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
09/25	164	169	161	162	-2.99%	712,400	-	+2.53%	-	-
09/24	161	174	156	167	+16.78%	3,690,000	-	+6.37%	-	-
09/18	138	143	136	143	+4.38%	504,500	-	-7.74%	-	-
09/17	136	139	134	137	+2.24%	317,700	-	-11.04%	-	-
09/16	134	137	132	134	-6.94%	793,200	-	-12.99%	-	-
09/15	154	155	140	144	-7.69%	1,601,400	-	-6.49%	-	-
09/14	141	160	140	156	+9.86%	1,359,800	-	+1.96%	-	-
09/11	143	145	138	142	-3.4%	348,600	-	-5.96%	-	-
09/10	142	147	142	147	+2.08%	273,400	-	-2.65%	-	-
09/09	148	148	143	144	-2.04%	387,500	-	-4%	-	-
09/08	148	152	146	147	-2.65%	462,200	-	-1.34%	-	-
09/07	154	157	148	151	-0.66%	734,200	-	+2.03%	-	-
09/04	158	163	151	152	+2.7%	1,351,300	-	+3.4%	-	-
09/03	154	156	146	148	-5.13%	628,900	-	+1.37%	-	-
09/02	167	170	155	156	-10.34%	981,400	-	+7.59%	-	-
09/01	175	177	168	174	+0.58%	728,400	-	+20.83%	-	-
08/31	168	177	164	173	-2.81%	860,600	-	+21.83%	-	-
08/28	179	197	174	178	+3.49%	4,536,100	-	+26.24%	-	-
08/27	170	189	169	172	+1.18%	2,430,700	-	+23.74%	-	-
08/26	179	186	169	170	-14.57%	2,280,300	-	+23.19%	-	-
08/25	201	218	195	199	0%	5,774,300	-	+44.2%	-	-
08/24	203	214	177	199	+3.11%	10,299,000	-	+47.41%	-	-
08/21	153	193	150	193	+34.97%	10,178,700	-	+44.03%	-	-
08/20	134	158	133	143	+15.32%	4,718,500	-	+8.33%	-	-
08/19	129	130	124	124	-2.36%	120,500	-	-6.06%	-	-
08/18	126	130	126	127	+0.79%	135,100	-	-4.51%	-	-
08/17	124	127	124	126	0%	72,500	-	-5.26%	-	-
08/14	122	128	122	126	+2.44%	252,100	-	-5.26%	-	-
08/13	126	126	123	123	-2.38%	156,800	-	-8.21%	-	-
08/12	124	126	122	126	+1.61%	174,400	-	-5.97%	-	-
08/10	122	125	122	124	+1.64%	101,200	-	-7.46%	-	-
08/07	125	126	122	122	-1.61%	165,500	-	-9.63%	-	-
08/06	125	126	122	124	-0.8%	279,700	-	-8.15%	-	-
08/05	128	128	125	125	-0.79%	199,800	-	-7.41%	-	-
08/04	131	139	125	126	0%	874,300	-	-6.67%	-	-
08/03	124	126	122	126	+1.61%	157,400	-	-5.97%	-	-
07/31	122	128	120	124	+3.33%	411,500	-	-7.46%	-	-
07/30	124	125	120	120	-3.23%	275,100	-	-10.45%	-	-
07/29	129	131	123	124	-3.13%	373,900	-	-7.46%	-	-
07/28	131	132	127	128	-7.25%	408,800	-	-4.48%	-	-
07/27	132	144	131	138	+6.98%	651,500	-	+2.99%	-	-
07/24	137	139	128	129	-8.51%	895,700	-	-3.73%	-	-
07/23	150	160	138	141	-4.73%	1,494,900	-	+5.22%	-	-
07/22	155	162	145	148	-7.5%	1,326,500	-	+11.28%	-	-
07/21	145	167	145	160	+13.48%	4,467,300	-	+21.21%	-	-
07/17	164	164	140	141	-15.57%	1,989,800	-	+7.63%	-	-
07/16	148	184	148	167	+15.97%	11,669,500	-	+28.46%	-	-
07/15	149	152	138	144	+2.13%	439,500	-	+12.5%	-	-
07/14	146	147	138	141	-4.08%	850,800	-	+11.02%	-	-
07/13	133	173	133	147	+12.21%	5,716,000	-	+15.75%	-	-
07/10	133	136	130	131	-0.76%	77,600	-	+3.97%	-	-
07/09	129	132	129	132	+2.33%	57,400	-	+4.76%	-	-
07/08	129	133	129	129	-3.01%	97,400	-	+2.38%	-	-
07/07	135	138	129	133	-2.21%	165,900	-	+4.72%	-	-
07/06	127	139	127	136	+3.82%	229,700	-	+7.09%	-	-
07/03	127	131	125	131	+2.34%	103,400	-	+3.97%	-	-
07/02	121	129	121	128	+5.79%	106,100	-	+0.79%	-	-
07/01	122	123	119	121	-0.82%	84,600	-	-5.47%	-	-
06/30	119	122	119	122	+2.52%	55,400	-	-5.43%	-	-
06/29	120	123	119	119	-1.65%	118,000	-	-8.46%	-	-
06/26	123	127	119	121	-1.63%	155,500	-	-7.63%	-	-
06/25	123	126	122	123	0%	79,400	-	-6.82%	-	-
06/24	122	126	122	123	+0.82%	56,900	-	-7.52%	-	-
06/23	125	126	122	122	-2.4%	81,000	-	-9.63%	-	-
06/22	123	130	123	125	+0.81%	67,500	-	-9.42%	-	-
06/19	132	132	122	124	-7.46%	178,700	-	-11.43%	-	-
06/18	129	134	126	134	+3.88%	199,500	-	-6.29%	-	-
06/17	125	136	124	129	+5.74%	380,000	-	-11.03%	-	-
06/16	129	144	121	122	-2.4%	565,900	-	-17.57%	-	-
06/15	125	128	122	125	+0.81%	117,700	-	-17.22%	-	-
06/12	123	129	121	124	+1.64%	194,100	-	-19.48%	-	-
06/11	123	124	120	122	-0.81%	116,500	-	-22.78%	-	-
06/10	132	132	120	123	-6.11%	251,700	-	-23.6%	-	-
06/09	133	140	131	131	+0.77%	206,000	-	-20.61%	-	-
06/08	129	134	129	130	-0.76%	124,500	-	-22.62%	-	-
06/05	131	136	131	131	-1.5%	98,500	-	-23.39%	-	-
06/04	131	134	129	133	+1.53%	171,700	-	-23.56%	-	-
06/03	134	135	130	131	-2.24%	217,800	-	-25.99%	-	-
06/02	133	142	130	134	0%	352,700	-	-25.97%	-	-
06/01	143	143	131	134	-6.29%	411,000	-	-27.57%	-	-
05/29	150	150	142	143	-5.3%	210,300	-	-24.34%	-	-
05/28	150	159	148	151	+0.67%	204,300	-	-21.76%	-	-
05/27	148	152	141	150	+0.67%	285,500	-	-23.47%	-	-
05/26	150	153	146	149	+2.76%	298,800	-	-25.5%	-	-
05/25	154	155	143	145	-5.84%	721,500	-	-28.57%	-	-
05/22	146	183	146	154	+4.76%	2,560,700	-	-25.6%	-	-
05/21	174	177	147	147	-14.53%	753,300	-	-30%	-	-
05/20	188	188	171	172	-8.51%	301,500	-	-19.63%	-	-
05/19	184	195	183	188	+1.62%	150,100	-	-12.96%	-	-
05/18	190	191	182	185	-2.63%	223,600	-	-15.53%	-	-
05/15	191	198	188	190	-1.55%	177,600	-	-14.03%	-	-
05/14	197	200	193	193	-3.98%	111,300	-	-13.06%	-	-
05/13	194	202	194	201	+2.03%	121,300	-	-10.27%	-	-
05/12	204	204	193	197	-2.48%	114,000	-	-12.44%	-	-
05/11	206	208	202	202	-2.88%	98,400	-	-11.01%	-	-
05/08	209	212	205	208	0%	129,900	-	-9.17%	-	-
05/07	205	208	202	208	+0.48%	118,200	-	-9.57%	-	-
05/01	203	207	201	207	+0.49%	147,000	-	-10.78%	-	-
04/30	207	210	203	206	-0.96%	134,600	-	-11.97%	-	-
04/28	206	210	202	208	+1.96%	107,700	-	-11.86%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 3月期	508 2,540 3/23	373 1,864 3/28	4,140,500 828,100 3/23	30億6933万	22億5245万	-	-16.14% 4/28
2023年 3月期	561 2,804 8/30	193 965 12/28	47,341,000 9,468,200 8/30	34億5144万	11億9777万	+80.82% 3/7	-21.53% 4/7
2024年 3月期	421 2,103 4/19	169 846 12/26	17,532,000 3,506,400 4/19	26億1365万	10億6435万	+48.85% 4/2	-20.46% 8/17
2025年 3月期	376 1,880 4/3	142 712 3/11	4,645,500 929,100 4/3	23億6522万	11億936万	+28.31% 7/11	-22.25% 8/5
2026年 3月期	630 8/28	113 563 4/9	34,529,600 12/23	50億8441万	9億873万	+150.74% 12/24	-34.54% 9/26
最新	162 2026/9/25		712,400	26億2470万		+2.53% 158

年間値上がり率

2023/12/29 vs 2022/12/30: -9%（0.91倍）
2024/12/30 vs 2023/12/29: -19%（0.81倍）
2025/12/30 vs 2024/12/30: 185%（2.85倍）
2026/09/25 vs 2025/12/30: -62%（0.38倍）
過去安値 113円（2025/04/09）: 44%（1.44倍）
162円（9/25）

TORICO（7138）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート