04%
12/19	2,190	2,215	2,190	2,213	+1.05%	125,900	1354億3560万	+2.03%
12/18	2,188	2,209	2,182	2,190	-0.59%	94,300	1340億2800万	+1.15%
12/17	2,204	2,210	2,182	2,203	+0.36%	86,500	1348億2360万	+1.99%
12/16	2,240	2,246	2,185	2,195	-2.88%	121,200	1343億3400万	+1.9%
12/15	2,207	2,260	2,194	2,260	+2.08%	220,400	1383億1200万	+5.17%
12/12	2,195	2,216	2,177	2,214	+2.22%	145,000	1354億9680万	+3.51%
12/11	2,220	2,220	2,163	2,166	-1.28%	83,100	1325億5920万	+1.12%
12/10	2,223	2,239	2,185	2,194	-1.04%	134,900	1342億7280万	+2.24%
12/09	2,211	2,235	2,202	2,217	+0.18%	177,400	1356億8040万	+3.07%
12/08	2,187	2,215	2,180	2,213	+1.19%	146,600	1354億3560万	+2.79%
12/05	2,165	2,199	2,160	2,187	+0.18%	146,100	1338億4440万	+1.53%
12/04	2,176	2,195	2,174	2,183	-0.27%	173,500	1335億9960万	+1.25%
12/03	2,181	2,210	2,168	2,189	+0.37%	204,000	1339億6680万	+1.44%
12/02	2,196	2,200	2,179	2,181	+0.18%	140,900	1334億7720万	+0.83%
12/01	2,228	2,232	2,172	2,177	-1.8%	105,000	1332億3240万	+0.46%
11/28	2,190	2,227	2,179	2,217	+1.23%	203,100	1356億8040万	+2.21%
11/27	2,155	2,193	2,151	2,190	+1.81%	182,300	1340億2800万	+1.01%
11/26	2,139	2,151	2,123	2,151	+1.65%	181,100	1316億4120万	-0.83%
11/25	2,119	2,135	2,103	2,116	+0.81%	176,900	1294億9920万	-2.58%
11/21	2,094	2,111	2,081	2,099	-2.1%	196,600	1284億5880万	-3.45%
11/20	2,137	2,156	2,114	2,144	+3.78%	327,500	1312億1280万	-1.52%
11/19	2,063	2,110	2,040	2,066	+1.52%	378,200	1264億3920万	-5.1%
11/18	2,070	2,092	2,020	2,035	-3.23%	310,400	1245億4200万	-6.65%
11/17	2,120	2,125	2,098	2,103	-0.71%	228,200	1287億360万	-3.84%
11/14	2,089	2,119	2,081	2,118	-0.24%	303,200	1296億2160万	-3.46%
11/13	13:00 2026年3月期第2四半期(上期)決算説明会
11/13	2,087	2,136	2,070	2,123	+2.71%	275,800	1299億2760万	-3.5%
11/12	15:00 名古屋工場新工場棟建設用地の取得に関するお知らせ
11/12	2,024	2,079	2,020	2,067	+1.03%	289,900	1265億40万	-6.26%
11/11	2,060	2,085	2,032	2,046	-0.78%	262,500	1252億1520万	-7.5%
11/10	2,034	2,064	2,022	2,062	+2.03%	382,900	1261億9440万	-6.99%
11/07	1,983	2,070	1,923	2,021	-11.86%	1,143,300	1236億8520万	-9%
11/06	15:30 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
11/06	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	2,280	2,314	2,263	2,293	+1.51%	384,900	1403億3160万	+3.06%
11/05	2,270	2,286	2,183	2,259	-2.63%	338,300	1382億5080万	+1.76%
11/04	2,265	2,366	2,261	2,320	+2.43%	388,200	1419億8400万	+4.69%
10/31	2,238	2,266	2,217	2,265	+1.03%	222,600	1386億1800万	+2.4%
10/30	2,240	2,255	2,232	2,242	+0.45%	173,100	1372億1040万	+1.45%
10/29	2,245	2,255	2,226	2,232	-0.58%	200,300	1365億9840万	+1.09%
10/28	2,310	2,310	2,243	2,245	-2.9%	200,200	1373億9400万	+1.77%
10/27	2,302	2,312	2,283	2,312	+2.08%	178,100	1414億9440万	+4.9%
10/24	2,257	2,276	2,239	2,265	+1.52%	260,200	1386億1800万	+3%
10/23	2,206	2,253	2,194	2,231	+1.13%	227,200	1365億3720万	+1.64%
10/22	2,195	2,209	2,183	2,206	+0.18%	239,600	1350億720万	+0.55%
10/21	2,215	2,229	2,195	2,202	-0.77%	172,600	1347億6240万	+0.36%
10/20	2,204	2,230	2,189	2,219	+2.12%	111,000	1358億280万	+1.09%
10/17	2,171	2,182	2,160	2,173	+0.42%	100,600	1329億8760万	-0.87%
10/16	2,173	2,187	2,141	2,164	0%	187,600	1324億3680万	-1.19%
10/15	2,147	2,166	2,128	2,164	+1.55%	548,300	1324億3680万	-1.1%
10/14	2,156	2,196	2,126	2,131	-3.4%	238,300	1304億1720万	-2.52%
10/10	2,266	2,266	2,202	2,206	-3.54%	191,300	1350億720万	+1.01%
10/09	2,245	2,295	2,236	2,287	+1.28%	261,100	1399億6440万	+5%
10/08	2,258	2,271	2,250	2,258	-0.35%	125,100	1381億8960万	+4.06%
10/07	2,270	2,288	2,257	2,266	+1.8%	236,900	1386億7920万	+4.76%

3433 トーカロ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート