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
2024
11/08	948	948	948	948	0%	300	14億7707万	+0.11%	-	1.28
11/07	952	952	938	948	-0.42%	1,900	14億7707万	0%	-	1.28
11/06	948	954	937	952	-1.14%	6,100	14億8331万	+0.32%	-	1.28
11/05	955	967	939	963	+1.37%	2,900	15億45万	+1.58%	-	1.3
11/01	954	955	910	950	-0.52%	12,300	14億8019万	+0.21%	-	1.28
10/31	957	957	943	955	-0.21%	1,200	14億8798万	+0.63%	-	1.29
10/30	949	957	949	957	+1.06%	800	14億9110万	+0.74%	-	1.29
10/29	943	947	933	947	+1.72%	1,600	14億7552万	-0.42%	-	1.28
10/28	929	942	916	931	0%	2,000	14億5059万	-2.21%	-	1.26
10/25	917	932	911	931	+0.98%	2,600	14億5059万	-2.41%	-	1.26
10/24	930	944	922	922	-2.43%	4,600	14億3656万	-3.46%	-	1.24
10/23	932	947	921	945	+2.05%	2,300	14億7240万	-1.36%	-	1.27
10/22	926	944	922	926	-1.59%	1,900	14億4280万	-3.54%	-	1.25
10/21	940	942	928	941	+0.11%	1,000	14億6617万	-2.18%	-	1.27
10/18	915	946	913	940	+1.08%	4,600	14億6461万	-2.49%	-	1.27
10/17	939	949	904	930	-2.11%	16,100	14億4903万	-3.73%	-	1.25
10/16	936	964	936	950	0%	800	14億8019万	-1.86%	-	1.28
10/15	949	961	930	950	-1.35%	5,900	14億8019万	-1.86%	-	1.28
10/11	967	967	949	963	-0.41%	1,300	15億45万	-0.82%	-	1.3
10/10	968	968	967	967	-0.1%	200	15億668万	-0.72%	-	1.3
10/09	935	970	935	968	+3.09%	3,500	15億824万	-0.92%	-	1.31
10/08	948	968	936	939	-1.26%	3,800	14億6305万	-4.18%	-	1.27
10/07	969	977	945	951	-0.94%	8,300	14億8175万	-3.35%	-	1.28
10/04	944	977	930	960	+0.73%	12,200	14億9577万	-2.83%	-	1.29
10/03	955	979	924	953	+0.11%	15,000	14億8486万	-3.93%	-	1.28
10/02	977	977	952	952	-2.16%	1,800	14億8331万	-4.51%	-	1.28
10/01	933	1,031	933	973	+4.51%	8,600	15億1603万	-2.8%	-	1.31
09/30	963	976	931	931	-4.81%	2,700	14億5059万	-7.27%	-	1.26
09/27	963	979	956	978	+1.56%	1,800	15億2382万	-2.88%	-	1.32
09/26	980	980	963	963	-1.83%	600	15億45万	-4.56%	-	1.3
09/25	972	984	955	981	-0.61%	51,200	15億2849万	-3.06%	-	1.32
09/24	970	987	970	987	+1.75%	2,000	15億3784万	-2.66%	-	1.33
09/20	976	979	969	970	0%	1,000	15億1135万	-4.43%	-	1.31
09/19	960	978	956	970	+0.21%	2,400	15億1135万	-4.62%	-	1.31
09/18	984	984	968	968	-1.63%	700	15億824万	-5%	-	1.31
09/17	992	992	980	984	-1.11%	400	15億3317万	-3.34%	-	1.33
09/13	984	995	984	995	+1.12%	200	15億5030万	-1.97%	-	1.34
09/12	1,004	1,004	961	984	-0.81%	2,600	15億3317万	-2.77%	-	1.33
09/11	986	992	966	992	+0.3%	2,200	15億4563万	-1.78%	-	1.34
09/10	970	989	962	989	+1.96%	6,300	15億4096万	-1.59%	-	1.33
09/09	930	979	917	970	+2%	8,500	15億1135万	-2.81%	-	1.31
09/06	1,058	1,058	941	951	-7.85%	20,200	14億8175万	-4.71%	-	1.28
09/05	1,026	1,050	1,026	1,032	-1.62%	700	16億795万	+2.79%	-	1.39
09/04	1,038	1,058	1,030	1,049	+1.06%	3,400	16億3444万	+4.27%	-	1.41
09/03	1,036	1,061	1,035	1,038	-1.05%	1,700	16億1730万	+2.98%	-	1.4
09/02	1,035	1,054	1,035	1,049	+1.35%	400	16億3444万	+3.96%	-	1.41
08/30	1,066	1,066	1,035	1,035	-1.24%	1,800	16億1263万	+2.68%	-	1.4
08/29	1,045	1,048	1,045	1,048	-1.6%	400	16億3288万	+3.97%	-	1.41
08/28	1,055	1,065	1,042	1,065	-0.56%	800	16億5937万	+5.55%	-	1.44
08/27	1,061	1,076	1,030	1,071	+1.42%	12,300	16億6872万	+5.62%	-	1.44
08/26	1,011	1,060	1,011	1,056	+1.64%	13,700	16億4535万	+3.94%	-	1.42
08/23	1,044	1,046	1,021	1,039	+1.56%	2,200	16億1886万	+2.06%	-	1.4
08/22	1,041	1,044	1,023	1,023	+0.49%	8,500	15億9393万	+0.29%	-	1.38
08/21	1,037	1,044	1,015	1,018	-1.83%	8,500	15億8614万	-0.68%	-	1.37
08/20	1,034	1,045	1,006	1,037	+1.17%	6,800	16億1574万	+1.07%	-	1.4
08/19	1,032	1,035	989	1,025	+1.18%	6,200	15億9705万	-0.29%	-	1.38
08/16	1,044	1,064	999	1,013	-0.69%	16,000	15億7835万	-2.5%	-	1.37
08/15	1,017	1,049	997	1,020	+0.2%	5,400	15億8926万	-1.83%	-	1.38
08/14	968	1,025	947	1,018	+8.53%	12,200	15億8614万	-1.93%	-	1.37
08/13	931	964	916	938	+2.4%	10,600	14億6149万	-9.63%	-	1.26
08/09	942	949	916	916	-1.19%	11,200	14億2721万	-12.01%	-	1.23
08/08	923	948	914	927	-1.17%	9,800	14億4435万	-11.29%	-	1.25
08/07	846	948	846	938	+8.94%	26,600	14億6149万	-10.5%	-	1.26
08/06	832	897	832	861	+4.74%	27,200	13億4152万	-18.08%	-	1.16
08/05	852	958	822	822	-15.43%	74,000	12億8075万	-22.23%	-	1.11
08/02	1,065	1,065	970	972	-9.92%	90,800	15億1447万	-8.65%	-	1.31
08/01	1,090	1,131	1,055	1,079	-1.01%	39,800	16億8118万	+1.31%	-	1.45
07/31	1,064	1,118	1,064	1,090	-0.37%	67,700	16億9832万	+2.64%	-	1.47
07/30	1,073	1,144	1,045	1,094	+3.21%	142,000	17億456万	+3.4%	-	1.47
07/29	1,048	1,094	1,025	1,060	+1.53%	87,500	16億5158万	+0.57%	-	1.43
07/26	1,015	1,085	1,015	1,044	+2.86%	54,600	16億2665万	-0.76%	-	1.41
07/25	1,062	1,075	1,015	1,015	-7.05%	42,200	15億8147万	-3.33%	-	1.37
07/24	1,173	1,230	1,071	1,092	-7.46%	117,800	17億144万	+4.1%	-	1.47
07/23	1,121	1,255	1,121	1,180	+5.36%	207,900	18億3855万	+12.92%	-	1.59
07/22	1,147	1,151	1,110	1,120	+0.27%	55,000	17億4507万	+7.9%	-	1.51
07/19	1,086	1,174	1,086	1,117	+3.43%	191,600	17億4039万	+8.13%	-	1.51
07/18	1,177	1,198	1,077	1,080	-5.84%	154,100	16億8274万	+5.06%	-	1.46
07/17	1,055	1,283	1,051	1,147	+8.72%	576,400	17億8714万	+11.9%	-	1.55
07/16	1,085	1,226	1,043	1,055	-2.59%	380,200	16億4379万	+3.53%	-	1.42
07/12	1,066	1,188	1,064	1,083	-16.69%	764,300	16億8742万	+6.49%	-	1.46
07/11	1,017	1,300	1,017	1,300	+30%	794,800	20億2553万	+28.33%	-	1.75
07/10	1,006	1,202	997	1,000	-1.19%	224,600	15億5810万	-0.1%	-	1.35
07/09	1,001	1,013	1,001	1,012	0%	2,700	15億7679万	+1%	-	1.36
07/08	1,010	1,013	1,001	1,012	+0.6%	1,500	15億7679万	+0.8%	-	1.36
07/05	1,010	1,013	1,000	1,006	-0.4%	3,500	15億6744万	+0.2%	-	1.36
07/04	1,006	1,015	1,004	1,010	+0.4%	2,700	15億7368万	+0.6%	-	1.36
07/03	1,010	1,016	1,002	1,006	-0.1%	5,000	15億6744万	+0.3%	-	1.36
07/02	1,037	1,037	1,007	1,007	-2.04%	5,900	15億6900万	+0.5%	-	1.36
07/01	1,040	1,045	1,005	1,028	+3.32%	34,200	16億172万	+2.59%	-	1.39
06/28	996	1,003	955	995	-0.3%	11,900	15億5030万	-0.6%	-	1.35
06/27	996	998	993	998	+0.2%	3,200	15億5498万	-0.3%	-	1.35
06/26	993	999	993	996	+0.3%	55,400	15億5186万	-0.5%	-	1.35
06/25	997	1,000	992	993	-0.2%	2,800	15億4719万	-0.9%	-	1.34
06/24	993	999	993	995	-0.3%	2,300	15億5030万	-0.9%	-	1.35
06/21	996	1,003	992	998	+0.2%	3,200	15億5498万	-0.7%	-	1.35
06/20	995	1,000	989	996	+0.5%	3,900	15億5186万	-0.99%	-	1.35
06/19	1,006	1,006	991	991	-1.39%	5,100	15億4407万	-1.59%	-	1.34
06/18	1,005	1,012	997	1,005	0%	1,700	15億6589万	-0.3%	-	1.36
06/17	998	1,034	990	1,005	+0.8%	19,900	15億6589万	-0.3%	-	1.36
06/14	996	999	994	997	+0.1%	2,100	15億5342万	-0.99%	-	1.35

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 3月期	2,540 3/23	1,864 3/28	828,100 3/23	30億6933万	22億5245万	23億6483万 3/31
2023年 3月期	2,804 8/30	965 12/28	9,468,200 8/30	34億5144万	11億9777万	16億1085万 3/31
2024年 3月期	2,103 4/19	846 12/26	3,506,400 4/19	26億1365万	10億6435万	12億2552万 3/29
最新	948 2024/11/8		300	14億7707万

7138 TORICO

時価総額

2024/06/14～2024/11/08

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート