- 6315
- 2026/10/09
- 時価
- 1991億円
- PER 予
- 28.4倍
- 2010年以降
- 赤字-88.82倍
（2010-2026年） - PBR
- 2.63倍
- 2010年以降
- 0.28-5.93倍
（2010-2026年） - 配当 予
- 0.91%
- ROE 予
- 9.27%
- ROA 予
- 6.01%
- 資料
- Link
- CSV,JSON
TOWA（6315）の株価チャート
株価
10/9
- 前日 (10/8)
- 2,519
- 始値
- 2,441
- 高値
- 2,650
- 安値
- 2,421
- 終値 +5.2%
- 2,650
- 出来高 +17.74%
- 4,259,600
乖離率
- 株価（5日）
移動平均値 - +3.35%
2,564 - 株価（25日）
移動平均値 - +16.23%
2,280 - 出来高（5日）
移動平均値 - +2.63%
4,150,360
2026/05/18～2026/10/09
株価推移
| 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 | ||||||||||
| 10/09 | 2,441 | 2,650 | 2,421 | 2,650 | +5.2% | 4,259,600 | - | +16.23% | - | - |
| 10/08 | 2,542 | 2,594 | 2,513 | 2,519 | -2.55% | 3,617,900 | - | +11.21% | - | - |
| 10/07 | 2,579 | 2,620 | 2,506 | 2,585 | +0.47% | 4,842,000 | - | +14.48% | - | - |
| 10/06 | 2,503 | 2,578 | 2,498 | 2,573 | +3.29% | 3,980,900 | - | +14.51% | - | - |
| 10/05 | 2,503 | 2,524 | 2,466 | 2,491 | +4.44% | 4,051,400 | - | +11.35% | - | - |
| 10/02 | 2,400 | 2,441 | 2,369 | 2,385 | -1.32% | 2,858,900 | - | +6.95% | - | - |
| 10/01 | 2,349 | 2,417 | 2,330 | 2,417 | +5.18% | 3,785,600 | - | +8.48% | - | - |
| 09/30 | 2,276 | 2,301 | 2,250 | 2,298 | +2.77% | 2,656,800 | - | +3.28% | - | - |
| 09/29 | 2,204 | 2,243 | 2,197 | 2,236 | +1.22% | 2,170,300 | - | +0.54% | - | - |
| 09/28 | 2,243 | 2,268 | 2,209 | 2,209 | +0.73% | 2,847,600 | - | -0.76% | - | - |
| 09/25 | 2,191 | 2,199 | 2,143 | 2,193 | +0.83% | 3,005,300 | - | -1.57% | - | - |
| 09/24 | 2,182 | 2,212 | 2,174 | 2,175 | +1.3% | 2,892,000 | - | -2.82% | - | - |
| 09/18 | 2,139 | 2,156 | 2,116 | 2,147 | +2.04% | 2,305,300 | - | -4.7% | - | - |
| 09/17 | 2,156 | 2,164 | 2,091 | 2,104 | -1.68% | 2,367,300 | - | -7.23% | - | - |
| 09/16 | 2,102 | 2,150 | 2,071 | 2,140 | +0.38% | 2,453,500 | - | -6.26% | - | - |
| 09/15 | 2,050 | 2,148 | 2,044 | 2,132 | +1.28% | 2,074,000 | - | -7.26% | - | - |
| 09/14 | 2,041 | 2,110 | 2,011 | 2,105 | -0.52% | 2,503,000 | - | -9.11% | - | - |
| 09/11 | 2,140 | 2,145 | 2,085 | 2,116 | -4.77% | 4,041,900 | - | -9.3% | - | - |
| 09/10 | 2,175 | 2,251 | 2,164 | 2,222 | +1.51% | 2,391,100 | - | -5.97% | - | - |
| 09/09 | 2,209 | 2,245 | 2,160 | 2,189 | +0.09% | 3,712,000 | - | -8.56% | - | - |
| 09/08 | 2,300 | 2,301 | 2,187 | 2,187 | -5.28% | 2,432,600 | - | -9.63% | - | - |
| 09/07 | 2,267 | 2,309 | 2,266 | 2,309 | +4.39% | 2,635,200 | - | -5.45% | - | - |
| 09/04 | 2,210 | 2,245 | 2,182 | 2,212 | +0.18% | 2,936,600 | - | -9.93% | - | - |
| 09/03 | 2,203 | 2,256 | 2,190 | 2,208 | +0.68% | 2,667,000 | - | -10.28% | - | - |
| 09/02 | 2,229 | 2,234 | 2,161 | 2,193 | -3.56% | 3,642,000 | - | -11.03% | - | - |
| 09/01 | 2,288 | 2,305 | 2,252 | 2,274 | -2.74% | 3,431,100 | - | -8.23% | - | - |
| 08/31 | 2,270 | 2,349 | 2,247 | 2,338 | +0.91% | 3,787,200 | - | -6.55% | - | - |
| 08/28 | 2,332 | 2,361 | 2,300 | 2,317 | -0.64% | 3,172,000 | - | -8.13% | - | - |
| 08/27 | 2,370 | 2,413 | 2,300 | 2,332 | +0.73% | 4,005,400 | - | -8.55% | - | - |
| 08/26 | 2,314 | 2,337 | 2,282 | 2,315 | -0.94% | 2,818,100 | - | -9.96% | - | - |
| 08/25 | 2,250 | 2,349 | 2,233 | 2,337 | +0.52% | 3,383,000 | - | -9.84% | - | - |
| 08/24 | 2,266 | 2,351 | 2,244 | 2,325 | +2.24% | 3,618,800 | - | -10.92% | - | - |
| 08/21 | 2,258 | 2,282 | 2,208 | 2,274 | -1.47% | 4,097,200 | - | -13.99% | - | - |
| 08/20 | 2,259 | 2,309 | 2,231 | 2,308 | +2.21% | 4,356,100 | - | -14.17% | - | - |
| 08/19 | 2,281 | 2,348 | 2,254 | 2,258 | -7.08% | 5,562,300 | - | -17.14% | - | - |
| 08/18 | 2,560 | 2,622 | 2,430 | 2,430 | -4.86% | 5,977,700 | - | -11.99% | - | - |
| 08/17 | 2,562 | 2,562 | 2,489 | 2,554 | +1.67% | 2,987,600 | - | -8.43% | - | - |
| 08/14 | 2,538 | 2,578 | 2,485 | 2,512 | +0.68% | 5,383,900 | - | -10.48% | - | - |
| 08/13 | 2,640 | 2,656 | 2,490 | 2,495 | -1.81% | 5,372,400 | - | -11.62% | - | - |
| 08/12 | 2,538 | 2,578 | 2,493 | 2,541 | 0% | 4,439,900 | - | -10.75% | - | - |
| 08/10 | 2,632 | 2,646 | 2,531 | 2,541 | +0.36% | 4,841,600 | - | -11.71% | - | - |
| 08/07 | 2,855 | 2,929 | 2,478 | 2,532 | -11.47% | 9,157,600 | - | -12.99% | - | - |
| 08/06 | 2,880 | 2,935 | 2,835 | 2,860 | -4.98% | 4,097,800 | - | -2.72% | - | - |
| 08/05 | 2,930 | 3,030 | 2,915 | 3,010 | +5.76% | 4,594,400 | - | +1.45% | - | - |
| 08/04 | 2,755 | 2,859 | 2,750 | 2,846 | +4.06% | 4,336,800 | - | -4.5% | - | - |
| 08/03 | 2,625 | 2,754 | 2,588 | 2,735 | +3.29% | 5,768,900 | - | -8.59% | - | - |
| 07/31 | 2,600 | 2,687 | 2,493 | 2,648 | +13.6% | 8,262,800 | - | -12% | - | - |
| 07/30 | 2,318 | 2,420 | 2,268 | 2,331 | +1.04% | 4,722,900 | - | -23.3% | - | - |
| 07/29 | 2,525 | 2,543 | 2,240 | 2,307 | -9.1% | 5,697,000 | - | -24.9% | - | - |
| 07/28 | 2,701 | 2,708 | 2,533 | 2,538 | -11.2% | 4,096,400 | - | -18.29% | - | - |
| 07/27 | 2,857 | 2,889 | 2,796 | 2,858 | +0.14% | 3,301,800 | - | -9.15% | - | - |
| 07/24 | 2,955 | 3,010 | 2,803 | 2,854 | -5.02% | 3,928,700 | - | -9.83% | - | - |
| 07/23 | 2,980 | 3,120 | 2,971 | 3,005 | +5.07% | 4,000,300 | - | -5.62% | - | - |
| 07/22 | 2,965 | 3,035 | 2,860 | 2,860 | +0.42% | 5,390,100 | - | -10.26% | - | - |
| 07/21 | 2,800 | 2,867 | 2,715 | 2,848 | +2.04% | 3,775,900 | - | -10.78% | - | - |
| 07/17 | 2,974 | 2,978 | 2,676 | 2,791 | -11.82% | 6,746,400 | - | -12.73% | - | - |
| 07/16 | 3,270 | 3,275 | 3,135 | 3,165 | -6.91% | 2,856,500 | - | -1.22% | - | - |
| 07/15 | 3,215 | 3,410 | 3,180 | 3,400 | +6.25% | 4,593,900 | - | +6.82% | - | - |
| 07/14 | 3,065 | 3,215 | 2,975 | 3,200 | +1.43% | 3,711,700 | - | +1.39% | - | - |
| 07/13 | 3,100 | 3,325 | 3,095 | 3,155 | +0.8% | 5,573,400 | - | +0.45% | - | - |
| 07/10 | 3,095 | 3,210 | 3,060 | 3,130 | +4.58% | 2,573,400 | - | 0% | - | - |
| 07/09 | 3,060 | 3,095 | 2,942 | 2,993 | +2.22% | 3,622,900 | - | -4.53% | - | - |
| 07/08 | 2,995 | 3,085 | 2,892 | 2,928 | -5.7% | 5,479,600 | - | -6.87% | - | - |
| 07/07 | 3,250 | 3,285 | 3,060 | 3,105 | -6.48% | 3,980,600 | - | -1.3% | - | - |
| 07/06 | 3,355 | 3,355 | 3,155 | 3,320 | -0.45% | 3,085,100 | - | +5.87% | - | - |
| 07/03 | 3,180 | 3,335 | 3,105 | 3,335 | +1.99% | 3,101,900 | - | +6.96% | - | - |
| 07/02 | 3,330 | 3,370 | 3,175 | 3,270 | -7.63% | 3,935,000 | - | +5.31% | - | - |
| 07/01 | 3,425 | 3,735 | 3,425 | 3,540 | +5.99% | 5,294,200 | - | +14.23% | - | - |
| 06/30 | 3,210 | 3,410 | 3,195 | 3,340 | +6.37% | 4,097,000 | - | +8.44% | - | - |
| 06/29 | 3,165 | 3,170 | 2,934 | 3,140 | -1.1% | 4,331,000 | - | +2.28% | - | - |
| 06/26 | 3,240 | 3,300 | 3,105 | 3,175 | -6.07% | 2,739,100 | - | +3.76% | - | - |
| 06/25 | 3,395 | 3,465 | 3,340 | 3,380 | +6.79% | 4,396,600 | - | +10.86% | - | - |
| 06/24 | 3,225 | 3,285 | 3,070 | 3,165 | +0.32% | 3,168,000 | - | +4.77% | - | - |
| 06/23 | 3,560 | 3,595 | 3,140 | 3,155 | -10.88% | 4,934,100 | - | +5.24% | - | - |
| 06/22 | 3,300 | 3,555 | 3,280 | 3,540 | +6.47% | 4,227,500 | - | +18.91% | - | - |
| 06/19 | 3,480 | 3,545 | 3,265 | 3,325 | -0.15% | 4,542,700 | - | +12.86% | - | - |
| 06/18 | 3,100 | 3,375 | 3,070 | 3,330 | +8.12% | 6,461,900 | - | +14.2% | - | - |
| 06/17 | 2,898 | 3,120 | 2,892 | 3,080 | +3.18% | 3,598,200 | - | +6.46% | - | - |
| 06/16 | 3,010 | 3,055 | 2,957 | 2,985 | -0.5% | 3,014,100 | - | +3.72% | - | - |
| 06/15 | 3,025 | 3,035 | 2,902 | 3,000 | +2.04% | 6,229,400 | - | +4.71% | - | - |
| 06/12 | 2,780 | 3,025 | 2,778 | 2,940 | +10.82% | 6,008,000 | - | +2.08% | - | - |
| 06/11 | 2,588 | 2,710 | 2,529 | 2,653 | -1.89% | 4,217,200 | - | -8.45% | - | - |
| 06/10 | 2,750 | 2,882 | 2,660 | 2,704 | -4.52% | 3,641,800 | - | -7.52% | - | - |
| 06/09 | 2,953 | 2,968 | 2,787 | 2,832 | -2.24% | 3,242,800 | - | -3.61% | - | - |
| 06/08 | 2,972 | 3,085 | 2,870 | 2,897 | -10.59% | 4,725,700 | - | -1.5% | - | - |
| 06/05 | 3,080 | 3,290 | 3,050 | 3,240 | +0.93% | 3,880,400 | - | +10.2% | - | - |
| 06/04 | 2,930 | 3,300 | 2,920 | 3,210 | +7% | 9,386,200 | - | +9.93% | - | - |
| 06/03 | 2,933 | 3,065 | 2,825 | 3,000 | +5.89% | 5,073,200 | - | +3.59% | - | - |
| 06/02 | 2,858 | 2,875 | 2,735 | 2,833 | -1.9% | 3,412,700 | - | -1.63% | - | - |
| 06/01 | 2,948 | 3,010 | 2,863 | 2,888 | -3.89% | 3,535,600 | - | +0.63% | - | - |
| 05/29 | 3,160 | 3,185 | 2,870 | 3,005 | -3.84% | 5,072,100 | - | +5.07% | - | - |
| 05/28 | 3,000 | 3,130 | 2,940 | 3,125 | +1.79% | 3,153,400 | - | +9.88% | - | - |
| 05/27 | 3,165 | 3,225 | 3,040 | 3,070 | 0% | 4,421,500 | - | +8.67% | - | - |
| 05/26 | 2,948 | 3,225 | 2,895 | 3,070 | +5.94% | 6,508,000 | - | +9.14% | - | - |
| 05/25 | 2,980 | 2,980 | 2,843 | 2,898 | +0.17% | 4,954,300 | - | +3.54% | - | - |
| 05/22 | 2,721 | 2,964 | 2,718 | 2,893 | +7.95% | 6,313,100 | - | +3.54% | - | - |
| 05/21 | 2,655 | 2,726 | 2,618 | 2,680 | +3.24% | 4,090,800 | - | -3.74% | - | - |
| 05/20 | 2,584 | 2,622 | 2,538 | 2,596 | -1.26% | 3,415,200 | - | -6.85% | - | - |
| 05/19 | 2,715 | 2,770 | 2,611 | 2,629 | -4.64% | 4,872,000 | - | -5.57% | - | - |
| 05/18 | 2,614 | 2,804 | 2,607 | 2,757 | +6.9% | 9,303,800 | - | -0.86% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 413 1,238 7/24 1,240 7/9 | 225 675 5/16 | 2,809,500 936,500 6/5 | - | - | +36.28% 6/4 | -20.48% 8/17 |
| 2009年 3月期 | 413 1,239 6/26 | 27 82 3/13 82 3/12 | 2,695,500 898,500 10/22 | - | - | +81.56% 4/14 | -49.23% 10/10 |
| 2010年 3月期 | 315 944 1/4 945 12/30 | 41 123 4/1 | 7,520,700 2,506,900 9/8 | - | - | +58.31% 6/8 | -21.58% 2/8 |
| 2011年 3月期 | 281 844 4/30 | 145 436 9/1 | 4,441,200 1,480,400 8/12 | 211億1842万 | 109億951万 | +20.67% 11/9 | -34.22% 3/15 |
| 2012年 3月期 | 209 628 4/15 | 106 318 11/11 318 8/23 | 2,106,900 702,300 4/15 | 157億1371万 | 79億5694万 | +20.89% 11/24 | -23.41% 8/22 |
| 2013年 3月期 | 210 629 1/21 | 123 370 5/14 | 2,362,800 787,600 2/13 | 157億3873万 | 92億5807万 | +16.69% 6/11 | -17.58% 2/15 |
| 2014年 3月期 | 271 813 5/21 | 147 441 2/4 | 2,248,800 749,600 11/1 | 203億4274万 | 110億3462万 | +31.01% 5/20 | -15.84% 11/5 |
| 2015年 3月期 | 249 748 2/5 | 165 494 5/8 | 3,412,500 1,137,500 5/15 | 187億1633万 | 123億6078万 | +16.72% 9/1 | -12.86% 10/16 |
| 2016年 3月期 | 375 1,124 7/7 | 187 560 2/12 | 10,645,800 3,548,600 6/29 | 281億2453万 | 140億1222万 | +25.6% 7/7 | -20.77% 8/25 |
| 2017年 3月期 | 710 2,131 2/20 | 212 636 4/6 | 4,745,100 1,581,700 11/9 | 533億2152万 | 159億1388万 | +28.43% 7/14 | -11.72% 4/14 |
| 2018年 3月期 | 843 2,530 11/13 | 446 1,337 3/26 | 8,437,200 2,812,400 5/12 | 633億523万 | 334億5418万 | +23.63% 11/9 | -30.93% 2/13 |
| 2019年 3月期 | 518 1,555 5/17 | 176 527 12/25 | 4,589,400 1,529,800 10/30 | 389億894万 | 131億8650万 | +31.38% 4/19 | -25.94% 10/30 |
| 2020年 3月期 | 437 1,311 11/14 | 200 600 3/23 | 8,359,800 2,786,600 4/4 | 328億362万 | 150億1309万 | +25.02% 11/13 | -32.43% 3/13 |
| 2021年 3月期 | 780 2,341 1/15 | 233 700 4/2 | 5,567,700 1,855,900 6/1 | 585億7610万 | 175億1528万 | +31.95% 6/4 | -15.78% 8/7 |
| 2022年 3月期 | 1,247 3,740 11/17 | 584 1,752 5/18 | 15,331,200 5,110,400 7/30 | 935億8165万 | 438億3824万 | +38.25% 11/15 | -20.57% 1/27 |
| 2023年 3月期 | 803 2,409 4/1 | 525 1,576 10/3 | 6,388,200 2,129,400 6/10 | 602億7759万 | 394億5238万 | +18.58% 11/16 | -13.47% 12/23 |
| 2024年 3月期 | 3,733 11,200 3/4 | 641 1,923 4/6 | 20,596,500 6,865,500 3/1 | 2804億9154万 | 481億3891万 | +34.14% 10/19 | -10.04% 4/25 |
| 2025年 3月期 | 4,853 14,560 5/23 | 1,390 12/19 | 33,458,200 1/23 | 3646億3900万 | 1044億4537万 | +33.24% 5/13 | -42.28% 8/5 |
| 2026年 3月期 | 3,205 1/29 | 960 4/7 | 26,609,800 9/24 | 2408億7936万 | 721億3493万 | +36.26% 1/19 | -15.49% 3/31 |
| 最新 | 2,650 2026/10/9 | 4,259,600 | 1991億6702万 | +16.23% 2,280 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 48%（1.48倍）
- 2000/12/29 vs 1999/12/30
- -45%（0.55倍）
- 2001/12/28 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- -18%（0.82倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- 49%（1.49倍）
- 2008/12/30 vs 2007/12/28
- -84%（0.16倍）
- 2009/12/30 vs 2008/12/30
- 469%（5.69倍）
- 2010/12/30 vs 2009/12/30
- -37%（0.63倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 110%（2.1倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 103%（2.03倍）
- 2020/12/30 vs 2019/12/30
- 78%（1.78倍）
- 2021/12/30 vs 2020/12/30
- 54%（1.54倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 322%（4.22倍）
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/10/09 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
27円（2009/03/13） - 9595%（96.95倍）
2,650円（10/9）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
