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
03/10	4,970	5,077	4,963	5,056	+4.81%	1,406,000	1兆4900億	+1.51%
03/09	4,905	5,008	4,666	4,824	-9.34%	2,954,300	1兆4216億	-2.94%
03/06	5,293	5,350	5,176	5,321	+0.02%	1,818,600	1兆5681億	+7.17%
03/05	5,520	5,560	5,253	5,320	+0.06%	2,299,900	1兆5678億	+7.76%
03/04	5,440	5,528	5,264	5,317	-6.11%	2,171,500	1兆5669億	+8.2%
03/03	5,833	5,928	5,610	5,663	-2.75%	2,554,900	1兆6689億	+15.78%
03/02	15:30 自己株式の取得状況に関するお知らせ
03/02	5,565	5,870	5,342	5,823	+8.54%	4,946,700	1兆7160億	+19.81%
02/27	5,129	5,365	5,103	5,365	+4.3%	2,457,800	1兆5810億	+11.28%
02/26	5,081	5,216	5,075	5,144	+4.57%	3,078,400	1兆5159億	+7.41%
02/25	4,848	4,941	4,791	4,919	+1.49%	1,702,400	1兆4496億	+3.23%
02/24	4,631	4,908	4,610	4,847	+5.23%	1,873,400	1兆4284億	+1.96%
02/20	4,602	4,705	4,572	4,606	-1.2%	1,663,600	1兆3574億	-2.91%
02/19	4,691	4,697	4,601	4,662	0%	1,415,800	1兆3739億	-1.71%
02/18	4,696	4,732	4,600	4,662	-1.21%	1,667,900	1兆3739億	-1.65%
02/17	4,540	4,719	4,505	4,719	+2.65%	1,783,300	1兆3907億	-0.4%
02/16	4,451	4,664	4,450	4,597	-5.99%	2,423,900	1兆3547億	-2.93%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	4,951	5,012	4,820	4,890	-3.19%	1,831,100	1兆4411億	+3.21%
02/12	5,017	5,058	4,953	5,051	+1.38%	1,318,600	1兆4885億	+6.85%
02/10	4,950	5,003	4,908	4,982	+1.22%	1,139,000	1兆4682億	+5.73%
02/09	4,951	4,979	4,860	4,922	+3.21%	1,310,200	1兆4505億	+4.75%
02/06	4,742	4,790	4,713	4,769	-0.19%	930,900	1兆4054億	+1.71%
02/05	4,816	4,929	4,732	4,778	+2.18%	1,639,000	1兆4081億	+1.96%
02/04	4,791	4,825	4,676	4,676	-4%	1,294,900	1兆3780億	-0.21%
02/03	4,782	4,879	4,757	4,871	+2.48%	832,900	1兆4355億	+3.82%
02/02	15:00 自己株式の取得状況に関するお知らせ
02/02	4,834	4,871	4,740	4,753	-0.23%	1,196,700	1兆4007億	+1.3%
01/30	4,700	4,797	4,684	4,764	+1.49%	994,900	1兆4039億	+1.43%
01/29	4,610	4,717	4,583	4,694	+1.49%	1,065,200	1兆3833億	-0.19%
01/28	4,676	4,695	4,625	4,625	-2.55%	919,300	1兆3630億	-1.6%
01/27	4,681	4,767	4,643	4,746	+0.02%	965,900	1兆3986億	+0.91%
01/26	4,739	4,823	4,656	4,745	-2.75%	1,738,100	1兆3983億	+0.89%
01/23	4,901	4,948	4,805	4,879	+0.37%	1,412,400	1兆4378億	+3.74%
01/22	4,672	4,929	4,632	4,861	+6.79%	2,645,500	1兆4325億	+3.32%
01/21	4,472	4,552	4,436	4,552	+0.07%	1,213,100	1兆3415億	-3.42%
01/20	4,572	4,626	4,546	4,549	-2%	740,800	1兆3406億	-3.83%
01/19	4,528	4,642	4,517	4,642	+0.96%	675,500	1兆3680億	-2.11%
01/16	4,530	4,609	4,528	4,598	+0.48%	829,700	1兆3550億	-3.16%
01/15	4,529	4,595	4,523	4,576	-0.41%	973,000	1兆3485億	-3.76%
01/14	4,610	4,630	4,555	4,595	-0.61%	984,100	1兆3541億	-3.41%
01/13	4,719	4,729	4,623	4,623	-0.75%	1,129,900	1兆3624億	-2.9%
01/09	4,678	4,708	4,632	4,658	+0.13%	1,022,600	1兆3727億	-2.18%
01/08	4,636	4,682	4,597	4,652	+0.61%	1,118,100	1兆3709億	-2.41%
01/07	4,647	4,696	4,624	4,624	-1.05%	1,084,000	1兆3627億	-3.14%
01/06	4,709	4,766	4,626	4,673	+0.28%	1,171,200	1兆3771億	-2.46%
01/05	15:30 自己株式の取得状況に関するお知らせ
01/05	4,786	4,788	4,660	4,660	-0.02%	1,249,800	1兆3733億	-2.92%
2025
12/30	4,680	4,681	4,616	4,661	-0.75%	957,600	1兆3736億	-2.84%
12/29	4,749	4,750	4,665	4,696	-1.74%	1,024,900	1兆3839億	-1.82%
12/26	4,849	4,849	4,741	4,779	-0.97%	644,600	1兆4084億	+0.4%
12/25	4,843	4,872	4,811	4,826	-0.94%	505,900	1兆4222億	+2.07%
12/24	4,872	4,928	4,851	4,872	0%	613,700	1兆4358億	+3.9%
12/23	4,952	4,960	4,832	4,872	-0.96%	1,130,400	1兆4358億	+4.68%
12/22	4,969	5,032	4,831	4,919	+6.49%	2,077,100	1兆4496億	+6.31%
12/19	4,747	4,747	4,619	4,619	-1.83%	2,290,200	1兆3612億	+0.41%
12/18	4,703	4,759	4,697	4,705	-0.76%	1,343,000	1兆3865億	+3.07%
12/17	4,798	4,816	4,730	4,741	-0.19%	1,231,400	1兆3972億	+4.7%
12/16	4,863	4,932	4,750	4,750	-3.26%	1,628,300	1兆3998億	+5.84%
12/15	4,990	5,013	4,886	4,910	-3.06%	1,435,000	1兆4470億	+10.36%
12/12	5,059	5,146	4,993	5,065	+1.52%	2,374,500	1兆4926億	+15.04%
12/11	12:15 新役員体制に関するお知らせ
12/11	12:15 代表取締役の役職の変更に関するお知らせ
12/11	5,030	5,217	4,952	4,989	+3.19%	3,778,900	1兆4702億	+14.64%
12/10	4,775	4,835	4,739	4,835	+0.83%	1,667,600	1兆4249億	+12.42%
12/09	4,773	4,882	4,749	4,795	+0.08%	1,884,000	1兆4131億	+12.64%
12/08	4,703	4,855	4,673	4,791	+3.7%	1,978,300	1兆4119億	+13.61%
12/05	4,668	4,750	4,582	4,620	-1.47%	1,594,500	1兆3615億	+10.71%
12/04	4,688	4,788	4,664	4,689	+0.71%	1,920,300	1兆3818億	+13.37%
12/03	4,755	4,756	4,622	4,656	-2.72%	2,463,700	1兆3721億	+13.56%
12/02	4,848	4,915	4,767	4,786	-0.62%	2,067,200	1兆4104億	+17.71%
12/01	17:30 自己株式の取得状況に関するお知らせ
12/01	5,050	5,086	4,810	4,816	-4.41%	3,365,000	1兆4193億	+19.56%
11/28	5,027	5,143	4,949	5,038	+2.52%	4,765,900	1兆4847億	+26.42%
11/27	4,544	4,929	4,494	4,914	+7.32%	3,369,400	1兆4481億	+24.91%
11/26	4,328	4,666	4,313	4,579	+6.27%	3,103,000	1兆3494億	+17.83%
11/25	4,160	4,428	4,145	4,309	+4.64%	2,454,100	1兆2698億	+11.86%
11/21	3,927	4,118	3,927	4,118	+3.1%	2,389,800	1兆2136億	+7.55%
11/20	3,975	4,107	3,950	3,994	+3.69%	1,681,000	1兆1770億	+4.66%
11/19	4,010	4,012	3,852	3,852	-3.26%	1,443,500	1兆1352億	+1.21%
11/18	4,185	4,199	3,982	3,982	-5.53%	1,486,600	1兆1735億	+4.65%
11/17	4,244	4,248	4,152	4,215	-0.68%	2,157,900	1兆2421億	+10.92%
11/14	4,100	4,250	3,956	4,244	+13.99%	5,704,900	1兆2507億	+11.95%
11/13	15:30 2026年3月期通期連結業績予想の修正に関するお知らせ
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	3,815	3,821	3,723	3,723	-1.66%	1,184,300	1兆971億	-1.46%
11/12	3,799	3,812	3,756	3,786	+0.99%	886,700	1兆1157億	0%
11/11	3,803	3,803	3,748	3,749	-0.58%	590,500	1兆1048億	-1.03%
11/10	3,782	3,796	3,769	3,771	+0.35%	693,700	1兆1113億	-0.55%
11/07	3,788	3,808	3,749	3,758	-0.79%	826,800	1兆1075億	-0.92%
11/06	3,758	3,799	3,720	3,788	+2.19%	758,200	1兆1163億	-0.16%
11/05	3,799	3,828	3,666	3,707	-1.23%	1,160,900	1兆924億	-2.29%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	3,729	3,787	3,705	3,753	-0.71%	1,078,600	1兆1060億	-1.21%
10/31	3,734	3,780	3,714	3,780	+2.25%	1,000,300	1兆1139億	-0.66%
10/30	3,692	3,715	3,668	3,697	-0.03%	980,200	1兆895億	-2.97%
10/29	3,766	3,775	3,698	3,698	-2.07%	778,500	1兆898億	-3.14%
10/28	3,816	3,833	3,776	3,776	-1.36%	854,100	1兆1128億	-1.28%
10/27	3,848	3,875	3,821	3,828	+0.31%	814,000	1兆1281億	+0.03%
10/24	3,783	3,826	3,770	3,816	+1.87%	1,035,500	1兆1245億	-0.34%
10/23	3,798	3,810	3,733	3,746	-0.56%	763,200	1兆1039億	-2.27%
10/22	3,700	3,768	3,691	3,767	+1.32%	906,400	1兆1101億	-2.08%
10/21	3,724	3,753	3,714	3,718	-0.51%	1,121,300	1兆957億	-3.6%
10/20	3,797	3,804	3,731	3,737	+0.13%	983,900	1兆1013億	-3.44%
10/17	3,755	3,790	3,732	3,732	-1.48%	962,500	1兆998億	-3.79%
10/16	3,781	3,817	3,745	3,788	+1.04%	1,202,600	1兆1163億	-2.57%
10/16	8:00 テクセンドフォトマスク株式会社の東京証券取引所プライム市場上場及び子会社の異動に関するお知らせ
10/16	8:00 2026年3月期通期連結業績予想の修正に関するお知らせ
10/15	3,822	3,841	3,749	3,749	-2.04%	1,409,800	1兆1048億	-3.72%
10/14	3,805	3,867	3,780	3,827	-0.55%	1,413,200	1兆1278億	-1.87%
10/10	3,965	3,971	3,848	3,848	-3.63%	1,081,200	1兆1340億	-1.33%
10/09	3,908	3,993	3,900	3,993	+2.25%	1,279,500	1兆1767億	+2.46%

TOPPAN HD（7911）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート