トヨクモ（4058）の株価チャート
株価
5/28
- 前日 (5/27)
- 2,056
- 始値
- 2,056
- 高値
- 2,062
- 安値
- 2,024
- 終値 ±0%
- 2,056
- 出来高 +7.01%
- 22,900
乖離率
- 株価（5日）
移動平均値 - -1.77%
2,093 - 株価（25日）
移動平均値 - +5.44%
1,950 - 出来高（5日）
移動平均値 - -48.72%
44,660
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 2,056 | 2,062 | 2,024 | 2,056 | 0% | 22,900 | 226億3244万 | +5.44% | 17.22 | 5.44 |
| 05/27 | 2,092 | 2,092 | 2,033 | 2,056 | -1.58% | 21,400 | 226億3244万 | +5.71% | 17.22 | 5.44 |
| 05/26 | 2,096 | 2,115 | 2,056 | 2,089 | -0.81% | 35,700 | 229億9571万 | +7.79% | 17.5 | 5.53 |
| 05/25 | 2,165 | 2,180 | 2,060 | 2,106 | -2.5% | 83,500 | 231億8284万 | +9.18% | 17.64 | 5.58 |
| 05/22 | 2,080 | 2,160 | 2,050 | 2,160 | +4.91% | 59,800 | 237億7728万 | +12.68% | 18.1 | 5.72 |
| 05/21 | 2,010 | 2,069 | 2,005 | 2,059 | +2.69% | 43,700 | 226億6547万 | +8.31% | 17.25 | 5.45 |
| 05/20 | 1,983 | 2,005 | 1,928 | 2,005 | +1.21% | 50,100 | 220億7104万 | +6.14% | 16.8 | 5.31 |
| 05/19 | 1,905 | 2,016 | 1,901 | 1,981 | +3.93% | 64,100 | 218億684万 | +5.26% | 16.6 | 5.24 |
| 05/18 | 1,983 | 1,988 | 1,886 | 1,906 | -1.9% | 81,200 | 209億8124万 | +1.65% | 15.97 | 5.05 |
| 05/15 | 2,059 | 2,105 | 1,926 | 1,943 | -3.81% | 101,600 | 213億8854万 | +3.96% | 16.28 | 5.14 |
| 05/14 | 1,889 | 2,088 | 1,823 | 2,020 | +7.73% | 167,300 | 222億3616万 | +8.6% | 16.92 | 5.35 |
| 05/13 | 1,901 | 1,919 | 1,845 | 1,875 | -2.14% | 39,300 | 206億4000万 | +1.52% | 15.71 | 4.96 |
| 05/12 | 1,950 | 1,954 | 1,907 | 1,916 | -1.84% | 30,500 | 210億9132万 | +4.19% | 16.05 | 5.07 |
| 05/11 | 1,956 | 1,983 | 1,930 | 1,952 | +1.88% | 36,700 | 214億8761万 | +6.67% | 16.35 | 5.17 |
| 05/08 | 1,859 | 1,926 | 1,854 | 1,916 | +3.34% | 43,300 | 210億9132万 | +5.45% | 16.05 | 5.07 |
| 05/07 | 1,859 | 1,879 | 1,836 | 1,854 | +0.82% | 28,500 | 204億883万 | +2.71% | 15.53 | 4.91 |
| 05/01 | 1,810 | 1,846 | 1,804 | 1,839 | +0.22% | 22,000 | 202億4371万 | +2.17% | 15.41 | 4.87 |
| 04/30 | 1,840 | 1,846 | 1,824 | 1,835 | -1.87% | 27,200 | 201億9968万 | +2.23% | 15.37 | 4.86 |
| 04/28 | 1,839 | 1,878 | 1,832 | 1,870 | +1.36% | 36,400 | 205億8496万 | +4.35% | 15.67 | 4.95 |
| 04/27 | 1,832 | 1,852 | 1,830 | 1,845 | +0.44% | 21,700 | 203億976万 | +3.3% | 15.46 | 4.88 |
| 04/24 | 1,843 | 1,863 | 1,822 | 1,837 | -0.7% | 26,400 | 202億2169万 | +3.2% | 15.39 | 4.86 |
| 04/23 | 1,925 | 1,925 | 1,850 | 1,850 | -4.39% | 38,700 | 203億6480万 | +4.11% | 15.5 | 4.9 |
| 04/22 | 1,944 | 1,954 | 1,920 | 1,935 | -0.46% | 27,500 | 213億48万 | +8.89% | 16.21 | 5.12 |
| 04/21 | 1,921 | 1,956 | 1,914 | 1,944 | +2.69% | 42,600 | 213億9955万 | +9.71% | 16.29 | 5.15 |
| 04/20 | 1,930 | 1,930 | 1,892 | 1,893 | -1.82% | 22,700 | 208億3814万 | +7.13% | 15.86 | 5.01 |
| 04/17 | 1,900 | 1,950 | 1,900 | 1,928 | +1.42% | 35,700 | 212億2342万 | +9.24% | 16.15 | 5.1 |
| 04/16 | 1,898 | 1,927 | 1,898 | 1,901 | +2.31% | 46,000 | 209億2620万 | +7.83% | 15.93 | 5.03 |
| 04/15 | 1,805 | 1,858 | 1,805 | 1,858 | +3.05% | 48,200 | 204億5286万 | +5.45% | 15.57 | 4.92 |
| 04/14 | 1,798 | 1,822 | 1,785 | 1,803 | +2.44% | 36,300 | 198億4742万 | +2.39% | 15.1 | 4.77 |
| 04/13 | 1,750 | 1,775 | 1,748 | 1,760 | -0.56% | 31,200 | 193億7408万 | -0.17% | 14.74 | 4.66 |
| 04/10 | 1,793 | 1,796 | 1,760 | 1,770 | -2.05% | 39,100 | 194億8416万 | +0.11% | 14.83 | 4.69 |
| 04/09 | 1,829 | 1,843 | 1,780 | 1,807 | -1.09% | 48,600 | 198億9145万 | +2.09% | 15.14 | 4.78 |
| 04/08 | 1,792 | 1,828 | 1,768 | 1,827 | +4.28% | 42,100 | 201億1161万 | +3.34% | 15.31 | 4.84 |
| 04/07 | 1,720 | 1,795 | 1,720 | 1,752 | +1.86% | 40,400 | 192億8601万 | -0.9% | 14.68 | 4.64 |
| 04/06 | 1,688 | 1,724 | 1,687 | 1,720 | +1.84% | 22,300 | 189億3376万 | -2.88% | 14.41 | 4.55 |
| 04/03 | 1,680 | 1,707 | 1,680 | 1,689 | +0.84% | 20,700 | 185億9251万 | -4.95% | 14.15 | 4.47 |
| 04/02 | 1,707 | 1,730 | 1,670 | 1,675 | -1.3% | 28,700 | 184億3840万 | -6.06% | 14.03 | 4.43 |
| 04/01 | 1,650 | 1,697 | 1,650 | 1,697 | +4.75% | 43,700 | 186億8057万 | -5.14% | 14.22 | 4.49 |
| 03/31 | 1,628 | 1,664 | 1,620 | 1,620 | +0.25% | 45,300 | 178億3296万 | -9.6% | 13.57 | 4.29 |
| 03/30 | 1,688 | 1,688 | 1,616 | 1,616 | -7.18% | 62,800 | 177億8892万 | -10.17% | 13.54 | 4.3 |
| 03/27 | 1,706 | 1,743 | 1,701 | 1,741 | +1.87% | 28,500 | 191億6492万 | -3.76% | 14.59 | 4.63 |
| 03/26 | 1,737 | 1,748 | 1,700 | 1,709 | -1.84% | 44,100 | 188億1267万 | -5.74% | 14.32 | 4.55 |
| 03/25 | 1,740 | 1,763 | 1,735 | 1,741 | +0.06% | 37,600 | 191億6492万 | -4.24% | 14.59 | 4.63 |
| 03/24 | 1,725 | 1,743 | 1,705 | 1,740 | +3.26% | 47,900 | 191億5392万 | -4.61% | 14.58 | 4.63 |
| 03/23 | 1,711 | 1,711 | 1,670 | 1,685 | -4.15% | 79,400 | 185億4848万 | -7.77% | 14.12 | 4.49 |
| 03/19 | 1,829 | 1,829 | 1,758 | 1,758 | -4.92% | 56,500 | 193億5206万 | -4.82% | 14.73 | 4.68 |
| 03/18 | 1,821 | 1,849 | 1,821 | 1,849 | +1.71% | 29,800 | 203億5379万 | -1.02% | 15.49 | 4.92 |
| 03/17 | 1,822 | 1,828 | 1,793 | 1,818 | -0.27% | 49,900 | 200億1254万 | -3.3% | 15.23 | 4.84 |
| 03/16 | 1,825 | 1,864 | 1,801 | 1,823 | -1.09% | 48,300 | 200億6758万 | -3.65% | 15.27 | 4.85 |
| 03/13 | 1,809 | 1,843 | 1,801 | 1,843 | -1.13% | 42,500 | 202億8774万 | -3.31% | 15.44 | 4.91 |
| 03/12 | 1,888 | 1,888 | 1,841 | 1,864 | -0.64% | 60,200 | 205億1891万 | -2.87% | 15.62 | 4.96 |
| 03/11 | 1,869 | 1,909 | 1,848 | 1,876 | +1.3% | 66,400 | 206億5100万 | -3.2% | 15.72 | 4.99 |
| 03/10 | 1,849 | 1,873 | 1,827 | 1,852 | +0.16% | 63,500 | 203億8681万 | -5.37% | 15.52 | 4.93 |
| 03/09 | 1,850 | 1,856 | 1,794 | 1,849 | -2.17% | 99,000 | 203億5379万 | -6.57% | 15.49 | 4.92 |
| 03/06 | 1,804 | 1,891 | 1,801 | 1,890 | +4.77% | 68,000 | 208億512万 | -5.59% | 15.83 | 5.03 |
| 03/05 | 1,774 | 1,823 | 1,774 | 1,804 | +1.69% | 60,100 | 198億5843万 | -10.91% | 15.11 | 4.8 |
| 03/04 | 1,800 | 1,800 | 1,738 | 1,774 | -2.21% | 78,000 | 195億2819万 | -13.67% | 14.86 | 4.72 |
| 03/03 | 1,811 | 1,840 | 1,808 | 1,814 | -1.2% | 103,600 | 199億6851万 | -13.08% | 15.2 | 4.83 |
| 03/02 | 1,825 | 1,848 | 1,797 | 1,836 | -1.18% | 83,900 | 202億1068万 | -13.48% | 15.38 | 4.89 |
| 02/27 | 1,861 | 1,886 | 1,847 | 1,858 | +0.65% | 88,700 | 204億5286万 | -13.74% | 15.57 | 4.95 |
| 02/26 | 1,800 | 1,864 | 1,800 | 1,846 | +1.99% | 73,500 | 203億2076万 | -15.51% | 15.47 | 4.91 |
| 02/25 | 1,799 | 1,845 | 1,799 | 1,810 | +1.06% | 71,300 | 199億2448万 | -18.47% | 15.16 | 4.82 |
| 02/24 | 1,798 | 1,827 | 1,762 | 1,791 | -0.44% | 185,700 | 197億1532万 | -20.61% | 15 | 4.77 |
| 02/20 | 1,838 | 1,838 | 1,791 | 1,799 | -2.76% | 135,200 | 198億339万 | -21.58% | 15.07 | 4.79 |
| 02/19 | 1,850 | 1,876 | 1,827 | 1,850 | 0% | 106,900 | 203億6480万 | -20.77% | 15.5 | 4.92 |
| 02/18 | 1,820 | 1,880 | 1,795 | 1,850 | +1.76% | 134,700 | 203億6480万 | -21.94% | 15.5 | 4.92 |
| 02/17 | 1,887 | 1,887 | 1,804 | 1,818 | -4.06% | 149,600 | 200億1254万 | -24.44% | 15.23 | 4.84 |
| 02/16 | 1,863 | 1,918 | 1,824 | 1,895 | +4.47% | 278,200 | 208億6016万 | -22.59% | 15.88 | 5.04 |
| 02/13 | 2,180 | 2,196 | 1,724 | 1,814 | -17.47% | 555,500 | 199億6851万 | -27.03% | 15.2 | 4.83 |
| 02/12 | 2,251 | 2,257 | 2,192 | 2,198 | -3.81% | 65,900 | 241億9558万 | -12.95% | 18.41 | 5.85 |
| 02/10 | 2,197 | 2,313 | 2,195 | 2,285 | +6.38% | 74,600 | 251億5328万 | -10.36% | 19.14 | 6.08 |
| 02/09 | 2,136 | 2,148 | 2,117 | 2,148 | +2.19% | 52,400 | 236億4518万 | -16.26% | 18 | 5.72 |
| 02/06 | 2,150 | 2,150 | 2,073 | 2,102 | -3.71% | 68,100 | 231億3881万 | -18.81% | 17.61 | 5.6 |
| 02/05 | 2,138 | 2,200 | 2,114 | 2,183 | +0.14% | 147,700 | 240億3046万 | -16.52% | 18.29 | 5.81 |
| 02/04 | 2,308 | 2,308 | 2,165 | 2,180 | -6.03% | 121,300 | 239億9744万 | -17.39% | 18.26 | 5.8 |
| 02/03 | 2,355 | 2,372 | 2,320 | 2,320 | -1.36% | 41,400 | 255億3856万 | -12.78% | 19.44 | 6.18 |
| 02/02 | 2,398 | 2,405 | 2,350 | 2,352 | -2.12% | 77,500 | 258億9081万 | -12.01% | 19.7 | 6.26 |
| 01/30 | 2,393 | 2,414 | 2,374 | 2,403 | -0.83% | 65,700 | 264億5222万 | -10.54% | 20.13 | 6.4 |
| 01/29 | 2,470 | 2,470 | 2,410 | 2,423 | -2.38% | 68,500 | 266億7238万 | -10.06% | 20.3 | 6.45 |
| 01/28 | 2,521 | 2,535 | 2,477 | 2,482 | -2.48% | 41,000 | 273億2185万 | -8.18% | 20.79 | 6.61 |
| 01/27 | 2,580 | 2,581 | 2,534 | 2,545 | -1.51% | 27,100 | 280億1536万 | -6.02% | 21.32 | 6.77 |
| 01/26 | 2,656 | 2,670 | 2,560 | 2,584 | -3.76% | 68,400 | 284億4467万 | -4.75% | 21.65 | 6.88 |
| 01/23 | 2,637 | 2,689 | 2,620 | 2,685 | +1.82% | 36,800 | 295億5648万 | -1.1% | 22.49 | 7.15 |
| 01/22 | 2,624 | 2,654 | 2,594 | 2,637 | +0.92% | 34,000 | 290億2809万 | -2.91% | 22.09 | 7.02 |
| 01/21 | 2,655 | 2,655 | 2,604 | 2,613 | -4.15% | 61,300 | 287億6390万 | -3.83% | 21.89 | 6.96 |
| 01/20 | 2,725 | 2,741 | 2,671 | 2,726 | +0.74% | 35,200 | 300億780万 | +0.26% | 22.84 | 7.26 |
| 01/19 | 2,748 | 2,748 | 2,694 | 2,706 | -1.64% | 46,700 | 297億8764万 | -0.48% | 22.67 | 7.2 |
| 01/16 | 2,812 | 2,815 | 2,722 | 2,751 | -2.27% | 36,400 | 302億8300万 | +1.14% | 23.05 | 7.32 |
| 01/15 | 2,727 | 2,819 | 2,721 | 2,815 | +3.23% | 34,800 | 309億8752万 | +3.49% | 23.58 | 7.49 |
| 01/14 | 2,750 | 2,776 | 2,710 | 2,727 | -1.55% | 63,000 | 300億1881万 | +0.48% | 22.85 | 7.26 |
| 01/13 | 2,888 | 2,888 | 2,769 | 2,770 | -2.67% | 43,900 | 304億9216万 | +2.1% | 23.21 | 7.37 |
| 01/09 | 2,846 | 2,866 | 2,811 | 2,846 | +0.11% | 28,000 | 313億2876万 | +5.02% | 23.84 | 7.58 |
| 01/08 | 2,840 | 2,865 | 2,789 | 2,843 | +1.9% | 50,000 | 312億9574万 | +5.14% | 23.82 | 7.57 |
| 01/07 | 2,840 | 2,840 | 2,761 | 2,790 | -0.32% | 36,100 | 307億1232万 | +3.33% | 23.37 | 7.43 |
| 01/06 | 2,730 | 2,800 | 2,720 | 2,799 | +3.86% | 38,000 | 308億1139万 | +3.67% | 23.45 | 7.45 |
| 01/05 | 2,745 | 2,764 | 2,682 | 2,695 | -2.07% | 36,000 | 296億6656万 | -0.19% | 22.58 | 7.17 |
| 2025 | ||||||||||
| 12/30 | 2,786 | 2,786 | 2,716 | 2,752 | -0.04% | 28,400 | 302億9401万 | +1.78% | 27.78 | 7.46 |
| 12/29 | 2,761 | 2,802 | 2,720 | 2,753 | -1.01% | 47,700 | 303億502万 | +1.7% | 27.79 | 7.46 |
| 12/26 | 2,716 | 2,805 | 2,705 | 2,781 | +2.7% | 55,100 | 306億1324万 | +2.58% | 28.07 | 7.54 |
| 12/25 | 2,647 | 2,708 | 2,629 | 2,708 | +3% | 42,700 | 298億966万 | -0.11% | 27.33 | 7.34 |
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 | |
| 2020年 12月期 | 5,595 11,190 9/28 | 2,368 4,735 11/2 | 3,807,800 1,903,900 9/28 | 559億7238万 | 239億2122万 | +19.9% 12/3 | -33.15% 11/2 |
| 2021年 12月期 | 2,837 1/22 | 1,640 5/17 | 991,400 1/19 | 287億6150万 | 166億2960万 | +18.2% 9/13 | -22.35% 5/17 |
| 2022年 12月期 | 2,119 1/4 | 1,075 12/26 | 62,500 8/12 | 215億3327万 | 109億2415万 | +11.16% 7/21 | -15.42% 12/26 |
| 2023年 12月期 | 1,969 5/15 | 1,071 1/16 | 516,100 11/21 | 200億897万 | 108億8350万 | +23.28% 3/7 | -12.56% 10/4 |
| 2024年 12月期 | 2,310 10/1 | 1,200 8/5 | 472,300 6/12 | 254億76万 | 131億9520万 | +19.39% 6/21 | -26.36% 8/5 |
| 2025年 12月期 | 3,795 8/15 | 1,956 4/7 | 444,500 2/13 | 417億7536万 | 215億3164万 | +25.83% 6/3 | -18.82% 2/6 |
| 最新 | 2,056 2026/5/28 | 22,900 | 226億3244万 | +5.44% 1,950 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/05/28 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
1,071円（2023/01/16） - 92%（1.92倍）
2,056円（5/28）
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。
