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
10/02	1,701	1,716	1,690	1,691	-1.51%	87,100	-	-2.82%
10/01	1,714	1,727	1,690	1,717	-0.06%	92,900	-	-1.32%
09/30	1,725	1,728	1,708	1,718	+0.06%	66,700	-	-1.15%
09/29	1,725	1,727	1,710	1,717	-2.55%	104,100	-	-1.15%
09/28	1,783	1,786	1,745	1,762	-0.9%	157,300	-	+1.44%
09/25	1,779	1,789	1,771	1,778	+0.62%	73,000	-	+2.6%
09/24	1,770	1,777	1,761	1,767	+0.28%	76,400	-	+2.14%
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（IR情報）15:30 剰余金の配当に関するお知らせ
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	（IR情報）15:30 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続について
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%
05/07	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/07	（IR情報）15:30 期末配当予想の修正(増配)に関するお知らせ
05/07	（IR情報）15:30 中期経営基本計画の策定に関するお知らせ

TOA（6809）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート