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	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	（IR情報）15:30 取締役の辞任及び人事異動に関するお知らせ
08/25	（IR情報）15:30 2027年2月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
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	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 親会社等の決算に関するお知らせ
05/29	（IR情報）15:30 支配株主等に関する事項について
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%
04/27	（IR情報）15:30 第三者割当による自己株式の払込み完了に関するお知らせ

トーヨーアサノ（5271）のイベントチャート

2026/05/01～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート