- 6809
- 2026/09/18
- 時価
- 612億円
- PER 予
- 17.98倍
- 2010年以降
- 7.25-25.96倍
（2010-2026年） - PBR
- 1.06倍
- 2010年以降
- 0.45-1.28倍
（2010-2026年） - 配当 予
- 4.82%
- ROE 予
- 5.88%
- ROA 予
- 4.52%
- 資料
- Link
- CSV,JSON
TOA（6809）の株価チャート
株価
9/18
- 前日 (9/17)
- 1,781
- 始値
- 1,777
- 高値
- 1,781
- 安値
- 1,760
- 終値 -1.07%
- 1,762
- 出来高 +97.97%
- 126,500
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,757 - 株価（25日）
移動平均値 - +1.91%
1,729 - 出来高（5日）
移動平均値 - +68.58%
75,040
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 1,777 | 1,781 | 1,760 | 1,762 | -1.07% | 126,500 | - | +1.91% | - | - |
| 09/17 | 1,749 | 1,784 | 1,749 | 1,781 | +1.54% | 63,900 | - | +3.07% | - | - |
| 09/16 | 1,749 | 1,763 | 1,746 | 1,754 | +0.06% | 69,500 | - | +1.62% | - | - |
| 09/15 | 1,735 | 1,758 | 1,732 | 1,753 | +1.04% | 72,500 | - | +1.68% | - | - |
| 09/14 | 1,717 | 1,735 | 1,708 | 1,735 | +1.58% | 42,800 | - | +0.81% | - | - |
| 09/11 | 1,700 | 1,721 | 1,695 | 1,708 | -0.52% | 79,000 | - | -0.58% | - | - |
| 09/10 | 1,708 | 1,717 | 1,694 | 1,717 | +0.53% | 53,300 | - | 0% | - | - |
| 09/09 | 1,714 | 1,718 | 1,697 | 1,708 | -0.35% | 103,400 | - | -0.41% | - | - |
| 09/08 | 1,750 | 1,755 | 1,714 | 1,714 | -2.72% | 86,500 | - | +0.18% | - | - |
| 09/07 | 1,773 | 1,781 | 1,758 | 1,762 | -0.06% | 57,500 | - | +3.28% | - | - |
| 09/04 | 1,762 | 1,772 | 1,745 | 1,763 | -0.4% | 67,300 | - | +3.64% | - | - |
| 09/03 | 1,771 | 1,785 | 1,762 | 1,770 | -0.39% | 87,800 | - | +4.36% | - | - |
| 09/02 | 1,781 | 1,789 | 1,767 | 1,777 | -0.39% | 127,400 | - | +5.15% | - | - |
| 09/01 | 1,740 | 1,784 | 1,740 | 1,784 | +2% | 158,100 | - | +5.88% | - | - |
| 08/31 | 1,696 | 1,755 | 1,691 | 1,749 | +2.58% | 132,200 | - | +4.17% | - | - |
| 08/28 | 1,703 | 1,712 | 1,693 | 1,705 | +0.12% | 60,700 | - | +1.91% | - | - |
| 08/27 | 1,695 | 1,712 | 1,695 | 1,703 | +0.47% | 45,500 | - | +1.98% | - | - |
| 08/26 | 1,699 | 1,710 | 1,690 | 1,695 | +0.3% | 30,700 | - | +1.68% | - | - |
| 08/25 | 1,686 | 1,696 | 1,683 | 1,690 | +0.24% | 46,700 | - | +1.62% | - | - |
| 08/24 | 1,700 | 1,705 | 1,686 | 1,686 | -0.35% | 62,700 | - | +1.63% | - | - |
| 08/21 | 1,688 | 1,700 | 1,681 | 1,692 | -0.82% | 83,700 | - | +2.24% | - | - |
| 08/20 | 1,698 | 1,708 | 1,682 | 1,706 | +1.67% | 90,300 | - | +3.33% | - | - |
| 08/19 | 1,690 | 1,692 | 1,673 | 1,678 | -1.47% | 91,200 | - | +1.88% | - | - |
| 08/18 | 1,706 | 1,721 | 1,703 | 1,703 | -1.22% | 80,400 | - | +3.65% | - | - |
| 08/17 | 1,746 | 1,755 | 1,720 | 1,724 | -1.26% | 79,800 | - | +5.12% | - | - |
| 08/14 | 1,718 | 1,755 | 1,716 | 1,746 | +1.16% | 144,400 | - | +6.79% | - | - |
| 08/13 | 1,713 | 1,738 | 1,713 | 1,726 | +1.29% | 124,700 | - | +5.82% | - | - |
| 08/12 | 1,694 | 1,705 | 1,683 | 1,704 | +1.31% | 116,400 | - | +4.73% | - | - |
| 08/10 | 1,660 | 1,688 | 1,653 | 1,682 | +0.78% | 90,800 | - | +3.57% | - | - |
| 08/07 | 1,680 | 1,680 | 1,658 | 1,669 | 0% | 93,300 | - | +2.96% | - | - |
| 08/06 | 1,636 | 1,672 | 1,636 | 1,669 | +0.6% | 97,900 | - | +3.22% | - | - |
| 08/05 | 1,650 | 1,664 | 1,630 | 1,659 | +3.17% | 164,800 | - | +2.92% | - | - |
| 08/04 | 1,610 | 1,625 | 1,592 | 1,608 | +0.37% | 101,100 | - | 0% | - | - |
| 08/03 | 1,621 | 1,621 | 1,582 | 1,602 | -1.6% | 144,700 | - | -0.31% | - | - |
| 07/31 | 1,633 | 1,641 | 1,615 | 1,628 | -0.31% | 65,000 | - | +1.37% | - | - |
| 07/30 | 1,632 | 1,642 | 1,623 | 1,633 | -0.37% | 67,600 | - | +1.81% | - | - |
| 07/29 | 1,638 | 1,645 | 1,617 | 1,639 | +0.18% | 81,900 | - | +2.37% | - | - |
| 07/28 | 1,639 | 1,645 | 1,620 | 1,636 | -0.18% | 71,000 | - | +2.38% | - | - |
| 07/27 | 1,629 | 1,642 | 1,614 | 1,639 | +1.67% | 94,200 | - | +2.76% | - | - |
| 07/24 | 1,613 | 1,614 | 1,601 | 1,612 | -0.43% | 51,000 | - | +1.26% | - | - |
| 07/23 | 1,624 | 1,630 | 1,606 | 1,619 | -0.06% | 61,300 | - | +1.82% | - | - |
| 07/22 | 1,622 | 1,634 | 1,606 | 1,620 | +0.31% | 137,800 | - | +2.02% | - | - |
| 07/21 | 1,586 | 1,623 | 1,584 | 1,615 | +2.93% | 142,600 | - | +1.83% | - | - |
| 07/17 | 1,590 | 1,591 | 1,561 | 1,569 | -1.01% | 77,100 | - | -0.95% | - | - |
| 07/16 | 1,598 | 1,606 | 1,585 | 1,585 | -1.43% | 53,400 | - | +0.13% | - | - |
| 07/15 | 1,615 | 1,617 | 1,599 | 1,608 | +0.5% | 62,000 | - | +1.64% | - | - |
| 07/14 | 1,612 | 1,620 | 1,590 | 1,600 | +0.82% | 60,200 | - | +1.27% | - | - |
| 07/13 | 1,610 | 1,619 | 1,583 | 1,587 | -1.43% | 66,100 | - | +0.51% | - | - |
| 07/10 | 1,628 | 1,628 | 1,605 | 1,610 | -0.31% | 58,700 | - | +2.09% | - | - |
| 07/09 | 1,625 | 1,632 | 1,615 | 1,615 | -1.1% | 83,100 | - | +2.47% | - | - |
| 07/08 | 1,640 | 1,645 | 1,632 | 1,633 | -0.43% | 53,500 | - | +3.81% | - | - |
| 07/07 | 1,633 | 1,654 | 1,630 | 1,640 | +0.92% | 83,900 | - | +4.53% | - | - |
| 07/06 | 1,605 | 1,633 | 1,605 | 1,625 | +1.56% | 89,100 | - | +3.77% | - | - |
| 07/03 | 1,580 | 1,603 | 1,579 | 1,600 | +2.17% | 95,600 | - | +2.37% | - | - |
| 07/02 | 1,554 | 1,578 | 1,551 | 1,566 | +0.9% | 83,200 | - | +0.32% | - | - |
| 07/01 | 1,556 | 1,569 | 1,550 | 1,552 | -0.83% | 89,000 | - | -0.51% | - | - |
| 06/30 | 1,576 | 1,579 | 1,559 | 1,565 | -0.7% | 77,200 | - | +0.38% | - | - |
| 06/29 | 1,586 | 1,604 | 1,564 | 1,576 | -0.44% | 118,400 | - | +1.09% | - | - |
| 06/26 | 1,574 | 1,586 | 1,557 | 1,583 | +0.19% | 68,700 | - | +1.6% | - | - |
| 06/25 | 1,575 | 1,584 | 1,568 | 1,580 | +1.67% | 70,000 | - | +1.48% | - | - |
| 06/24 | 1,558 | 1,573 | 1,554 | 1,554 | -0.26% | 87,900 | - | -0.06% | - | - |
| 06/23 | 1,557 | 1,567 | 1,552 | 1,558 | +0.06% | 55,600 | - | +0.26% | - | - |
| 06/22 | 1,555 | 1,574 | 1,551 | 1,557 | -0.19% | 65,500 | - | +0.06% | - | - |
| 06/19 | 1,570 | 1,579 | 1,560 | 1,560 | -0.7% | 108,000 | - | +0.19% | - | - |
| 06/18 | 1,569 | 1,577 | 1,556 | 1,571 | +0.26% | 63,000 | - | +0.83% | - | - |
| 06/17 | 1,565 | 1,583 | 1,563 | 1,567 | +0.13% | 78,500 | - | +0.51% | - | - |
| 06/16 | 1,560 | 1,565 | 1,551 | 1,565 | -0.38% | 68,400 | - | +0.38% | - | - |
| 06/15 | 1,577 | 1,580 | 1,566 | 1,571 | +0.96% | 69,100 | - | +0.77% | - | - |
| 06/12 | 1,560 | 1,562 | 1,546 | 1,556 | +0.52% | 90,100 | - | -0.19% | - | - |
| 06/11 | 1,562 | 1,563 | 1,527 | 1,548 | -0.9% | 79,200 | - | -0.71% | - | - |
| 06/10 | 1,572 | 1,586 | 1,548 | 1,562 | -0.76% | 103,700 | - | -0.38% | - | - |
| 06/09 | 1,559 | 1,582 | 1,554 | 1,574 | +1.61% | 101,500 | - | -0.13% | - | - |
| 06/08 | 1,543 | 1,553 | 1,533 | 1,549 | -1.53% | 112,300 | - | -2.09% | - | - |
| 06/05 | 1,550 | 1,582 | 1,547 | 1,573 | +1.88% | 97,600 | - | -1.07% | - | - |
| 06/04 | 1,536 | 1,555 | 1,533 | 1,544 | +0.26% | 80,500 | - | -3.2% | - | - |
| 06/03 | 1,554 | 1,560 | 1,536 | 1,540 | -1.16% | 134,700 | - | -3.87% | - | - |
| 06/02 | 1,540 | 1,558 | 1,522 | 1,558 | +1.5% | 135,400 | - | -3.23% | - | - |
| 06/01 | 1,550 | 1,554 | 1,534 | 1,535 | -1.1% | 131,200 | - | -5.13% | - | - |
| 05/29 | 1,542 | 1,568 | 1,535 | 1,552 | +0.52% | 118,100 | - | -4.67% | - | - |
| 05/28 | 1,526 | 1,549 | 1,514 | 1,544 | +0.46% | 183,400 | - | -5.68% | - | - |
| 05/27 | 1,560 | 1,563 | 1,530 | 1,537 | -1.09% | 134,700 | - | -6.68% | - | - |
| 05/26 | 1,560 | 1,562 | 1,544 | 1,554 | -0.38% | 66,500 | - | -6.16% | - | - |
| 05/25 | 1,582 | 1,582 | 1,557 | 1,560 | +0.19% | 118,700 | - | -6.36% | - | - |
| 05/22 | 1,547 | 1,559 | 1,530 | 1,557 | +1.43% | 170,100 | - | -6.99% | - | - |
| 05/21 | 1,533 | 1,550 | 1,525 | 1,535 | +0.66% | 153,500 | - | -8.79% | - | - |
| 05/20 | 1,601 | 1,602 | 1,512 | 1,525 | -4.63% | 295,600 | - | -9.98% | - | - |
| 05/19 | 1,580 | 1,599 | 1,577 | 1,599 | +1.4% | 112,500 | - | -6.27% | - | - |
| 05/18 | 1,598 | 1,598 | 1,567 | 1,577 | -1.74% | 94,500 | - | -8.1% | - | - |
| 05/15 | 1,586 | 1,614 | 1,584 | 1,605 | +1.52% | 155,200 | - | -6.96% | - | - |
| 05/14 | 1,569 | 1,585 | 1,562 | 1,581 | +0.51% | 116,400 | - | -8.77% | - | - |
| 05/13 | 1,562 | 1,584 | 1,554 | 1,573 | +0.96% | 146,700 | - | -9.65% | - | - |
| 05/12 | 1,570 | 1,575 | 1,555 | 1,558 | -0.76% | 228,900 | - | -10.97% | - | - |
| 05/11 | 1,580 | 1,600 | 1,566 | 1,570 | +0.06% | 468,800 | - | -10.74% | - | - |
| 05/08 | 1,604 | 1,608 | 1,565 | 1,569 | -11.85% | 922,300 | - | -11.16% | - | - |
| 05/07 | 1,775 | 1,805 | 1,760 | 1,780 | +1.89% | 349,700 | - | +0.28% | - | - |
| 05/01 | 1,730 | 1,756 | 1,707 | 1,747 | +0.98% | 176,200 | - | -1.85% | - | - |
| 04/30 | 1,726 | 1,730 | 1,702 | 1,730 | -0.8% | 74,400 | - | -3.08% | - | - |
| 04/28 | 1,700 | 1,744 | 1,699 | 1,744 | +2.17% | 142,200 | - | -2.62% | - | - |
| 04/27 | 1,720 | 1,734 | 1,700 | 1,707 | -0.35% | 121,000 | - | -4.85% | - | - |
| 04/24 | 1,757 | 1,757 | 1,713 | 1,713 | -1.83% | 91,700 | - | -4.67% | - | - |
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 | 1,762 2026/9/18 | 126,500 | 612億595万 | +1.91% 1,729 | |||
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）
- 2026/09/18 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
251円（2001/01/12） - 602%（7.02倍）
1,762円（9/18）
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。
