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
10/05	2,146	2,155	2,122	2,149	-0.28%	21,400	-	-7.45%
10/02	2,205	2,205	2,149	2,155	-2.27%	16,600	-	-7.59%
10/01	2,159	2,209	2,145	2,205	+2.75%	20,500	-	-5.81%
09/30	2,143	2,148	2,104	2,146	+0.14%	25,900	-	-8.72%
09/29	2,184	2,184	2,138	2,143	-1.88%	38,000	-	-9.35%
09/28	2,215	2,239	2,169	2,184	-2.85%	52,900	-	-8.12%
09/25	2,300	2,300	2,214	2,248	-2.22%	35,200	-	-5.7%
09/24	2,341	2,351	2,299	2,299	-2.46%	23,100	-	-3.73%
09/18	2,341	2,363	2,311	2,357	+0.68%	17,500	-	-1.42%
09/17	2,308	2,348	2,308	2,341	+1.96%	21,800	-	-2.13%
09/16	2,365	2,365	2,286	2,296	-2.92%	17,100	-	-3.97%
09/15	11:30 2026年8月度月次売上速報に関するお知らせ
09/15	2,399	2,408	2,350	2,365	-1%	15,200	-	-1.34%
09/14	2,231	2,395	2,229	2,389	+7.18%	38,100	-	-0.46%
09/11	2,227	2,260	2,219	2,229	-2.11%	20,100	-	-7.2%
09/10	2,251	2,285	2,222	2,277	+1.16%	16,800	-	-5.48%
09/09	18:00 「安否確認サービス2」の全国一斉訓練2026、参加者が100万人を突破
09/09	2,291	2,291	2,251	2,251	-2.13%	32,900	-	-6.67%
09/08	2,325	2,350	2,290	2,300	-1.25%	29,800	-	-4.8%
09/07	2,410	2,410	2,322	2,329	-4.74%	35,800	-	-3.64%
09/04	2,397	2,492	2,380	2,445	+3.25%	35,700	-	+1.12%
09/03	2,405	2,429	2,363	2,368	-2.47%	32,900	-	-1.91%
09/02	2,473	2,485	2,428	2,428	-5.23%	38,500	-	+0.54%
09/01	2,600	2,620	2,559	2,562	+0.16%	32,500	-	+6.44%
08/31	2,583	2,583	2,516	2,558	-1.39%	35,100	-	+6.94%
08/28	2,440	2,604	2,440	2,594	+6.66%	85,700	-	+9.36%
08/27	2,397	2,432	2,360	2,432	+1.8%	31,900	-	+3.45%
08/26	2,382	2,409	2,369	2,389	-0.33%	23,100	-	+2.18%
08/25	2,423	2,423	2,340	2,397	-2.12%	42,000	-	+2.88%
08/24	2,455	2,540	2,419	2,449	-0.57%	55,700	-	+5.47%
08/21	2,450	2,463	2,345	2,463	-0.08%	58,000	-	+6.49%
08/20	2,331	2,465	2,331	2,465	+4.45%	54,100	-	+6.94%
08/19	2,301	2,369	2,301	2,360	+0.51%	57,100	-	+2.83%
08/18	2,374	2,374	2,321	2,348	-1.8%	35,700	-	+2.62%
08/17	2,415	2,430	2,370	2,391	+0.38%	57,800	-	+4.91%
08/14	2,332	2,462	2,318	2,382	+3.52%	122,000	-	+5.03%
08/13	11:30 2026年7月度月次売上速報に関するお知らせ
08/13	11:30 連結業績予想の修正に関するお知らせ
08/13	11:30 2026年12月期第2四半期決算説明資料
08/13	11:30 2026年12月期第2四半期決算短信〔日本基準〕(連結)
08/13	2,588	2,600	2,280	2,301	-6.58%	217,700	-	+1.95%
08/12	2,445	2,506	2,440	2,463	+1.07%	29,900	-	+9.32%
08/10	2,443	2,501	2,420	2,437	-0.25%	34,400	-	+8.65%
08/07	2,425	2,443	2,375	2,443	+1.79%	32,200	-	+9.5%
08/06	2,376	2,443	2,364	2,400	+2.21%	37,900	-	+8.3%
08/05	2,330	2,365	2,314	2,348	+0.26%	14,300	-	+6.68%
08/04	2,325	2,377	2,325	2,342	+0.34%	12,500	-	+7.14%
08/03	2,404	2,404	2,305	2,334	-0.89%	25,100	-	+7.61%
07/31	2,346	2,384	2,287	2,355	+0.08%	20,800	-	+9.53%
07/30	2,387	2,443	2,320	2,353	-1.42%	61,500	-	+10.52%
07/29	2,271	2,388	2,239	2,387	+7.47%	71,800	-	+13.13%
07/28	2,195	2,226	2,175	2,221	+1.09%	24,800	-	+6.32%
07/27	2,076	2,197	2,076	2,197	+6.65%	29,900	-	+5.78%
07/24	2,018	2,060	2,008	2,060	+0.59%	24,700	-	-0.19%
07/23	2,086	2,097	2,000	2,048	-3.12%	40,000	-	-0.44%
07/22	2,199	2,199	2,108	2,114	-3.78%	26,900	-	+3.12%
07/21	2,190	2,229	2,185	2,197	+0.5%	11,100	-	+7.64%
07/17	2,259	2,259	2,150	2,186	-2.19%	44,000	-	+7.79%
07/16	2,250	2,291	2,217	2,235	-0.58%	20,800	-	+10.97%
07/15	11:30 2026年6月度月次売上速報に関するお知らせ
07/15	2,234	2,249	2,165	2,248	+0.63%	18,300	-	+12.29%
07/14	2,131	2,234	2,125	2,234	+3.23%	19,500	-	+12.26%
07/13	2,139	2,164	2,115	2,164	+0.98%	11,800	-	+9.24%
07/10	2,099	2,158	2,095	2,143	+2.1%	13,800	-	+8.62%
07/09	2,093	2,106	2,061	2,099	-0.76%	14,800	-	+6.49%
07/08	2,189	2,199	2,115	2,115	-3.73%	18,600	-	+7.52%
07/07	2,223	2,255	2,167	2,197	-1.08%	28,700	-	+11.75%
07/06	2,153	2,221	2,153	2,221	+3.98%	38,200	-	+13.14%
07/03	2,060	2,139	2,055	2,136	+3.99%	19,800	-	+8.92%
07/02	2,054	2,120	2,036	2,054	+1.23%	24,600	-	+4.74%
07/01	1,998	2,029	1,971	2,029	+2.99%	20,100	-	+3.47%
06/30	1,927	1,970	1,914	1,970	+2.23%	9,800	-	+0.41%
06/29	1,885	1,955	1,864	1,927	+4.16%	20,200	-	-2.03%
06/26	1,837	1,881	1,825	1,850	+0.05%	33,200	-	-6.28%
06/25	1,861	1,882	1,829	1,849	-0.54%	15,200	-	-6.9%
06/24	1,870	1,918	1,857	1,859	-0.75%	20,300	-	-6.82%
06/23	1,929	1,949	1,873	1,873	-2.4%	29,200	-	-6.35%
06/22	1,899	1,956	1,895	1,919	+2.9%	25,900	-	-4.29%
06/19	1,910	1,910	1,862	1,865	-1.43%	31,200	-	-6.94%
06/18	1,886	1,930	1,886	1,892	+0.48%	17,400	-	-5.73%
06/17	1,880	1,924	1,880	1,883	+0.27%	12,000	-	-6.41%
06/16	1,896	1,900	1,865	1,878	-0.27%	19,600	-	-6.66%
06/15	11:30 2026年5月度月次売上速報に関するお知らせ
06/15	1,860	1,896	1,848	1,883	+2.45%	34,700	-	-6.5%
06/12	1,966	1,966	1,823	1,838	-4.57%	51,600	-	-8.83%
06/11	1,921	1,954	1,890	1,926	-1.38%	32,200	-	-4.65%
06/10	1,977	1,980	1,935	1,953	-2.15%	33,500	-	-3.17%
06/09	1,999	2,016	1,976	1,996	+1.01%	17,800	-	-0.8%
06/08	17:00 【トヨクモ】OSS開発者支援プログラム「Thanks OSS Award」、2026年上期は新たに7人を選定、累計支援額は28万ドルに到達
06/08	2,012	2,031	1,957	1,976	-5.23%	40,200	-	-1.5%
06/05	2,001	2,086	2,001	2,085	+4.3%	18,800	-	+4.2%
06/04	2,070	2,070	1,999	1,999	-3.89%	23,600	-	+0.35%
06/03	2,108	2,130	2,060	2,080	-2.62%	30,700	-	+4.79%
06/02	11:30 自己株式の取得状況及び取得終了に関するお知らせ
06/02	2,196	2,196	2,106	2,136	-1.75%	20,600	-	+8.1%
06/01	2,173	2,213	2,151	2,174	+2.4%	48,200	-	+10.47%
05/29	2,059	2,150	2,059	2,123	+3.26%	38,400	-	+8.37%
05/28	2,056	2,062	2,024	2,056	0%	22,900	-	+5.44%
05/27	2,092	2,092	2,033	2,056	-1.58%	21,400	-	+5.71%
05/26	2,096	2,115	2,056	2,089	-0.81%	35,700	-	+7.79%
05/25	2,165	2,180	2,060	2,106	-2.5%	83,500	-	+9.18%
05/22	2,080	2,160	2,050	2,160	+4.91%	59,800	-	+12.68%
05/21	2,010	2,069	2,005	2,059	+2.69%	43,700	-	+8.31%
05/20	1,983	2,005	1,928	2,005	+1.21%	50,100	-	+6.14%
05/19	1,905	2,016	1,901	1,981	+3.93%	64,100	-	+5.26%
05/18	1,983	1,988	1,886	1,906	-1.9%	81,200	-	+1.65%
05/15	2,059	2,105	1,926	1,943	-3.81%	101,600	-	+3.96%
05/14	11:30 2026年4月度月次売上速報に関するお知らせ
05/14	11:30 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ
05/14	11:30 2026年12月期第1四半期決算説明資料
05/14	11:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	1,889	2,088	1,823	2,020	+7.73%	167,300	-	+8.6%
05/13	1,901	1,919	1,845	1,875	-2.14%	39,300	-	+1.52%
05/12	1,950	1,954	1,907	1,916	-1.84%	30,500	-	+4.19%
05/07	11:30 自己株式の取得状況に関するお知らせ

トヨクモ（4058）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート