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
10/05	2,350	2,363	2,325	2,326	-0.39%	78,400	-	-3.84%
10/02	2,353	2,353	2,322	2,335	-0.76%	86,400	-	-3.75%
10/01	2,354	2,365	2,345	2,353	-0.59%	73,500	-	-3.25%
09/30	2,391	2,394	2,355	2,367	-0.8%	78,600	-	-2.83%
09/29	2,372	2,396	2,330	2,386	-2.17%	113,000	-	-2.21%
09/28	2,440	2,464	2,432	2,439	-0.04%	94,700	-	-0.16%
09/25	16:30 和歌山県有田市初島における新工場建設用地取得に関するお知らせ
09/25	2,412	2,440	2,408	2,440	+0.62%	66,500	-	-0.12%
09/24	2,417	2,442	2,414	2,425	+0.46%	68,100	-	-0.82%
09/18	2,428	2,445	2,405	2,414	-0.78%	79,700	-	-1.39%
09/17	2,388	2,440	2,385	2,433	+1.88%	48,800	-	-0.77%
09/16	2,400	2,406	2,376	2,388	+0.38%	61,400	-	-2.65%
09/15	2,341	2,394	2,335	2,379	+1.36%	83,600	-	-3.06%
09/14	15:30 自己株式の取得状況及び取得終了に関するお知らせ
09/14	2,342	2,352	2,300	2,347	+0.3%	106,300	-	-4.44%
09/11	2,430	2,438	2,340	2,340	-4.76%	211,600	-	-4.96%
09/10	2,451	2,472	2,430	2,457	+0.08%	74,100	-	-0.45%
09/09	2,435	2,471	2,430	2,455	+0.49%	85,300	-	-0.61%
09/08	2,431	2,467	2,431	2,443	-0.33%	62,200	-	-1.13%
09/07	2,423	2,459	2,422	2,451	+0.82%	55,900	-	-0.77%
09/04	2,435	2,441	2,422	2,431	-0.21%	80,800	-	-1.58%
09/03	2,456	2,459	2,429	2,436	-0.04%	129,200	-	-1.34%
09/02	2,450	2,463	2,434	2,437	-1.42%	93,100	-	-1.26%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	2,477	2,496	2,462	2,472	-0.52%	67,200	-	+0.2%
08/31	2,485	2,500	2,468	2,485	-0.84%	62,200	-	+0.77%
08/28	2,523	2,531	2,500	2,506	-0.67%	47,900	-	+1.7%
08/27	2,512	2,533	2,505	2,523	+0.44%	52,300	-	+2.52%
08/26	2,478	2,527	2,477	2,512	+1.62%	66,400	-	+2.24%
08/25	2,465	2,486	2,456	2,472	-0.04%	50,900	-	+0.73%
08/24	2,468	2,486	2,455	2,473	+0.82%	52,200	-	+0.94%
08/21	2,447	2,453	2,429	2,453	-0.08%	91,900	-	+0.2%
08/20	2,443	2,466	2,430	2,455	+0.49%	110,200	-	+0.29%
08/19	2,488	2,488	2,432	2,443	-2.12%	86,800	-	-0.16%
08/18	2,508	2,516	2,474	2,496	-0.48%	67,200	-	+2%
08/17	2,502	2,526	2,486	2,508	+0.24%	90,900	-	+2.53%
08/14	2,469	2,508	2,458	2,502	+1.34%	77,600	-	+2.42%
08/13	2,412	2,479	2,406	2,469	+2.83%	106,000	-	+1.11%
08/12	2,423	2,439	2,371	2,401	-0.87%	159,200	-	-1.72%
08/10	2,393	2,430	2,311	2,422	-3.12%	281,900	-	-1.1%
08/07	16:30 2027年3月期第1四半期決算概要
08/07	16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,528	2,540	2,496	2,500	-0.4%	108,600	-	+1.92%
08/06	2,487	2,521	2,483	2,510	+0.6%	89,200	-	+2.32%
08/05	2,496	2,497	2,475	2,495	+0.69%	54,600	-	+1.71%
08/04	2,410	2,498	2,410	2,478	+2.44%	161,100	-	+1.1%
08/03	15:30 自己株式の取得状況に関するお知らせ
08/03	2,420	2,429	2,370	2,419	-1.1%	88,700	-	-1.22%
07/31	2,427	2,459	2,410	2,446	+1.41%	83,600	-	-0.08%
07/30	2,384	2,413	2,372	2,412	+0.37%	85,400	-	-1.35%
07/29	2,405	2,419	2,368	2,403	-0.5%	148,400	-	-1.68%
07/28	2,425	2,440	2,408	2,415	-1.63%	86,100	-	-1.19%
07/27	2,429	2,462	2,426	2,455	+1.07%	69,300	-	+0.49%
07/24	2,428	2,429	2,406	2,429	-0.45%	89,300	-	-0.37%
07/23	2,429	2,447	2,424	2,440	+0.45%	40,300	-	+0.25%
07/22	2,429	2,457	2,421	2,429	+0.25%	87,000	-	-0.08%
07/21	2,398	2,426	2,387	2,423	+2.19%	78,600	-	0%
07/17	2,412	2,417	2,353	2,371	-2.47%	134,700	-	-1.78%
07/16	2,446	2,452	2,413	2,431	-0.86%	74,200	-	+1.08%
07/15	2,451	2,465	2,431	2,452	+0.7%	55,700	-	+2.51%
07/14	2,435	2,459	2,412	2,435	0%	80,500	-	+2.31%
07/13	2,475	2,504	2,425	2,435	-1.22%	83,700	-	+2.79%
07/10	2,456	2,483	2,439	2,465	+1.32%	58,700	-	+4.49%
07/09	2,475	2,489	2,402	2,433	-1.74%	148,600	-	+3.53%
07/08	2,491	2,509	2,468	2,476	-1.39%	112,700	-	+5.81%
07/07	2,549	2,552	2,504	2,511	-1.49%	91,000	-	+7.72%
07/06	2,520	2,549	2,510	2,549	+1.27%	115,900	-	+9.97%
07/03	2,488	2,529	2,480	2,517	+1.25%	81,000	-	+9.15%
07/02	2,495	2,536	2,474	2,486	-1.47%	106,700	-	+8.28%
07/01	2,440	2,553	2,438	2,523	+3.53%	150,100	-	+10.27%
06/30	2,423	2,464	2,392	2,437	0%	113,700	-	+6.98%
06/29	2,400	2,437	2,378	2,437	+2.22%	137,400	-	+7.31%
06/26	2,399	2,411	2,368	2,384	+0.17%	80,400	-	+5.3%
06/25	17:30 株式会社ワールドリンクの株式取得(子会社化)に関するお知らせ
06/25	2,421	2,421	2,365	2,380	+0.17%	100,900	-	+5.4%
06/24	2,378	2,405	2,370	2,376	-0.96%	124,900	-	+5.37%
06/23	2,578	2,630	2,387	2,399	-0.04%	401,800	-	+6.62%
06/22	16:30 自己株式取得に係る事項の決定に関するお知らせ
06/22	2,333	2,418	2,314	2,400	+2.65%	141,800	-	+6.76%
06/19	2,356	2,370	2,308	2,338	+0.26%	138,500	-	+4.24%
06/18	2,357	2,400	2,332	2,332	-0.98%	203,300	-	+3.28%
06/17	2,232	2,372	2,232	2,355	+5.99%	258,500	-	+3.56%
06/16	2,202	2,222	2,173	2,222	+0.95%	163,500	-	-2.93%
06/15	2,174	2,213	2,174	2,201	+2.8%	118,100	-	-4.8%
06/12	2,144	2,148	2,110	2,141	+0.71%	113,700	-	-8.39%
06/11	2,119	2,139	2,105	2,126	-0.75%	109,800	-	-10.03%
06/10	2,140	2,162	2,114	2,142	-0.93%	148,200	-	-10.38%
06/09	2,201	2,215	2,148	2,162	-1.05%	149,900	-	-10.44%
06/08	2,191	2,191	2,150	2,185	-2.02%	146,300	-	-10.34%
06/05	2,198	2,244	2,195	2,230	+1.32%	89,600	-	-9.35%
06/04	2,215	2,215	2,184	2,201	-1.34%	132,400	-	-11.21%
06/03	2,230	2,245	2,196	2,231	+1.04%	94,000	-	-10.76%
06/02	2,238	2,240	2,191	2,208	-1.82%	134,300	-	-12.38%
06/01	2,257	2,263	2,221	2,249	-0.53%	150,100	-	-11.53%
05/29	2,273	2,282	2,250	2,261	-0.79%	91,600	-	-11.85%
05/28	2,253	2,282	2,231	2,279	+0.75%	99,100	-	-11.91%
05/27	2,266	2,274	2,241	2,262	0%	100,200	-	-13.37%
05/26	2,243	2,277	2,226	2,262	-0.22%	76,400	-	-14.22%
05/25	2,290	2,292	2,240	2,267	+0.71%	121,300	-	-14.87%
05/22	2,288	2,299	2,250	2,251	-1.57%	144,100	-	-16.35%
05/21	2,293	2,317	2,264	2,287	+0.88%	145,600	-	-15.95%
05/20	2,330	2,358	2,220	2,267	-3.2%	274,400	-	-17.56%
05/19	2,311	2,342	2,295	2,342	+2.54%	203,400	-	-15.82%
05/18	2,426	2,458	2,276	2,284	-15.25%	485,100	-	-18.66%
05/15	16:30 当社と完全子会社間の吸収分割契約締結に関するお知らせ
05/15	16:30 定款一部変更(事業目的及び監査等委員である取締役の員数の変更)に関するお知らせ
05/15	16:30 剰余金の配当に関するお知らせ
05/15	16:30 2026年3月期決算概要
05/15	16:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,720	2,755	2,660	2,695	-1.39%	109,600	-	-4.97%
05/14	2,755	2,768	2,725	2,733	-0.33%	56,800	-	-4.17%
05/13	2,783	2,804	2,733	2,742	-1.37%	76,700	-	-4.13%
05/12	2,860	2,888	2,780	2,780	-2.04%	86,700	-	-2.97%

トーヨーカネツ（6369）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート