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
10/02	2,285	2,285	2,285	2,285	0%	100	-	+2.28%	-	-
10/01	2,285	2,285	2,285	2,285	+2.01%	200	-	+2.15%	-	-
09/30	2,288	2,288	2,240	2,240	0%	900	-	+0.09%	-	-
09/29	2,201	2,240	2,201	2,240	+1.73%	500	-	0%	-	-
09/28	2,202	2,235	2,201	2,202	-0.54%	700	-	-1.92%	-	-
09/25	2,207	2,215	2,207	2,214	+0.41%	1,200	-	-1.6%	-	-
09/24	2,228	2,228	2,203	2,205	-0.99%	1,500	-	-2.22%	-	-
09/18	2,248	2,248	2,227	2,227	+1.27%	500	-	-1.46%	-	-
09/17	2,199	2,199	2,199	2,199	+0.37%	200	-	-2.83%	-	-
09/16	2,198	2,198	2,191	2,191	-0.18%	500	-	-3.31%	-	-
09/15	2,185	2,195	2,185	2,195	+0.69%	400	-	-3.3%	-	-
09/14	2,180	2,180	2,180	2,180	-0.05%	100	-	-4.01%	-	-
09/11	2,228	2,228	2,181	2,181	-2.11%	600	-	-4.01%	-	-
09/10	2,198	2,228	2,185	2,228	-0.89%	1,100	-	-1.98%	-	-
09/09	2,241	2,248	2,241	2,248	+2.6%	200	-	-1.14%	-	-
09/08	2,192	2,192	2,191	2,191	-1.75%	500	-	-3.61%	-	-
09/07	2,250	2,250	2,221	2,230	-1.37%	800	-	-2.06%	-	-
09/03	2,261	2,261	2,261	2,261	-0.4%	300	-	-0.83%	-	-
09/02	2,270	2,271	2,270	2,270	-1.3%	300	-	-0.48%	-	-
09/01	2,300	2,301	2,300	2,300	+2.22%	300	-	+0.79%	-	-
08/31	2,220	2,250	2,220	2,250	+2.27%	1,200	-	-1.36%	-	-
08/28	2,203	2,211	2,150	2,200	-2.65%	2,700	-	-3.55%	-	-
08/27	2,260	2,298	2,260	2,260	+0.09%	2,200	-	-1.05%	-	-
08/26	2,252	2,272	2,251	2,258	-1.91%	2,900	-	-1.05%	-	-
08/25	2,386	2,386	2,302	2,302	-2.29%	800	-	+0.96%	-	-
08/24	2,350	2,356	2,300	2,356	+1.55%	1,100	-	+3.47%	-	-
08/21	2,302	2,352	2,252	2,320	+0.78%	1,500	-	+2.16%	-	-
08/20	2,345	2,345	2,302	2,302	-1.83%	700	-	+1.59%	-	-
08/19	2,340	2,345	2,340	2,345	+0.21%	200	-	+3.67%	-	-
08/18	2,340	2,340	2,340	2,340	0%	300	-	+3.68%	-	-
08/17	2,341	2,341	2,340	2,340	+0.21%	500	-	+3.82%	-	-
08/14	2,300	2,341	2,300	2,335	+1.52%	900	-	+3.87%	-	-
08/13	2,328	2,328	2,300	2,300	+0.97%	400	-	+2.59%	-	-
08/12	2,289	2,324	2,278	2,278	+0.09%	2,100	-	+1.79%	-	-
08/10	2,283	2,283	2,276	2,276	+2.75%	400	-	+1.93%	-	-
08/07	2,265	2,265	2,215	2,215	0%	400	-	-0.63%	-	-
08/06	2,215	2,215	2,215	2,215	0%	200	-	-0.54%	-	-
08/05	2,222	2,222	2,215	2,215	-1.25%	200	-	-0.4%	-	-
08/04	2,211	2,261	2,211	2,243	+1.04%	400	-	+1.04%	-	-
08/03	2,262	2,262	2,220	2,220	-3.27%	1,500	-	+0.23%	-	-
07/31	2,295	2,295	2,295	2,295	-0.13%	500	-	+3.85%	-	-
07/30	2,299	2,300	2,298	2,298	-0.22%	400	-	+4.36%	-	-
07/28	2,262	2,310	2,250	2,303	+0.57%	700	-	+4.92%	-	-
07/27	2,313	2,313	2,263	2,290	+1.19%	1,000	-	+4.71%	-	-
07/24	2,263	2,263	2,250	2,263	+0.04%	800	-	+3.85%	-	-
07/23	2,262	2,262	2,262	2,262	-0.04%	400	-	+4.1%	-	-
07/22	2,223	2,263	2,223	2,263	+1.8%	1,100	-	+4.38%	-	-
07/21	2,223	2,223	2,184	2,223	+1.05%	800	-	+2.77%	-	-
07/17	2,222	2,222	2,190	2,200	-0.99%	1,300	-	+1.76%	-	-
07/16	2,222	2,222	2,222	2,222	+1%	300	-	+2.78%	-	-
07/15	2,200	2,200	2,200	2,200	0%	800	-	+1.8%	-	-
07/14	2,200	2,200	2,200	2,200	-0.05%	400	-	+1.8%	-	-
07/13	2,223	2,223	2,201	2,201	-0.99%	900	-	+1.85%	-	-
07/10	2,260	2,260	2,222	2,223	-1.94%	900	-	+2.87%	-	-
07/09	2,240	2,267	2,219	2,267	+3.52%	3,100	-	+4.91%	-	-
07/08	2,148	2,222	2,148	2,190	-0.36%	800	-	+1.44%	-	-
07/07	2,160	2,199	2,160	2,198	-0.09%	600	-	+1.76%	-	-
07/06	2,200	2,200	2,200	2,200	+2.95%	300	-	+1.71%	-	-
07/03	2,185	2,185	2,136	2,137	-2.2%	400	-	-1.34%	-	-
07/02	2,105	2,185	2,105	2,185	+1.44%	400	-	+0.69%	-	-
07/01	2,140	2,154	2,140	2,154	+0.05%	300	-	-0.87%	-	-
06/30	2,112	2,154	2,102	2,153	+1.94%	1,700	-	-1.1%	-	-
06/29	2,111	2,153	2,111	2,112	0%	1,100	-	-3.21%	-	-
06/26	2,104	2,112	2,100	2,112	+0.38%	700	-	-3.47%	-	-
06/25	2,154	2,156	2,104	2,104	+0.57%	1,400	-	-4.1%	-	-
06/24	2,112	2,112	2,092	2,092	-0.9%	700	-	-4.91%	-	-
06/23	2,101	2,111	2,095	2,111	+0.48%	1,300	-	-4.39%	-	-
06/22	2,101	2,101	2,101	2,101	-0.47%	400	-	-5.15%	-	-
06/19	2,100	2,111	2,100	2,111	+0.62%	1,200	-	-5.08%	-	-
06/18	2,100	2,140	2,098	2,098	-1.96%	3,200	-	-6%	-	-
06/17	2,151	2,151	2,101	2,140	-0.47%	1,200	-	-4.46%	-	-
06/16	2,150	2,158	2,150	2,150	-2.14%	700	-	-4.27%	-	-
06/15	2,197	2,197	2,197	2,197	0%	200	-	-2.44%	-	-
06/12	2,197	2,197	2,197	2,197	0%	100	-	-2.62%	-	-
06/11	2,150	2,197	2,097	2,197	-0.14%	1,500	-	-2.79%	-	-
06/10	2,200	2,200	2,200	2,200	0%	600	-	-2.78%	-	-
06/09	2,200	2,200	2,200	2,200	0%	300	-	-3.04%	-	-
06/05	2,219	2,219	2,200	2,200	-0.86%	300	-	-3.3%	-	-
06/04	2,219	2,219	2,219	2,219	0%	100	-	-2.72%	-	-
06/03	2,219	2,219	2,219	2,219	-0.14%	300	-	-2.97%	-	-
06/02	2,260	2,260	2,222	2,222	-2.11%	3,100	-	-3.1%	-	-
06/01	2,311	2,311	2,265	2,270	+0.22%	2,400	-	-1.18%	-	-
05/29	2,265	2,265	2,265	2,265	+0.67%	300	-	-1.52%	-	-
05/28	2,252	2,255	2,250	2,250	-0.09%	800	-	-2.3%	-	-
05/27	2,263	2,263	2,252	2,252	-0.57%	1,000	-	-2.3%	-	-
05/26	2,260	2,265	2,256	2,265	+0.22%	300	-	-1.86%	-	-
05/25	2,270	2,270	2,260	2,260	-0.44%	900	-	-2.21%	-	-
05/22	2,267	2,299	2,263	2,270	+0.67%	1,100	-	-1.94%	-	-
05/21	2,269	2,269	2,255	2,255	-0.66%	200	-	-2.72%	-	-
05/20	2,281	2,281	2,270	2,270	-0.22%	600	-	-2.16%	-	-
05/19	2,290	2,290	2,275	2,275	-0.66%	400	-	-2.02%	-	-
05/18	2,310	2,328	2,290	2,290	-2.05%	700	-	-1.46%	-	-
05/15	2,318	2,338	2,318	2,338	+1.92%	400	-	+0.52%	-	-
05/14	2,294	2,294	2,294	2,294	-0.04%	100	-	-1.33%	-	-
05/13	2,294	2,295	2,294	2,295	+0.04%	300	-	-1.29%	-	-
05/12	2,300	2,300	2,294	2,294	-0.04%	600	-	-1.29%	-	-
05/11	2,300	2,300	2,295	2,295	-0.22%	400	-	-1.29%	-	-
05/08	2,295	2,300	2,295	2,300	+0.31%	500	-	-1.16%	-	-
05/07	2,293	2,295	2,293	2,293	0%	500	-	-1.42%	-	-
05/01	2,341	2,341	2,293	2,293	-2.05%	900	-	-1.38%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2009年 2月期	1,380 138 6/6	500 50 10/7	7,700 77,000 10/6	-	-	+27.58% 1/9	-45.47% 10/8
2010年 2月期	1,220 122 7/10	610 61 4/9 61 3/12 他2件	24,500 245,000 7/10	-	-	+21.14% 6/16	-12.66% 11/30
2011年 2月期	1,260 126 4/12	610 61 10/20	77,700 777,000 4/12	18億1540万	8億7888万	+49.48% 3/24	-13.01% 5/19
2012年 2月期	1,330 133 7/8	660 66 3/14	49,000 490,000 7/8	19億1626万	9億5092万	+27.91% 4/5	-17.61% 8/9
2013年 2月期	2,100 210 2/5	910 91 10/16 91 10/15	93,900 939,000 4/6	30億2568万	13億1112万	+44.99% 2/1	-15.83% 5/16
2014年 2月期	3,340 334 10/31	1,160 116 6/27 116 6/26	91,900 919,000 10/8	48億1227万	16億7132万	+43.53% 9/19	-15.22% 6/27
2015年 2月期	3,440 344 10/20	1,670 167 5/22	115,200 1,152,000 7/11	49億5648万	24億620万	+25.21% 9/1	-12.27% 5/22
2016年 2月期	2,710 271 4/15 271 3/3	1,300 130 2/12	21,200 212,000 4/15	39億467万	18億7309万	+2.45% 1/6	-13.11% 11/18
2017年 2月期	2,090 209 8/31	1,160 116 6/28	267,900 2,679,000 10/13	30億1135万	16億7137万	+19.08% 10/18	-6.85% 3/22
2018年 2月期	3,490 1/10	1,520 152 4/13	241,700 2,417,000 7/7	50億2853万	21億9007万	+56.94% 10/2	-18.15% 2/6
2019年 2月期	7,830 10/18	1,935 4/16	744,300 10/18	112億8177万	27億8802万	+68.32% 10/17	-26.8% 12/25
2020年 2月期	2,774 1/23	1,660 2/28	71,000 1/17	39億9689万	23億9179万	+35.04% 1/23	-37.64% 3/13
2021年 2月期	1,970 1/12	1,150 3/17 3/13	30,000 1/12	28億3845万	16億5696万	+20.87% 1/12	-7.26% 3/4
2022年 2月期	1,801 3/9	1,401 12/28	9,800 2/25	25億9495万	20億1861万	+8.91% 2/24	-10.03% 3/9
2023年 2月期	1,776 8/29	1,289 3/9	15,700 8/29	25億5893万	18億5724万	+7.57% 9/5	-6.48% 10/14
2024年 2月期	2,792 1/25	1,498 6/29	101,300 1/25	40億2282万	21億5837万	+23.37% 9/28	-11% 3/4
2025年 2月期	2,471 4/9	1,733 8/6	15,300 3/1	35億6031万	24億9697万	+9.11% 4/10	-16.63% 8/5
2026年 2月期	2,635 2/25	1,812 4/7	29,000 5/19	37億9661万	26億1080万	+8.11% 5/19	-10.36% 4/7
最新	2,285 2026/10/2		100	32億9231万		+2.28% 2,234

トーヨーアサノ（5271）の株価チャート

株価

10/2

乖離率

2026/05/01～2026/10/02

株価推移

年初来

開示資料

決算

株式

チャート