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
10/06	585	593	581	584	-0.17%	7,900	-	+1.04%
10/05	583	590	581	585	+0.52%	23,800	-	+1.39%
10/02	585	585	581	582	-0.17%	4,200	-	+0.87%
10/01	581	585	580	583	+0.52%	2,100	-	+1.04%
09/30	579	580	578	580	+0.52%	1,900	-	+0.69%
09/29	575	577	575	577	-0.17%	3,700	-	+0.17%
09/28	581	582	577	578	-0.34%	15,500	-	+0.35%
09/25	582	582	577	580	-0.34%	5,900	-	+0.69%
09/24	584	584	578	582	+0.52%	7,700	-	+1.04%
09/18	580	580	576	579	-0.17%	5,900	-	+0.7%
09/17	582	582	580	580	-0.34%	5,100	-	+0.87%
09/16	583	587	582	582	+0.17%	3,500	-	+1.22%
09/15	579	585	579	581	+0.52%	3,700	-	+1.22%
09/14	575	578	574	578	+0.52%	2,300	-	+0.7%
09/11	575	576	574	575	0%	6,700	-	0%
09/10	573	577	573	575	0%	6,100	-	0%
09/09	572	575	572	575	+0.52%	4,500	-	-0.17%
09/08	572	574	572	572	0%	1,300	-	-0.69%
09/07	572	574	572	572	-0.17%	4,100	-	-0.87%
09/04	572	573	572	573	+0.17%	700	-	-0.87%
09/03	578	580	571	572	-1.04%	5,900	-	-1.21%
09/02	577	578	576	578	0%	2,300	-	-0.34%
09/01	577	578	577	578	+0.17%	1,500	-	-0.52%
08/31	573	577	568	577	+0.7%	5,800	-	-0.86%
08/28	571	575	569	573	+0.7%	2,800	-	-1.72%
08/27	575	575	566	569	-1.04%	13,900	-	-2.57%
08/26	575	577	575	575	0%	1,100	-	-1.71%
08/25	575	580	573	575	0%	4,600	-	-1.88%
08/24	574	576	571	575	+0.52%	13,200	-	-2.04%
08/21	574	574	570	572	-0.35%	5,200	-	-2.56%
08/20	576	576	572	574	-0.17%	2,600	-	-2.55%
08/19	573	577	571	575	+0.35%	3,000	-	-2.54%
08/18	576	577	573	573	-0.35%	3,000	-	-3.05%
08/17	570	575	570	575	+0.52%	2,500	-	-2.87%
08/14	571	573	569	572	+0.18%	3,500	-	-3.54%
08/13	572	574	569	571	-0.35%	3,300	-	-3.87%
08/12	574	581	573	573	-0.87%	4,700	-	-3.7%
08/10	588	588	576	578	-1.7%	19,000	-	-3.02%
08/07	590	590	588	588	-0.17%	2,200	-	-1.51%
08/06	588	589	587	589	-0.51%	2,100	-	-1.34%
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	590	592	587	592	+1.2%	2,200	-	-0.84%
08/04	585	585	585	585	0%	2,100	-	-1.85%
08/03	599	599	585	585	-2.34%	7,900	-	-1.85%
07/31	601	601	599	599	0%	500	-	+0.67%
07/30	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/30	606	606	599	599	-1.16%	300	-	+1.01%
07/29	609	609	594	606	+0.66%	7,500	-	+2.36%
07/28	601	603	599	602	+0.67%	1,100	-	+2.03%
07/27	600	601	598	598	-0.17%	2,500	-	+1.7%
07/24	600	600	595	599	+0.34%	2,400	-	+2.22%
07/23	596	600	596	597	+0.17%	2,900	-	+2.05%
07/22	595	596	595	596	0%	900	-	+2.23%
07/21	599	599	596	596	+0.17%	1,700	-	+2.41%
07/17	597	597	595	595	-0.34%	1,700	-	+2.41%
07/16	598	600	596	597	-0.67%	2,700	-	+3.11%
07/15	605	610	601	601	-0.5%	1,800	-	+3.98%
07/14	（IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/14	603	609	598	604	-0.17%	3,700	-	+4.86%
07/13	600	607	599	605	+1.34%	2,800	-	+5.4%
07/10	599	599	593	597	-0.5%	6,400	-	+4.37%
07/09	588	600	587	600	+2.04%	3,300	-	+5.08%
07/08	599	600	587	588	-1.84%	5,700	-	+3.34%
07/07	601	601	597	599	-0.33%	1,500	-	+5.46%
07/06	606	606	593	601	-0.83%	3,500	-	+6.18%
07/03	587	606	585	606	+3.41%	6,000	-	+7.26%
07/02	590	590	585	586	-0.17%	3,300	-	+4.09%
07/01	585	591	585	587	+0.51%	2,900	-	+4.45%
06/30	592	592	583	584	+2.1%	11,000	-	+4.1%
06/29	564	572	564	572	+2.33%	6,900	-	+1.96%
06/26	560	560	556	559	0%	1,300	-	-0.36%
06/25	561	561	559	559	-0.18%	3,300	-	-0.53%
06/24	560	560	558	560	+0.36%	1,400	-	-0.36%
06/23	560	560	557	558	+0.36%	3,500	-	-0.89%
06/22	559	563	556	556	0%	1,600	-	-1.42%
06/19	558	563	555	556	-1.07%	4,900	-	-1.42%
06/18	560	562	560	562	+0.36%	1,400	-	-0.35%
06/17	569	569	553	560	-0.88%	5,200	-	-0.71%
06/16	571	571	562	565	-0.35%	4,900	-	-0.18%
06/15	559	569	559	567	+1.98%	2,700	-	-0.18%
06/12	562	563	550	556	-0.89%	4,200	-	-2.28%
06/11	561	566	560	561	0%	2,200	-	-1.92%
06/10	561	561	559	561	+1.26%	13,100	-	-2.26%
06/09	551	555	551	554	+1.09%	4,500	-	-3.82%
06/08	556	558	548	548	-2.14%	18,300	-	-5.03%
06/05	563	563	560	560	-0.71%	4,000	-	-3.28%
06/04	557	570	555	564	+0.89%	11,200	-	-2.76%
06/03	558	564	557	559	+0.36%	3,100	-	-3.79%
06/02	562	562	557	557	-1.24%	1,800	-	-4.46%
06/01	564	564	562	564	0%	1,100	-	-3.42%
05/29	562	564	562	564	+0.36%	2,200	-	-3.75%
05/28	570	570	561	562	-1.23%	4,600	-	-4.42%
05/27	573	575	564	569	-0.87%	2,200	-	-3.4%
05/26	575	575	574	574	-0.17%	700	-	-2.71%
05/25	（IR情報）16:30 剰余金の配当に関するお知らせ
05/25	585	585	575	575	-0.35%	4,700	-	-2.71%
05/22	575	577	571	577	+1.23%	6,700	-	-2.53%
05/21	572	578	565	570	-0.35%	2,400	-	-3.88%
05/20	576	578	566	572	-0.69%	6,300	-	-3.87%
05/19	565	576	564	576	+1.95%	4,900	-	-3.52%
05/18	565	569	564	565	+0.18%	3,200	-	-5.68%
05/15	560	575	557	564	+1.99%	8,600	-	-6%
05/14	595	604	550	553	-8.14%	44,900	-	-8.14%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	607	607	595	602	-3.68%	21,600	-	-0.5%
05/12	（IR情報）15:30 業績予想および配当予想の修正に関するお知らせ

トーソー（5956）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート