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
11/02	3,400	3,400	3,330	3,335	-2.2%	39,000	-	-2.11%
10/30	3,390	3,440	3,390	3,410	+0.59%	14,800	-	-0.26%
10/29	3,440	3,440	3,390	3,390	0%	6,200	-	-1.08%
10/28	3,410	3,425	3,385	3,390	-0.44%	18,900	-	-1.31%
10/27	3,420	3,420	3,405	3,405	-0.58%	3,500	-	-1.22%
10/26	3,420	3,430	3,400	3,425	+0.88%	4,800	-	-0.98%
10/23	3,425	3,425	3,385	3,395	-0.88%	11,600	-	-1.99%
10/22	3,410	3,445	3,395	3,425	+0.44%	7,700	-	-1.3%
10/21	3,405	3,440	3,405	3,410	+0.59%	7,600	-	-1.81%
10/20	3,405	3,420	3,390	3,390	-0.44%	9,000	-	-2.5%
10/19	（IR情報）16:00 従業員持株会設立に関するお知らせ
10/19	3,435	3,440	3,405	3,405	-0.87%	5,100	-	-2.13%
10/16	3,435	3,450	3,430	3,435	0%	7,100	-	-1.29%
10/15	（IR情報）12:00 ＴＯブックス発の新レーベル「LEVIN（レヴィン）」2027年１月15日創刊決定のお知らせ
10/15	3,395	3,450	3,385	3,435	+1.03%	8,700	-	-1.24%
10/14	3,400	3,450	3,400	3,400	-0.29%	7,300	-	-2.35%
10/13	3,410	3,440	3,400	3,410	-0.44%	4,800	-	-2.12%
10/09	3,405	3,445	3,400	3,425	+0.59%	4,200	-	-1.72%
10/08	3,425	3,425	3,365	3,405	-0.58%	6,800	-	-2.32%
10/07	（IR情報）12:00 『乙女ゲームのヒロインで最強サバイバル』TVアニメ化決定のお知らせ
10/07	3,405	3,425	3,365	3,425	+0.59%	7,400	-	-1.86%
10/06	3,395	3,445	3,395	3,405	+0.29%	11,800	-	-2.41%
10/05	（IR情報）12:00 『本好きの下剋上～司書になるためには手段を選んでいられません～貴族院の自称図書委員』TVアニメ化決定のお知らせ
10/05	3,430	3,430	3,385	3,395	+0.74%	5,000	-	-2.55%
10/02	3,400	3,400	3,365	3,370	-0.88%	7,200	-	-3.13%
10/01	3,445	3,445	3,390	3,400	-1.31%	3,300	-	-2.19%
09/30	3,415	3,445	3,335	3,445	+0.73%	10,700	-	-0.75%
09/29	3,415	3,440	3,300	3,420	0%	18,800	-	-1.24%
09/28	3,635	3,645	3,410	3,420	-5.91%	47,100	-	-1.1%
09/25	3,635	3,640	3,600	3,635	+0.69%	4,800	-	+5.36%
09/24	3,605	3,645	3,605	3,610	+0.14%	8,700	-	+5.13%
09/18	3,640	3,640	3,550	3,605	-2.3%	9,400	-	+5.44%
09/17	3,700	3,740	3,650	3,690	-0.27%	10,800	-	+8.69%
09/16	3,590	3,745	3,570	3,700	+4.37%	24,500	-	+9.82%
09/15	3,615	3,615	3,410	3,545	0%	62,300	-	+6.04%
09/14	（IR情報）16:00 株主優待制度の新設に関するお知らせ
09/14	（IR情報）16:00 2027年4月期第1四半期決算説明資料
09/14	（IR情報）16:00 2027年4月期第1四半期決算短信〔日本基準〕(非連結)
09/14	3,500	3,545	3,490	3,545	+1.14%	4,900	-	+6.74%
09/11	3,430	3,510	3,430	3,505	+0.14%	3,900	-	+6.28%
09/10	3,445	3,500	3,420	3,500	+1.45%	2,700	-	+6.71%
09/09	3,415	3,450	3,410	3,450	+1.02%	1,500	-	+5.73%
09/08	3,405	3,425	3,365	3,415	+0.29%	4,200	-	+5.21%
09/07	3,525	3,525	3,405	3,405	-3.4%	5,900	-	+5.42%
09/04	3,485	3,525	3,470	3,525	+2.47%	3,200	-	+9.61%
09/03	3,490	3,530	3,435	3,440	-0.29%	9,600	-	+7.7%
09/02	3,440	3,475	3,420	3,450	+0.15%	5,000	-	+8.73%
09/01	3,475	3,485	3,380	3,445	-1.43%	9,200	-	+9.3%
08/31	3,450	3,495	3,360	3,495	+2.49%	10,300	-	+11.63%
08/28	3,290	3,410	3,290	3,410	+4.28%	14,700	-	+9.79%
08/27	3,315	3,315	3,255	3,270	-0.61%	2,500	-	+5.93%
08/26	3,295	3,320	3,255	3,290	+0.3%	3,200	-	+7.03%
08/25	（IR情報）16:00 2027年４月期第１四半期決算説明会開催のお知らせ
08/25	3,240	3,280	3,240	3,280	-0.15%	1,900	-	+7.12%
08/24	3,240	3,285	3,240	3,285	+1.23%	2,600	-	+7.78%
08/21	3,225	3,280	3,225	3,245	-1.52%	800	-	+6.92%
08/20	3,145	3,295	3,110	3,295	+2.49%	5,700	-	+8.89%
08/19	3,175	3,225	3,145	3,215	-0.46%	6,300	-	+6.7%
08/18	3,170	3,230	3,170	3,230	0%	900	-	+7.56%
08/17	3,045	3,230	3,045	3,230	+6.78%	17,700	-	+7.88%
08/14	3,025	3,050	3,025	3,025	+0.17%	800	-	+1.51%
08/13	3,075	3,075	3,020	3,020	-1.47%	2,400	-	+1.48%
08/12	2,989	3,090	2,989	3,065	+2.65%	4,400	-	+3.06%
08/10	2,976	3,005	2,976	2,986	+0.5%	1,300	-	+0.5%
08/07	3,015	3,050	2,971	2,971	-2.59%	5,300	-	+0.13%
08/06	3,040	3,060	3,010	3,050	-1.29%	3,500	-	+2.94%
08/05	3,035	3,095	3,035	3,090	+1.98%	3,200	-	+4.53%
08/04	3,000	3,045	3,000	3,030	+1%	4,600	-	+2.85%
08/03	3,005	3,050	2,983	3,000	-1.64%	3,700	-	+2.04%
07/31	2,956	3,050	2,907	3,050	+2.66%	10,700	-	+4.06%
07/30	（IR情報）16:00 (訂正)「支配株主等に関する事項について」の一部訂正について
07/30	2,901	2,975	2,901	2,971	+1.75%	3,900	-	+1.71%
07/29	2,920	2,965	2,878	2,920	-0.31%	14,800	-	+0.24%
07/28	（IR情報）16:00 支配株主等に関する事項
07/28	2,885	2,942	2,885	2,929	0%	5,000	-	+0.72%
07/27	2,871	2,954	2,858	2,929	+2.02%	6,100	-	+0.86%
07/24	2,906	2,938	2,871	2,871	-2.18%	8,400	-	-1%
07/23	2,967	2,967	2,907	2,935	+0.17%	3,300	-	+1.21%
07/22	2,956	2,963	2,930	2,930	-2.24%	2,000	-	+1.14%
07/21	2,969	2,998	2,932	2,997	+2.57%	2,800	-	+3.59%
07/17	2,975	3,000	2,888	2,922	-1.78%	10,400	-	+0.69%
07/16	3,005	3,045	2,949	2,975	-1%	6,100	-	+2.3%
07/15	2,964	3,050	2,964	3,005	+0.47%	5,300	-	+3.23%
07/14	2,931	3,040	2,931	2,991	+1.25%	7,300	-	+2.75%
07/13	2,997	3,015	2,938	2,954	-1.43%	15,800	-	+1.34%
07/10	2,895	3,005	2,889	2,997	+3.52%	9,500	-	+2.67%
07/09	2,926	2,926	2,892	2,895	-1.06%	3,100	-	-0.99%
07/08	2,943	2,980	2,926	2,926	-1.48%	3,200	-	-0.17%
07/07	2,987	2,989	2,935	2,970	-0.57%	6,200	-	+1.05%
07/06	2,908	2,987	2,898	2,987	+3.36%	24,900	-	+1.32%
07/03	2,870	2,930	2,870	2,890	+1.08%	11,500	-	-2.27%
07/02	2,846	2,913	2,846	2,859	-0.42%	16,100	-	-3.8%
07/01	2,875	2,885	2,862	2,871	+0.45%	4,700	-	-3.95%
06/30	2,818	2,868	2,818	2,858	-0.35%	3,100	-	-4.92%
06/29	2,784	2,868	2,784	2,868	+3.2%	5,600	-	-5.16%
06/26	2,773	2,792	2,756	2,779	-1%	6,700	-	-8.62%
06/25	2,793	2,810	2,775	2,807	+1.3%	6,300	-	-8.33%
06/24	2,780	2,799	2,761	2,771	-0.43%	5,700	-	-10.03%
06/23	2,830	2,838	2,783	2,783	-1.94%	6,700	-	-10.2%
06/22	2,780	2,847	2,760	2,838	+1%	9,800	-	-9.04%
06/19	2,877	2,878	2,800	2,810	-2.36%	22,300	-	-10.45%
06/18	2,864	2,894	2,831	2,878	+0.49%	15,600	-	-8.78%
06/17	（IR情報）11:30 (訂正)2026年4月通期決算説明資料の一部訂正について
06/17	2,812	2,879	2,812	2,864	+1.2%	16,100	-	-9.62%
06/16	2,930	2,935	2,822	2,830	-11.84%	134,300	-	-11.17%
06/15	（IR情報）16:00 剰余金の配当(上場後初配)及び配当方針に関するお知らせ
06/15	（IR情報）16:00 2026年4月期決算短信〔日本基準〕(非連結)
06/15	（IR情報）16:00 2026年4月期通期決算説明資料
06/15	3,145	3,245	3,140	3,210	+3.88%	30,300	-	+0.16%
06/12	3,045	3,090	3,010	3,090	+1.64%	4,100	-	-3.74%
06/11	3,015	3,040	3,010	3,040	+0.83%	2,600	-	-5.62%
06/10	3,055	3,065	2,989	3,015	-2.27%	38,200	-	-6.77%
06/09	3,050	3,100	3,050	3,085	+1.15%	5,300	-	-5.05%
06/08	3,055	3,130	3,035	3,050	-2.4%	6,700	-	-6.53%
06/03	（IR情報）13:00 2026年４月期通期決算説明会開催のお知らせ

TOブックス（500A）のイベントチャート

2026/06/08～2026/11/02

イベント情報＆株価推移

開示資料

決算

株式

チャート