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
03/06	2,275	2,300	2,275	2,295	-1.29%	2,900	33億672万	-6.56%
03/05	2,315	2,330	2,315	2,325	+0.65%	1,100	33億4995万	-5.49%
03/04	2,345	2,351	2,310	2,310	-1.87%	2,300	33億2834万	-6.25%
03/03	2,370	2,410	2,354	2,354	-1.83%	3,400	33億9173万	-4.62%
03/02	2,361	2,398	2,360	2,398	-0.17%	5,400	34億5513万	-2.99%
02/27	2,415	2,415	2,400	2,402	-0.78%	4,200	34億6089万	-2.95%
02/26	2,491	2,491	2,401	2,421	-8.12%	16,100	34億8827万	-2.22%
02/25	2,570	2,635	2,564	2,635	+1.78%	9,300	37億9661万	+6.42%
02/24	2,576	2,598	2,555	2,589	+1.85%	5,900	37億3033万	+4.95%
02/20	2,535	2,565	2,535	2,542	+0.12%	2,100	36億6261万	+3.38%
02/19	2,538	2,543	2,534	2,539	-0.2%	2,000	36億5829万	+3.46%
02/18	2,520	2,550	2,520	2,544	+0.16%	3,500	36億6549万	+3.96%
02/17	2,545	2,545	2,495	2,540	+1.8%	2,200	36億5973万	+4.01%
02/16	2,501	2,545	2,495	2,495	+0.4%	5,900	35億9489万	+2.21%
02/13	2,500	2,502	2,485	2,485	0%	3,300	35億8048万	+1.8%
02/12	2,495	2,498	2,485	2,485	+0.2%	2,800	35億8048万	+1.84%
02/10	2,492	2,492	2,457	2,480	+0.98%	2,200	35億7328万	+1.64%
02/09	2,495	2,496	2,456	2,456	-0.57%	3,200	35億3870万	+0.57%
02/06	2,483	2,484	2,470	2,470	+0.69%	3,000	35億5887万	+1.23%
02/05	2,448	2,482	2,432	2,453	+0.53%	4,400	35億3438万	+0.66%
02/04	2,417	2,440	2,413	2,440	-0.33%	1,800	35億1564万	+0.29%
02/03	2,430	2,448	2,430	2,448	+1.16%	2,100	35億2717万	+0.74%
02/02	2,414	2,420	2,408	2,420	+0.25%	1,900	34億8683万	-0.21%
01/30	2,418	2,435	2,409	2,414	-1.39%	1,800	34億7818万	-0.29%
01/29	2,410	2,448	2,410	2,448	+1.41%	2,300	35億2717万	+1.2%
01/28	2,420	2,420	2,414	2,414	-0.29%	900	34億7818万	-0.08%
01/27	2,418	2,421	2,418	2,421	+0.17%	400	34億8827万	+0.29%
01/26	2,445	2,445	2,417	2,417	-1.39%	2,000	34億8251万	+0.29%
01/23	2,450	2,455	2,445	2,451	-0.16%	2,000	35億3149万	+1.83%
01/22	2,450	2,456	2,450	2,455	+0.37%	2,200	35億3726万	+2.12%
01/21	2,415	2,446	2,415	2,446	+1.12%	1,700	35億2429万	+2%
01/20	2,400	2,419	2,395	2,419	+0.42%	1,400	34億8539万	+1.13%
01/19	2,395	2,409	2,386	2,409	+0.58%	1,900	34億7098万	+0.79%
01/16	2,400	2,400	2,370	2,395	-0.25%	1,800	34億5081万	+0.29%
01/15	2,372	2,413	2,372	2,401	+1.09%	1,600	34億5945万	+0.59%
01/14	2,420	2,420	2,360	2,375	-1.78%	9,600	34億2199万	-0.42%
01/13	2,450	2,450	2,390	2,418	-3.97%	13,700	34億8395万	+1.38%
01/09	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/09	15:30 業績予想の修正に関するお知らせ
01/09	2,499	2,520	2,476	2,518	+0.76%	4,500	36億2803万	+5.75%
01/08	2,457	2,499	2,457	2,499	+1.92%	1,400	36億65万	+5.27%
01/07	2,484	2,490	2,452	2,452	-1.29%	1,100	35億3293万	+3.59%
01/06	2,515	2,515	2,467	2,484	-1.31%	3,900	35億7904万	+5.17%
01/05	2,438	2,526	2,393	2,517	+3.79%	4,600	36億2659万	+6.88%
2025
12/30	2,386	2,425	2,386	2,425	+1.46%	800	34億9403万	+3.32%
12/29	2,350	2,390	2,350	2,390	+1.75%	3,100	34億4360万	+1.96%
12/26	2,355	2,355	2,349	2,349	-0.55%	1,700	33億8453万	+0.38%
12/25	2,320	2,362	2,320	2,362	+1.81%	2,200	34億326万	+1.03%
12/24	2,350	2,350	2,320	2,320	-0.64%	2,000	33億4274万	-0.68%
12/23	2,358	2,358	2,335	2,335	-1.27%	1,200	33億6436万	-0.04%
12/22	2,369	2,369	2,360	2,365	-0.13%	900	34億758万	+1.24%
12/19	2,369	2,369	2,368	2,368	+0.64%	200	34億1190万	+1.46%
12/18	2,353	2,373	2,353	2,353	+0.99%	900	33億9029万	+0.9%
12/17	2,350	2,355	2,330	2,330	-0.85%	700	33億5715万	0%
12/16	2,364	2,364	2,350	2,350	-0.97%	1,200	33億8597万	+0.9%
12/15	2,301	2,378	2,301	2,373	+3.13%	900	34億1911万	+1.98%
12/12	2,308	2,333	2,300	2,301	+0.09%	1,700	33億1537万	-0.95%
12/11	2,331	2,343	2,299	2,299	-2.17%	5,500	33億1249万	-1.08%
12/10	2,354	2,354	2,350	2,350	-0.68%	500	33億8597万	+1.16%
12/09	2,395	2,395	2,365	2,366	+0.04%	500	34億902万	+1.98%
12/08	2,365	2,365	2,365	2,365	0%	300	34億758万	+2.07%
12/05	2,428	2,428	2,365	2,365	+0.21%	1,400	34億758万	+2.16%
12/04	2,336	2,369	2,336	2,360	+1.07%	1,700	34億38万	+2.12%
12/03	2,335	2,335	2,335	2,335	+0.04%	300	33億6436万	+1.21%
12/02	2,330	2,334	2,328	2,334	+0.09%	1,100	33億6292万	+1.3%
12/01	2,330	2,333	2,311	2,332	+0.73%	1,400	33億6003万	+1.26%
11/28	2,330	2,330	2,315	2,315	+0.17%	700	33億3554万	+0.56%
11/27	2,335	2,336	2,311	2,311	-0.94%	3,600	33億2978万	+0.48%
11/26	2,335	2,335	2,316	2,333	-0.09%	700	33億6147万	+1.48%
11/25	2,330	2,335	2,310	2,335	+1.43%	2,000	33億6436万	+1.7%
11/21	2,301	2,302	2,301	2,302	+0.04%	900	33億1681万	+0.39%
11/20	2,300	2,301	2,290	2,301	+0.04%	500	33億1537万	+0.39%
11/19	2,330	2,330	2,300	2,300	-0.9%	1,000	33億1393万	+0.48%
11/18	2,328	2,328	2,320	2,321	-0.3%	700	33億4418万	+1.44%
11/17	2,316	2,328	2,316	2,328	+0.52%	400	33億5427万	+1.79%
11/14	2,316	2,329	2,316	2,316	0%	600	33億3698万	+1.36%
11/13	2,315	2,325	2,315	2,316	+0.26%	1,300	33億3698万	+1.4%
11/12	2,323	2,323	2,300	2,310	0%	500	33億2834万	+1.23%
11/11	2,317	2,332	2,306	2,310	+0.87%	2,600	33億2834万	+1.27%
11/10	2,270	2,290	2,270	2,290	-0.04%	300	32億9952万	+0.44%
11/07	2,293	2,293	2,291	2,291	-0.82%	300	33億96万	+0.44%
11/06	2,310	2,310	2,310	2,310	+1.4%	400	33億2834万	+1.18%
11/05	2,278	2,278	2,278	2,278	0%	1,000	32億8223万	-0.26%
11/04	2,294	2,294	2,278	2,278	-0.7%	900	32億8223万	-0.35%
10/31	2,299	2,299	2,294	2,294	-0.39%	500	33億528万	+0.22%
10/30	2,298	2,303	2,298	2,303	+1.77%	600	33億1825万	+0.52%
10/29	2,275	2,275	2,263	2,263	-0.48%	900	32億6062万	-1.31%
10/28	2,271	2,274	2,264	2,274	+0.49%	1,300	32億7647万	-0.96%
10/27	2,348	2,348	2,263	2,263	-1.57%	5,800	32億6062万	-1.52%
10/24	2,299	2,299	2,299	2,299	-0.04%	500	33億1249万	-0.09%
10/22	2,280	2,300	2,280	2,300	+1.1%	1,400	33億1393万	-0.09%
10/21	2,299	2,300	2,272	2,275	-0.66%	1,600	32億7791万	-1.26%
10/20	2,300	2,308	2,290	2,290	+1.51%	1,100	32億9952万	-0.74%
10/17	2,290	2,290	2,256	2,256	+0.18%	700	32億5053万	-2.38%
10/16	2,285	2,285	2,252	2,252	-1.23%	400	32億4477万	-2.76%
10/15	2,280	2,280	2,275	2,280	+2.24%	800	32億8511万	-1.85%
10/14	2,277	2,300	2,230	2,230	-2.06%	3,200	32億1307万	-4.21%
10/10	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/10	2,299	2,300	2,277	2,277	-0.57%	3,300	32億8079万	-2.53%
10/09	2,290	2,290	2,290	2,290	+0.17%	900	32億9952万	-2.3%
10/08	2,282	2,286	2,282	2,286	+0.31%	300	32億9376万	-2.47%
10/07	2,300	2,300	2,272	2,279	-0.13%	2,200	32億8367万	-2.81%
10/06	2,298	2,300	2,282	2,282	+0.44%	700	32億8799万	-2.89%
10/01	15:30 剰余金の配当(中間配当)に関するお知らせ
10/01	15:30 2026年2月期第2四半期(中間期)業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ

5271 トーヨーアサノ

IR情報

2025/10/06～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート