TOA（6809）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,573
- 始値
- 1,569
- 高値
- 1,585
- 安値
- 1,562
- 終値 +0.51%
- 1,581
- 出来高 -20.65%
- 116,400
乖離率
- 株価（5日）
移動平均値 - +0.7%
1,570 - 株価（25日）
移動平均値 - -8.77%
1,733 - 出来高（5日）
移動平均値 - -69.09%
376,620
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,569 | 1,585 | 1,562 | 1,581 | +0.51% | 116,400 | 549億1861万 | -8.77% | 16.13 | 0.94 |
| 05/13 | 1,562 | 1,584 | 1,554 | 1,573 | +0.96% | 146,700 | 546億4072万 | -9.65% | 16.05 | 0.94 |
| 05/12 | 1,570 | 1,575 | 1,555 | 1,558 | -0.76% | 228,900 | 541億1967万 | -10.97% | 15.9 | 0.93 |
| 05/11 | 1,580 | 1,600 | 1,566 | 1,570 | +0.06% | 468,800 | 545億3651万 | -10.74% | 16.02 | 0.93 |
| 05/08 | 1,604 | 1,608 | 1,565 | 1,569 | -11.85% | 922,300 | 545億178万 | -11.16% | 16.01 | 0.93 |
| 05/07 | 1,775 | 1,805 | 1,760 | 1,780 | +1.89% | 349,700 | 618億3121万 | +0.28% | 18.16 | 1.06 |
| 05/01 | 1,730 | 1,756 | 1,707 | 1,747 | +0.98% | 176,200 | 606億8490万 | -1.85% | 17.83 | 1.04 |
| 04/30 | 1,726 | 1,730 | 1,702 | 1,730 | -0.8% | 74,400 | 600億9437万 | -3.08% | 17.65 | 1.03 |
| 04/28 | 1,700 | 1,744 | 1,699 | 1,744 | +2.17% | 142,200 | 605億8069万 | -2.62% | 17.8 | 1.04 |
| 04/27 | 1,720 | 1,734 | 1,700 | 1,707 | -0.35% | 121,000 | 592億9543万 | -4.85% | 17.42 | 1.02 |
| 04/24 | 1,757 | 1,757 | 1,713 | 1,713 | -1.83% | 91,700 | 595億385万 | -4.67% | 17.48 | 1.02 |
| 04/23 | 1,750 | 1,761 | 1,725 | 1,745 | -0.91% | 86,600 | 606億1542万 | -3.11% | 17.81 | 1.04 |
| 04/22 | 1,786 | 1,786 | 1,752 | 1,761 | -1.4% | 66,600 | 611億7121万 | -2.33% | 17.97 | 1.05 |
| 04/21 | 1,773 | 1,790 | 1,759 | 1,786 | +0.96% | 100,800 | 620億3963万 | -0.89% | 18.23 | 1.06 |
| 04/20 | 1,800 | 1,807 | 1,769 | 1,769 | -1.23% | 67,200 | 614億4910万 | -1.72% | 18.05 | 1.05 |
| 04/17 | 1,784 | 1,792 | 1,774 | 1,791 | +0.84% | 99,000 | 622億1331万 | -0.44% | 18.28 | 1.07 |
| 04/16 | 1,780 | 1,796 | 1,770 | 1,776 | -0.22% | 55,500 | 616億9226万 | -1.17% | 18.12 | 1.06 |
| 04/15 | 1,792 | 1,817 | 1,768 | 1,780 | +0.17% | 116,400 | 618億3121万 | -1% | 18.16 | 1.06 |
| 04/14 | 1,800 | 1,806 | 1,774 | 1,777 | -0.5% | 57,300 | 617億2700万 | -1.17% | 18.13 | 1.06 |
| 04/13 | 1,800 | 1,820 | 1,782 | 1,786 | -1.16% | 64,900 | 620億3963万 | -0.56% | 18.23 | 1.06 |
| 04/10 | 1,821 | 1,836 | 1,803 | 1,807 | -0.44% | 83,900 | 627億6909万 | +0.61% | 18.44 | 1.08 |
| 04/09 | 1,849 | 1,852 | 1,813 | 1,815 | -1.57% | 80,900 | 630億4699万 | +1.11% | 18.52 | 1.08 |
| 04/08 | 1,840 | 1,845 | 1,817 | 1,844 | +1.54% | 101,200 | 640億5435万 | +2.96% | 18.82 | 1.1 |
| 04/07 | 1,803 | 1,826 | 1,801 | 1,816 | +1.4% | 168,400 | 630億8172万 | +1.51% | 18.53 | 1.08 |
| 04/06 | 1,772 | 1,804 | 1,765 | 1,791 | +0.06% | 74,600 | 622億1331万 | 0% | 18.28 | 1.07 |
| 04/03 | 1,809 | 1,810 | 1,785 | 1,790 | +0.17% | 69,600 | 621億7857万 | -0.11% | 18.27 | 1.06 |
| 04/02 | 1,803 | 1,830 | 1,776 | 1,787 | -0.67% | 88,500 | 620億7436万 | -0.33% | 18.24 | 1.06 |
| 04/01 | 1,791 | 1,799 | 1,766 | 1,799 | +2.74% | 135,300 | 624億9120万 | +0.28% | 18.36 | 1.07 |
| 03/31 | 1,778 | 1,782 | 1,741 | 1,751 | -2.07% | 162,300 | 608億2384万 | -2.45% | 18.34 | 1.04 |
| 03/30 | 1,779 | 1,818 | 1,773 | 1,788 | -5.8% | 192,500 | 621億910万 | -0.45% | 18.72 | 1.06 |
| 03/27 | 1,873 | 1,907 | 1,871 | 1,898 | +1.01% | 184,200 | 659億3013万 | +5.62% | 19.88 | 1.13 |
| 03/26 | 1,898 | 1,926 | 1,857 | 1,879 | -0.21% | 151,300 | 652億7013万 | +4.8% | 19.68 | 1.12 |
| 03/25 | 1,854 | 1,888 | 1,854 | 1,883 | +3.8% | 171,800 | 654億908万 | +5.2% | 19.72 | 1.12 |
| 03/24 | 1,813 | 1,829 | 1,805 | 1,814 | +2.31% | 119,700 | 630億1225万 | +1.45% | 19 | 1.08 |
| 03/23 | 1,801 | 1,804 | 1,753 | 1,773 | -2.26% | 269,700 | 615億8805万 | -0.78% | 18.57 | 1.05 |
| 03/19 | 1,834 | 1,838 | 1,801 | 1,814 | +1.11% | 470,100 | 630億1225万 | +1.28% | 19 | 1.08 |
| 03/18 | 1,750 | 1,794 | 1,750 | 1,794 | +3.52% | 73,000 | 623億1752万 | +0.11% | 18.79 | 1.07 |
| 03/17 | 1,752 | 1,766 | 1,727 | 1,733 | -0.4% | 63,000 | 601億9858万 | -3.35% | 18.15 | 1.03 |
| 03/16 | 1,749 | 1,762 | 1,721 | 1,740 | -0.11% | 91,200 | 604億4174万 | -3.12% | 18.22 | 1.04 |
| 03/13 | 1,737 | 1,762 | 1,736 | 1,742 | -0.74% | 88,900 | 605億1121万 | -3.06% | 18.24 | 1.04 |
| 03/12 | 1,788 | 1,792 | 1,748 | 1,755 | -2.77% | 110,100 | 609億6279万 | -2.39% | 18.38 | 1.04 |
| 03/11 | 1,795 | 1,826 | 1,793 | 1,805 | +1.8% | 109,800 | 626億9962万 | +0.61% | 18.9 | 1.07 |
| 03/10 | 1,760 | 1,790 | 1,741 | 1,773 | +2.84% | 131,200 | 615億8805万 | -0.84% | 18.57 | 1.05 |
| 03/09 | 1,700 | 1,724 | 1,687 | 1,724 | -3.31% | 197,800 | 598億8595万 | -3.31% | 18.05 | 1.03 |
| 03/06 | 1,753 | 1,783 | 1,743 | 1,783 | +0.22% | 110,800 | 619億3542万 | +0.17% | 18.67 | 1.06 |
| 03/05 | 1,800 | 1,810 | 1,773 | 1,779 | +3.13% | 110,400 | 617億9647万 | +0.28% | 18.63 | 1.06 |
| 03/04 | 1,757 | 1,770 | 1,694 | 1,725 | -3.63% | 247,500 | 599億2069万 | -2.49% | 18.06 | 1.03 |
| 03/03 | 1,826 | 1,841 | 1,790 | 1,790 | -3.4% | 181,800 | 621億7857万 | +1.36% | 18.75 | 1.06 |
| 03/02 | 1,803 | 1,859 | 1,793 | 1,853 | +0.76% | 211,700 | 643億6698万 | +5.1% | 19.41 | 1.1 |
| 02/27 | 1,803 | 1,847 | 1,800 | 1,839 | +2% | 114,000 | 638億8067万 | +4.73% | 19.26 | 1.09 |
| 02/26 | 1,810 | 1,827 | 1,797 | 1,803 | -0.44% | 157,500 | 626億3015万 | +3.09% | 18.88 | 1.07 |
| 02/25 | 1,838 | 1,838 | 1,806 | 1,811 | -0.33% | 120,500 | 629億804万 | +3.84% | 18.97 | 1.08 |
| 02/24 | 1,799 | 1,835 | 1,782 | 1,817 | +1.74% | 187,500 | 631億1646万 | +4.49% | 19.03 | 1.08 |
| 02/20 | 1,801 | 1,803 | 1,782 | 1,786 | -1.05% | 95,700 | 620億3963万 | +2.94% | 18.7 | 1.06 |
| 02/19 | 1,809 | 1,816 | 1,787 | 1,805 | -0.28% | 107,200 | 626億9962万 | +4.21% | 18.9 | 1.07 |
| 02/18 | 1,810 | 1,819 | 1,806 | 1,810 | +0.56% | 71,000 | 628億7330万 | +4.81% | 18.96 | 1.08 |
| 02/17 | 1,823 | 1,830 | 1,796 | 1,800 | -1.26% | 88,600 | 625億2594万 | +4.59% | 18.85 | 1.07 |
| 02/16 | 1,802 | 1,834 | 1,780 | 1,823 | +0.72% | 192,000 | 633億2488万 | +6.42% | 19.09 | 1.08 |
| 02/13 | 1,866 | 1,874 | 1,806 | 1,810 | -3.21% | 166,700 | 628億7330万 | +6.16% | 18.96 | 1.08 |
| 02/12 | 1,838 | 1,872 | 1,832 | 1,870 | +2.07% | 158,500 | 649億5750万 | +10.19% | 19.58 | 1.11 |
| 02/10 | 1,820 | 1,840 | 1,820 | 1,832 | +0.83% | 162,500 | 636億3751万 | +8.6% | 19.19 | 1.09 |
| 02/09 | 1,830 | 1,835 | 1,802 | 1,817 | +0.5% | 275,000 | 631億1646万 | +8.22% | 19.03 | 1.08 |
| 02/06 | 1,774 | 1,831 | 1,760 | 1,808 | +1.92% | 257,400 | 628億383万 | +8.26% | 18.93 | 1.08 |
| 02/05 | 1,755 | 1,800 | 1,741 | 1,774 | +1.31% | 246,200 | 616億2279万 | +6.67% | 18.58 | 1.06 |
| 02/04 | 1,700 | 1,760 | 1,687 | 1,751 | +5.04% | 522,600 | 608億2384万 | +5.74% | 18.34 | 1.04 |
| 02/03 | 1,645 | 1,673 | 1,645 | 1,667 | +1.46% | 312,900 | 579億597万 | +1.03% | 17.46 | 0.99 |
| 02/02 | 1,663 | 1,688 | 1,643 | 1,643 | -0.6% | 217,200 | 570億7229万 | -0.18% | 17.21 | 0.98 |
| 01/30 | 1,650 | 1,661 | 1,642 | 1,653 | +0.73% | 155,100 | 574億1965万 | +0.49% | 17.31 | 0.98 |
| 01/29 | 1,630 | 1,647 | 1,615 | 1,641 | +0.43% | 146,700 | 570億281万 | -0.12% | 17.19 | 0.98 |
| 01/28 | 1,648 | 1,648 | 1,624 | 1,634 | -1.51% | 162,200 | 567億5966万 | -0.49% | 17.11 | 0.97 |
| 01/27 | 1,657 | 1,675 | 1,646 | 1,659 | -0.24% | 120,200 | 576億2807万 | +1.22% | 17.37 | 0.99 |
| 01/26 | 1,682 | 1,682 | 1,655 | 1,663 | -2.12% | 227,300 | 577億6702万 | +1.65% | 17.42 | 0.99 |
| 01/23 | 1,684 | 1,700 | 1,672 | 1,699 | +1.25% | 143,900 | 590億1754万 | +3.85% | 17.79 | 1.01 |
| 01/22 | 1,672 | 1,686 | 1,671 | 1,678 | +0.36% | 150,000 | 572億8127万 | +2.88% | 17.27 | 0.98 |
| 01/21 | 1,651 | 1,680 | 1,642 | 1,672 | +0.3% | 154,000 | 570億7645万 | +2.83% | 17.21 | 0.98 |
| 01/20 | 1,710 | 1,710 | 1,667 | 1,667 | -2% | 233,800 | 569億577万 | +2.77% | 17.16 | 0.97 |
| 01/19 | 1,715 | 1,717 | 1,680 | 1,701 | -0.53% | 236,100 | 580億6641万 | +5.13% | 17.51 | 0.99 |
| 01/16 | 1,708 | 1,712 | 1,683 | 1,710 | +0.53% | 224,500 | 583億7364万 | +6.08% | 17.6 | 1 |
| 01/15 | 1,697 | 1,711 | 1,673 | 1,701 | +0.59% | 235,000 | 580億6641万 | +5.65% | 17.51 | 0.99 |
| 01/14 | 1,659 | 1,693 | 1,650 | 1,691 | +1.93% | 295,400 | 577億2504万 | +5.16% | 17.4 | 0.99 |
| 01/13 | 1,640 | 1,664 | 1,628 | 1,659 | +3.04% | 357,200 | 566億3267万 | +3.24% | 17.07 | 0.97 |
| 01/09 | 1,615 | 1,624 | 1,603 | 1,610 | -0.12% | 206,500 | 549億5998万 | +0.19% | 16.57 | 0.94 |
| 01/08 | 1,637 | 1,639 | 1,612 | 1,612 | -0.68% | 265,500 | 550億2825万 | +0.19% | 16.59 | 0.94 |
| 01/07 | 1,618 | 1,645 | 1,609 | 1,623 | +0.31% | 282,900 | 554億375万 | +0.74% | 16.7 | 0.95 |
| 01/06 | 1,618 | 1,623 | 1,605 | 1,618 | +0.06% | 298,300 | 552億3307万 | +0.19% | 16.65 | 0.95 |
| 01/05 | 1,607 | 1,619 | 1,601 | 1,617 | +0.94% | 215,700 | 551億9893万 | -0.06% | 16.64 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 1,610 | 1,620 | 1,601 | 1,602 | -1.11% | 162,900 | 546億8688万 | -1.17% | 14.55 | 0.88 |
| 12/29 | 1,600 | 1,625 | 1,600 | 1,620 | +1.25% | 241,200 | 553億134万 | -0.31% | 14.72 | 0.89 |
| 12/26 | 1,609 | 1,610 | 1,587 | 1,600 | 0% | 240,600 | 546億1861万 | -1.66% | 14.53 | 0.88 |
| 12/25 | 1,598 | 1,615 | 1,585 | 1,600 | +1.52% | 532,400 | 546億1861万 | -1.84% | 14.53 | 0.88 |
| 12/24 | 1,624 | 1,624 | 1,569 | 1,576 | -2.96% | 1,334,300 | 537億9933万 | -3.49% | 14.32 | 0.86 |
| 12/23 | 1,601 | 1,629 | 1,599 | 1,624 | +1.06% | 217,200 | 554億3789万 | -0.79% | 14.75 | 0.89 |
| 12/22 | 1,620 | 1,623 | 1,598 | 1,607 | +0.63% | 218,100 | 548億5757万 | -2.01% | 14.6 | 0.88 |
| 12/19 | 1,580 | 1,597 | 1,579 | 1,597 | +1.65% | 215,200 | 545億1620万 | -2.8% | 14.51 | 0.88 |
| 12/18 | 1,586 | 1,595 | 1,571 | 1,571 | -1.19% | 262,000 | 536億2865万 | -4.56% | 14.27 | 0.86 |
| 12/17 | 1,622 | 1,639 | 1,576 | 1,590 | -3.34% | 701,100 | 542億7724万 | -3.81% | 14.44 | 0.87 |
| 12/16 | 1,584 | 1,665 | 1,554 | 1,645 | +4.38% | 595,000 | 561億5476万 | -0.72% | 14.94 | 0.9 |
| 12/15 | 1,545 | 1,576 | 1,545 | 1,576 | +0.25% | 246,900 | 537億9933万 | -5.06% | 14.32 | 0.86 |
| 12/12 | 1,558 | 1,574 | 1,556 | 1,572 | +1.29% | 133,700 | 536億6279万 | -5.59% | 14.28 | 0.86 |
| 12/11 | 1,557 | 1,576 | 1,540 | 1,552 | -0.83% | 241,200 | 529億8005万 | -7.12% | 14.1 | 0.85 |
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 | 990 6/15 | 679 1/22 | 217,000 1/16 | - | - | +11.51% 2/19 | -17.42% 1/22 |
| 2009年 3月期 | 822 4/8 | 336 10/27 | 126,000 12/2 | - | - | +24.37% 12/22 | -30.11% 10/10 |
| 2010年 3月期 | 693 7/2 | 439 3/3 | 168,000 12/29 10/8 | - | - | +16.36% 6/29 | -8.27% 8/5 |
| 2011年 3月期 | 575 5/6 | 373 3/15 11/2 他2件 | 293,000 2/22 | 204億3356万 | 132億5516万 | +9.9% 12/13 | -19.45% 3/15 |
| 2012年 3月期 | 696 3/8 | 416 11/11 | 279,000 3/8 | 247億3349万 | 147億8324万 | +16.44% 3/7 | -9.69% 8/9 |
| 2013年 3月期 | 775 3/29 | 523 7/30 | 176,000 4/9 | 275億4089万 | 185億8566万 | +13.85% 1/4 | -13.42% 5/11 |
| 2014年 3月期 | 1,103 1/23 | 629 6/7 | 437,200 11/28 | 380億9390万 | 223億5254万 | +16.59% 9/9 | -16.83% 6/7 |
| 2015年 3月期 | 1,338 6/3 | 980 4/11 | 742,300 8/4 | 462億1001万 | 338億4590万 | +15.27% 6/3 | -10.05% 8/6 |
| 2016年 3月期 | 1,389 7/15 | 876 2/12 | 291,700 5/8 | 479億7138万 | 302億5409万 | +11.87% 3/14 | -20.27% 2/12 |
| 2017年 3月期 | 1,176 4/25 | 846 8/4 | 156,400 3/21 | 406億1508万 | 292億1799万 | +11.99% 5/8 | -12.36% 5/18 |
| 2018年 3月期 | 1,639 2/7 | 897 4/14 | 289,500 5/8 | 566億554万 | 309億7936万 | +12.9% 11/8 | -8.82% 3/23 |
| 2019年 3月期 | 1,395 9/25 | 925 12/26 | 217,600 8/3 | 481億7860万 | 319億4638万 | +13.4% 9/25 | -17.08% 12/25 |
| 2020年 3月期 | 1,358 7/2 | 630 3/17 | 229,400 3/16 | 469億75万 | 217億5808万 | +9.79% 6/12 | -29.23% 3/16 |
| 2021年 3月期 | 1,039 3/22 | 652 4/6 | 170,000 1/28 | 358億8356万 | 225億1788万 | +13% 9/28 | -10.15% 7/31 |
| 2022年 3月期 | 984 4/1 | 680 3/31 | 185,000 10/28 | 339億8404万 | 234億8491万 | +19.19% 5/9 | -10.08% 3/8 |
| 2023年 3月期 | 853 3/9 | 646 4/12 | 1,531,700 5/6 | 291億1854万 | 223億1066万 | +14.8% 5/17 | -5.82% 6/20 |
| 2024年 3月期 | 1,229 9/20 9/19 | 802 4/6 | 201,600 11/6 | 419億5392万 | 273億7758万 | +13.02% 9/15 | -8.58% 10/23 |
| 2025年 3月期 | 1,231 5/2 | 821 8/6 | 287,700 5/7 | 420億2219万 | 280億2617万 | +15.51% 5/7 | -21.77% 8/5 |
| 2026年 3月期 | 1,926 3/26 | 797 4/7 | 1,334,300 12/24 | 669億275万 | 272億689万 | +30.47% 11/6 | -11.18% 5/8 |
| 最新 | 1,581 2026/5/14 | 116,400 | 549億1861万 | -8.77% 1,733 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/29
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 40%（1.4倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/05/14 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
251円（2001/01/12） - 530%（6.3倍）
1,581円（5/14）
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。
