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
01/20	3,140	3,140	2,935	2,965	-4.97%	4,785,000	2228億4159万	+27.58%
01/19	3,020	3,140	2,989	3,120	+2.3%	5,231,300	2344億9098万	+36.24%
01/16	3,000	3,050	2,887	3,050	+4.99%	7,790,300	2292億2996万	+35.44%
01/15	2,762	2,915	2,741	2,905	+2.14%	5,499,900	2183億3215万	+30.97%
01/14	2,729	2,910	2,694	2,844	+10.28%	10,569,000	2137億4755万	+29.86%
01/13	2,619	2,620	2,531	2,579	+2.63%	4,919,800	1938億3084万	+19.23%
01/09	2,452	2,515	2,401	2,513	+2.49%	5,271,600	1888億7046万	+17.16%
01/08	2,432	2,539	2,386	2,452	+1.53%	6,019,900	1842億8586万	+15.44%
01/07	2,403	2,468	2,378	2,415	+1.86%	5,268,600	1815億504万	+14.62%
01/06	2,350	2,454	2,328	2,371	+3.72%	6,533,200	1781億9811万	+13.12%
01/05	2,250	2,294	2,238	2,286	+6.33%	5,192,300	1718億974万	+9.48%
2025
12/30	2,133	2,173	2,124	2,150	-0.46%	2,170,400	1615億8833万	+3.27%
12/29	2,225	2,264	2,153	2,160	-2.53%	3,961,400	1623億3991万	+3.85%
12/26	2,200	2,302	2,191	2,216	+1.14%	7,766,000	1665億4872万	+6.39%
12/25	2,077	2,191	2,073	2,191	+5.54%	4,760,000	1646億6979万	+4.58%
12/24	2,001	2,139	1,995	2,076	+4.27%	4,871,700	1560億2669万	-1.1%
12/23	2,001	2,019	1,985	1,991	-1.34%	2,115,200	1496億3831万	-5.68%
12/22	13:30 研究開発体制と人財育成の強化に向けて、京都府の「けいはんな学研都市」に新拠点を設置します
12/22	2,010	2,045	1,993	2,018	+2.33%	3,258,000	1516億6756万	-5.39%
12/19	1,940	2,004	1,934	1,972	+3.19%	3,363,100	1482億1032万	-8.15%
12/18	1,889	1,924	1,872	1,911	-1.85%	2,370,400	1436億2572万	-11.94%
12/17	1,911	1,955	1,883	1,947	+1.62%	2,473,600	1463億3139万	-11.26%
12/16	1,973	1,980	1,911	1,916	-3.72%	3,047,900	1440億151万	-13.73%
12/15	1,950	2,019	1,934	1,990	-2.93%	2,907,100	1495億6316万	-11.52%
12/12	2,041	2,058	2,010	2,050	+1.28%	2,508,800	1540億7260万	-9.01%
12/11	2,077	2,098	2,022	2,024	-3.44%	3,245,500	1521億1851万	-10.36%
12/10	2,172	2,213	2,089	2,096	-3.28%	3,375,100	1575億2984万	-7.38%
12/09	2,185	2,222	2,160	2,167	-1.54%	2,932,500	1628億6601万	-4.58%
12/08	2,214	2,220	2,136	2,201	-0.45%	3,307,800	1654億2136万	-3.42%
12/05	2,140	2,211	2,131	2,211	+1.89%	2,750,600	1661億7293万	-3.11%
12/04	2,150	2,262	2,148	2,170	+2.36%	5,492,100	1630億9148万	-4.99%
12/03	2,030	2,139	2,028	2,120	+5.95%	4,137,400	1593億3361万	-7.06%
12/02	2,042	2,077	2,001	2,001	-1.72%	3,322,800	1503億8989万	-12.31%
12/01	2,126	2,141	2,030	2,036	-4.9%	3,959,300	1530億2039万	-10.9%
11/28	2,157	2,171	2,115	2,141	-0.6%	2,671,300	1609億1192万	-6.26%
11/27	2,170	2,209	2,142	2,154	+0.61%	4,433,300	1618億8896万	-5.53%
11/26	2,120	2,158	2,071	2,141	+1.95%	4,575,900	1609億1192万	-5.97%
11/25	2,291	2,293	2,095	2,100	-6.29%	5,814,200	1578億3047万	-7.73%
11/21	2,319	2,350	2,222	2,241	-11.04%	7,574,600	1684億2765万	-1.41%
11/20	2,460	2,520	2,415	2,519	+10.1%	6,968,300	1893億2140万	+11.07%
11/19	2,328	2,350	2,222	2,288	-3.78%	6,273,500	1719億6005万	+1.73%
11/18	2,477	2,514	2,357	2,378	-5.9%	5,500,300	1787億2421万	+6.21%
11/17	2,384	2,548	2,384	2,527	+6.04%	6,844,600	1899億2266万	+13.37%
11/14	2,452	2,466	2,368	2,383	-6.44%	6,666,200	1791億	+7.49%
11/13	2,478	2,569	2,413	2,547	+1.92%	7,079,100	1914億2581万	+15.09%
11/12	2,590	2,610	2,445	2,499	-5.05%	8,125,700	1878億1826万	+13.44%
11/11	2,784	2,871	2,577	2,632	+1.27%	19,209,100	1978億1418万	+19.75%
11/10	2,499	2,599	2,474	2,599	+23.82%	13,015,500	1953億3399万	+18.89%
11/07	15:30 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,121	2,148	2,079	2,099	-3.32%	3,763,200	1577億5531万	-3.45%
11/06	2,220	2,274	2,153	2,171	+1.35%	4,051,300	1631億6664万	-0.09%
11/05	2,103	2,173	2,037	2,142	-6.99%	6,603,300	1609億8708万	-1.38%
11/04	2,425	2,441	2,303	2,303	-3.03%	8,102,200	1730億8741万	+5.98%
10/31	2,270	2,396	2,260	2,375	+4.63%	9,480,000	1784億9874万	+9.7%
10/30	2,213	2,310	2,200	2,270	+0.31%	9,290,000	1706億722万	+4.9%
10/29	2,128	2,268	2,121	2,263	+8.43%	8,271,400	1700億8112万	+4.33%
10/28	2,151	2,179	2,072	2,087	-3.16%	3,044,600	1568億5342万	-4%
10/27	2,132	2,156	2,090	2,155	+3.51%	4,595,700	1619億6412万	-1.15%
10/24	2,019	2,084	2,012	2,082	+4.15%	3,113,000	1564億7763万	-4.41%
10/23	1,990	2,022	1,972	1,999	-1.77%	2,721,700	1502億3957万	-8.01%
10/22	2,075	2,079	2,008	2,035	-2.58%	2,948,800	1529億4524万	-6.31%
10/21	2,130	2,132	2,053	2,089	-1.23%	3,949,100	1570億373万	-3.64%
10/20	2,051	2,127	2,041	2,115	+4.65%	3,588,000	1589億5783万	-2.22%
10/17	2,075	2,076	2,006	2,021	-4.62%	3,592,500	1518億9303万	-6.13%
10/16	2,080	2,152	2,040	2,119	+3.57%	5,641,400	1592億5846万	-1.21%
10/15	2,041	2,069	2,013	2,046	+0.64%	4,524,700	1537億7197万	-4.08%
10/14	2,134	2,190	2,033	2,033	-5.18%	6,078,600	1527億9492万	-4.19%
10/10	2,222	2,230	2,125	2,144	-3.77%	3,443,000	1611億3739万	+1.56%
10/09	2,325	2,345	2,228	2,228	-1.72%	4,719,700	1674億5061万	+6.55%
10/08	2,220	2,308	2,210	2,267	-1.22%	5,521,500	1703億8175万	+9.52%
10/07	2,450	2,512	2,288	2,295	-4.1%	8,186,600	1724億8615万	+12.06%
10/06	2,377	2,395	2,285	2,393	+3.5%	9,481,400	1798億5157万	+18.11%
10/03	2,351	2,354	2,237	2,312	+0.17%	9,587,500	1737億6383万	+15.66%
10/02	2,189	2,308	2,182	2,308	+11.28%	10,799,900	1734億6320万	+16.98%
10/01	2,140	2,165	2,062	2,074	-2.95%	4,304,600	1558億7637万	+6.47%
09/30	2,203	2,250	2,128	2,137	-1.57%	5,864,400	1606億1129万	+10.67%
09/29	15:30 人事異動に関するお知らせ
09/29	2,140	2,203	2,119	2,171	+2.99%	8,138,700	1631億6664万	+13.61%
09/26	2,286	2,316	2,094	2,108	-10.14%	11,769,600	1584億3172万	+11.59%
09/25	2,317	2,396	2,304	2,346	-2.13%	9,022,000	1763億1918万	+25.32%
09/24	2,425	2,577	2,355	2,397	+0.5%	26,609,800	1801億5220万	+29.71%
09/22	2,305	2,425	2,291	2,385	+6.47%	14,338,600	1792億5032万	+30.97%
09/19	2,160	2,316	2,101	2,240	+6.67%	20,606,600	1683億5250万	+24.79%
09/18	1,972	2,139	1,965	2,100	+7.2%	9,586,300	1578億3047万	+18.24%
09/17	1,979	2,012	1,940	1,959	-0.76%	3,832,500	1472億3328万	+11.05%
09/16	1,961	2,010	1,922	1,974	+1.65%	4,195,000	1483億6064万	+12.16%
09/12	1,971	2,058	1,934	1,942	-0.66%	5,389,300	1459億5560万	+10.97%
09/11	1,890	1,974	1,890	1,955	+4.66%	6,016,900	1469億3265万	+12.16%
09/10	1,800	1,868	1,796	1,868	+2.69%	2,157,000	1403億9396万	+7.67%
09/09	1,830	1,855	1,803	1,819	-0.11%	2,645,000	1367億1125万	+5.02%
09/08	1,781	1,825	1,762	1,821	+2.94%	2,290,400	1368億6156万	+5.08%
09/05	1,817	1,858	1,762	1,769	+0.57%	3,830,500	1329億5338万	+2.08%
09/04	1,655	1,760	1,652	1,759	+6.87%	3,785,200	1322億180万	+1.21%
09/03	1,687	1,691	1,645	1,646	-3.01%	2,794,600	1237億902万	-5.46%
09/02	1,720	1,750	1,693	1,697	-1.39%	2,230,700	1275億4205万	-2.97%
09/01	1,715	1,730	1,666	1,721	-1.94%	3,329,700	1293億4582万	-2.16%
08/29	1,741	1,775	1,712	1,755	+2.21%	4,815,900	1319億117万	-0.74%
08/28	1,664	1,722	1,645	1,717	+3.06%	3,733,200	1290億4519万	-3.27%
08/27	1,667	1,675	1,645	1,666	0%	1,394,700	1252億1217万	-6.61%
08/26	1,657	1,681	1,642	1,666	+0.91%	1,596,100	1252億1217万	-7.03%
08/25	1,693	1,696	1,645	1,651	+1.04%	1,880,400	1240億8481万	-8.28%
08/22	1,647	1,652	1,622	1,634	-0.43%	2,041,300	1228億713万	-9.82%
08/21	1,660	1,691	1,641	1,641	-1.14%	2,046,900	1233億3323万	-10.03%
08/19	15:30 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ

6315 TOWA

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート