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
10/02	646	649	646	647	-0.15%	2,800	-	-0.31%
10/01	649	649	647	648	+0.47%	3,200	-	-0.31%
09/30	643	651	643	645	-0.31%	14,400	-	-0.77%
09/29	648	650	631	647	+0.15%	29,900	-	-0.46%
09/28	648	650	646	646	-0.77%	6,200	-	-0.62%
09/25	648	653	645	651	+0.62%	2,700	-	+0.15%
09/24	650	650	647	647	-0.46%	6,500	-	-0.46%
09/18	650	653	649	650	0%	11,500	-	0%
09/17	646	651	646	650	+0.46%	8,100	-	0%
09/16	646	648	646	647	-0.77%	1,600	-	-0.61%
09/15	649	652	647	652	0%	3,800	-	+0.15%
09/14	642	652	642	652	+1.24%	3,800	-	+0.15%
09/11	648	648	643	644	-0.92%	4,800	-	-0.92%
09/10	650	653	650	650	0%	1,900	-	-0.15%
09/09	651	656	650	650	-1.07%	3,700	-	0%
09/08	654	658	651	657	+0.61%	3,900	-	+1.08%
09/07	652	653	648	653	+0.62%	2,200	-	+0.46%
09/04	645	650	643	649	+0.15%	3,600	-	-0.15%
09/03	649	650	648	648	-0.31%	2,400	-	-0.31%
09/02	650	652	650	650	-0.31%	1,700	-	0%
09/01	652	658	651	652	+0.15%	6,800	-	+0.46%
08/31	646	662	640	651	+0.62%	11,600	-	+0.31%
08/28	636	659	636	647	+0.31%	26,700	-	-0.31%
08/27	14:30 固定資産の譲渡及び特別利益の計上見込み並びに拠点集約・本社移転に関するお知らせ
08/27	652	682	645	645	-1.53%	63,900	-	-0.46%
08/26	649	655	649	655	+0.31%	3,500	-	+1.08%
08/25	656	658	650	653	0%	4,400	-	+0.93%
08/24	654	655	653	653	-0.15%	1,500	-	+0.93%
08/21	651	654	651	654	+0.62%	1,300	-	+1.24%
08/20	650	653	650	650	0%	1,600	-	+0.62%
08/19	649	650	649	650	0%	1,500	-	+0.62%
08/18	650	653	650	650	+0.15%	2,200	-	+0.78%
08/17	648	651	648	649	-0.15%	2,200	-	+0.62%
08/14	653	653	648	650	-0.46%	3,300	-	+0.78%
08/13	650	658	649	653	+0.31%	2,500	-	+1.24%
08/12	645	653	645	651	+0.62%	2,600	-	+0.93%
08/10	647	650	647	647	0%	4,200	-	+0.47%
08/07	650	650	647	647	-0.31%	2,800	-	+0.47%
08/06	648	650	648	649	+0.15%	2,700	-	+0.78%
08/05	648	653	647	648	0%	2,500	-	+0.62%
08/04	650	650	648	648	-0.15%	500	-	+0.62%
08/03	651	657	648	649	-0.61%	3,400	-	+0.78%
07/31	647	655	646	653	+0.93%	8,000	-	+1.56%
07/30	642	648	642	647	+0.78%	4,600	-	+0.62%
07/29	641	644	641	642	-0.31%	2,100	-	-0.16%
07/28	640	644	640	644	+0.63%	1,900	-	+0.16%
07/27	641	642	638	640	0%	1,800	-	-0.31%
07/24	638	640	636	640	0%	2,100	-	-0.47%
07/23	644	644	639	640	-0.16%	1,200	-	-0.47%
07/22	640	644	640	641	+0.31%	2,700	-	-0.31%
07/21	636	640	635	639	+0.31%	3,600	-	-0.47%
07/17	641	643	635	637	-0.47%	10,800	-	-0.93%
07/16	643	643	640	640	-0.16%	900	-	-0.31%
07/15	640	643	640	641	-0.31%	3,900	-	-0.16%
07/14	18:00 2026年8月期第3四半期決算説明質疑応答集
07/14	638	643	638	643	+0.63%	2,000	-	+0.16%
07/13	644	644	637	639	-0.93%	8,300	-	-0.31%
07/10	640	650	631	645	-0.77%	29,600	-	+0.62%
07/09	15:30 2026年8月期第3四半期決算説明資料(解説付)
07/09	15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/09	650	657	647	650	0%	19,000	-	+1.56%
07/08	648	651	648	650	+0.15%	5,900	-	+1.56%
07/07	646	650	644	649	+0.78%	4,700	-	+1.56%
07/06	641	645	641	644	0%	5,300	-	+0.78%
07/03	646	646	643	644	-0.31%	1,600	-	+0.78%
07/02	643	647	639	646	+0.16%	5,300	-	+1.25%
07/01	642	645	642	645	+0.47%	2,200	-	+1.1%
06/30	643	643	642	642	+0.31%	2,400	-	+0.63%
06/29	644	644	637	640	0%	4,300	-	+0.47%
06/26	643	643	640	640	-0.47%	700	-	+0.47%
06/25	644	644	643	643	+0.31%	1,900	-	+0.94%
06/24	640	641	635	641	+0.16%	2,700	-	+0.79%
06/23	640	643	640	640	-0.47%	600	-	+0.63%
06/22	644	645	640	643	-0.16%	2,800	-	+1.26%
06/19	636	644	636	644	+0.63%	7,100	-	+1.42%
06/18	640	640	636	640	+0.16%	2,100	-	+0.95%
06/17	633	639	633	639	+0.63%	4,400	-	+0.79%
06/16	640	640	634	635	-1.24%	5,900	-	+0.16%
06/15	635	648	633	643	+1.58%	31,700	-	+1.42%
06/12	635	635	629	633	+0.32%	2,600	-	0%
06/11	634	634	628	631	-0.63%	3,900	-	-0.47%
06/10	630	635	630	635	+0.47%	3,500	-	+0.16%
06/09	628	632	628	632	+0.64%	3,800	-	-0.32%
06/08	630	637	624	628	-0.48%	13,400	-	-0.95%
06/05	635	639	629	631	-0.63%	10,500	-	-0.47%
06/04	632	635	632	635	0%	3,200	-	0%
06/03	636	639	632	635	-0.47%	2,700	-	0%
06/02	641	641	630	638	-0.78%	7,900	-	+0.47%
06/01	640	643	633	643	+0.94%	8,600	-	+1.26%
05/29	639	643	630	637	-0.16%	13,600	-	+0.31%
05/28	635	643	632	638	+0.31%	12,300	-	+0.31%
05/27	634	636	633	636	0%	3,700	-	0%
05/26	635	636	632	636	+0.79%	6,100	-	0%
05/25	635	635	630	631	-0.16%	4,400	-	-0.79%
05/22	631	636	629	632	+0.16%	5,700	-	-0.63%
05/21	628	632	628	631	+0.16%	3,700	-	-0.79%
05/20	630	630	628	630	0%	2,100	-	-0.94%
05/19	631	632	627	630	+0.16%	6,600	-	-1.1%
05/18	635	635	628	629	-0.32%	16,500	-	-1.26%
05/15	632	633	631	631	-0.63%	9,600	-	-1.1%
05/14	633	635	633	635	+0.16%	5,900	-	-0.47%
05/13	633	636	633	634	+0.16%	1,800	-	-0.78%
05/12	634	636	633	633	0%	2,000	-	-0.94%
05/11	635	636	633	633	-0.16%	2,700	-	-0.94%

トーセ（4728）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート