- 8040
- 2026/10/02
- 時価
- 40億円
- PER 予
- 10.44倍
- 2009年以降
- 赤字-36.69倍
（2009-2025年） - PBR
- 0.34倍
- 2009年以降
- 0.16-0.77倍
（2009-2025年） - 配当 予
- 4.29%
- ROE 予
- 3.22%
- ROA 予
- 2.46%
- 資料
- Link
- CSV,JSON
東京ソワール（8040）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,050
- 始値
- 1,054
- 高値
- 1,058
- 安値
- 1,050
- 終値 ±0%
- 1,050
- 出来高 -38.1%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -0.38%
1,054 - 株価（25日）
移動平均値 - +0.19%
1,048 - 出来高（5日）
移動平均値 - -4.41%
1,360
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,054 | 1,058 | 1,050 | 1,050 | 0% | 1,300 | - | +0.19% | - | - |
| 10/01 | 1,060 | 1,067 | 1,050 | 1,050 | -0.94% | 2,100 | - | +0.19% | - | - |
| 09/30 | 1,056 | 1,060 | 1,054 | 1,060 | +0.38% | 1,000 | - | +1.15% | - | - |
| 09/29 | 1,054 | 1,056 | 1,049 | 1,056 | +0.19% | 1,100 | - | +0.86% | - | - |
| 09/28 | 1,053 | 1,054 | 1,048 | 1,054 | +0.67% | 1,300 | - | +0.76% | - | - |
| 09/25 | 1,050 | 1,050 | 1,041 | 1,047 | +0.1% | 2,400 | - | +0.19% | - | - |
| 09/24 | 1,041 | 1,046 | 1,041 | 1,046 | +0.48% | 1,900 | - | +0.1% | - | - |
| 09/18 | 1,041 | 1,043 | 1,041 | 1,041 | 0% | 1,400 | - | -0.38% | - | - |
| 09/17 | 1,045 | 1,050 | 1,037 | 1,041 | -0.86% | 2,300 | - | -0.38% | - | - |
| 09/16 | 1,049 | 1,050 | 1,040 | 1,050 | +1.16% | 600 | - | +0.48% | - | - |
| 09/15 | 1,039 | 1,039 | 1,038 | 1,038 | -1.05% | 300 | - | -0.67% | - | - |
| 09/14 | 1,046 | 1,049 | 1,040 | 1,049 | +0.29% | 500 | - | +0.38% | - | - |
| 09/11 | 1,037 | 1,046 | 1,037 | 1,046 | 0% | 400 | - | +0.19% | - | - |
| 09/10 | 1,048 | 1,048 | 1,046 | 1,046 | -0.38% | 800 | - | +0.29% | - | - |
| 09/09 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 200 | - | +0.67% | - | - |
| 09/08 | 1,045 | 1,045 | 1,040 | 1,040 | -0.29% | 600 | - | -0.19% | - | - |
| 09/07 | 1,050 | 1,050 | 1,043 | 1,043 | -0.48% | 400 | - | +0.19% | - | - |
| 09/04 | 1,054 | 1,058 | 1,048 | 1,048 | +0.19% | 1,800 | - | +0.67% | - | - |
| 09/03 | 1,053 | 1,053 | 1,046 | 1,046 | -0.19% | 400 | - | +0.48% | - | - |
| 09/02 | 1,047 | 1,053 | 1,042 | 1,048 | +0.1% | 1,500 | - | +0.67% | - | - |
| 09/01 | 1,043 | 1,056 | 1,043 | 1,047 | +0.38% | 1,300 | - | +0.58% | - | - |
| 08/31 | 1,047 | 1,047 | 1,043 | 1,043 | -0.95% | 900 | - | +0.29% | - | - |
| 08/28 | 1,054 | 1,059 | 1,053 | 1,053 | 0% | 1,000 | - | +1.25% | - | - |
| 08/27 | 1,058 | 1,058 | 1,053 | 1,053 | 0% | 800 | - | +1.35% | - | - |
| 08/26 | 1,059 | 1,059 | 1,049 | 1,053 | -0.57% | 1,800 | - | +1.45% | - | - |
| 08/25 | 1,040 | 1,059 | 1,040 | 1,059 | +2.32% | 4,600 | - | +2.22% | - | - |
| 08/24 | 1,035 | 1,035 | 1,030 | 1,035 | -0.1% | 1,000 | - | 0% | - | - |
| 08/21 | 1,039 | 1,040 | 1,036 | 1,036 | -0.1% | 700 | - | +0.19% | - | - |
| 08/20 | 1,040 | 1,040 | 1,037 | 1,037 | +0.19% | 2,600 | - | +0.29% | - | - |
| 08/19 | 1,045 | 1,045 | 1,035 | 1,035 | -1.33% | 2,500 | - | +0.1% | - | - |
| 08/18 | 1,049 | 1,049 | 1,049 | 1,049 | +0.48% | 100 | - | +1.45% | - | - |
| 08/17 | 1,040 | 1,045 | 1,040 | 1,044 | +0.38% | 2,300 | - | +1.06% | - | - |
| 08/14 | 1,035 | 1,045 | 1,035 | 1,040 | +0.48% | 2,100 | - | +0.78% | - | - |
| 08/13 | 1,044 | 1,044 | 1,035 | 1,035 | -0.58% | 700 | - | +0.29% | - | - |
| 08/12 | 1,043 | 1,043 | 1,031 | 1,041 | 0% | 1,100 | - | +0.97% | - | - |
| 08/10 | 1,042 | 1,042 | 1,030 | 1,041 | +0.77% | 800 | - | +0.97% | - | - |
| 08/07 | 1,031 | 1,033 | 1,030 | 1,033 | +0.29% | 1,800 | - | +0.29% | - | - |
| 08/06 | 1,030 | 1,030 | 1,030 | 1,030 | +0.19% | 600 | - | +0.1% | - | - |
| 08/05 | 1,028 | 1,030 | 1,021 | 1,028 | +0.49% | 1,500 | - | -0.1% | - | - |
| 08/04 | 1,030 | 1,030 | 1,022 | 1,023 | -0.97% | 2,200 | - | -0.58% | - | - |
| 08/03 | 1,021 | 1,033 | 1,021 | 1,033 | -0.58% | 2,300 | - | +0.39% | - | - |
| 07/31 | 1,040 | 1,040 | 1,030 | 1,039 | -0.1% | 1,400 | - | +0.97% | - | - |
| 07/30 | 1,040 | 1,040 | 1,039 | 1,040 | 0% | 400 | - | +1.07% | - | - |
| 07/29 | 1,047 | 1,047 | 1,040 | 1,040 | -0.67% | 1,200 | - | +1.17% | - | - |
| 07/28 | 1,049 | 1,049 | 1,045 | 1,047 | +1.26% | 1,100 | - | +1.95% | - | - |
| 07/27 | 1,036 | 1,040 | 1,028 | 1,034 | -0.1% | 2,600 | - | +0.78% | - | - |
| 07/24 | 1,039 | 1,039 | 1,020 | 1,035 | +0.58% | 4,100 | - | +0.98% | - | - |
| 07/23 | 1,029 | 1,029 | 1,023 | 1,029 | +0.1% | 5,400 | - | +0.49% | - | - |
| 07/22 | 1,027 | 1,028 | 1,021 | 1,028 | +0.78% | 500 | - | +0.39% | - | - |
| 07/21 | 1,020 | 1,025 | 1,020 | 1,020 | -0.1% | 900 | - | -0.29% | - | - |
| 07/17 | 1,024 | 1,024 | 1,021 | 1,021 | -0.29% | 800 | - | -0.2% | - | - |
| 07/16 | 1,034 | 1,034 | 1,023 | 1,024 | -0.58% | 1,000 | - | +0.1% | - | - |
| 07/15 | 1,030 | 1,030 | 1,025 | 1,030 | +0.49% | 1,000 | - | +0.68% | - | - |
| 07/14 | 1,030 | 1,030 | 1,025 | 1,025 | -0.39% | 900 | - | +0.2% | - | - |
| 07/13 | 1,030 | 1,030 | 1,022 | 1,029 | -0.1% | 400 | - | +0.49% | - | - |
| 07/10 | 1,030 | 1,030 | 1,030 | 1,030 | +0.19% | 500 | - | +0.59% | - | - |
| 07/09 | 1,030 | 1,030 | 1,021 | 1,028 | -0.19% | 600 | - | +0.39% | - | - |
| 07/08 | 1,029 | 1,030 | 1,021 | 1,030 | +0.1% | 1,900 | - | +0.59% | - | - |
| 07/07 | 1,029 | 1,029 | 1,024 | 1,029 | +0.88% | 700 | - | +0.39% | - | - |
| 07/06 | 1,021 | 1,030 | 1,020 | 1,020 | 0% | 2,000 | - | -0.49% | - | - |
| 07/03 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 500 | - | -0.58% | - | - |
| 07/02 | 1,016 | 1,021 | 1,016 | 1,020 | -0.39% | 1,400 | - | -0.68% | - | - |
| 07/01 | 1,021 | 1,024 | 1,020 | 1,024 | +0.29% | 1,000 | - | -0.29% | - | - |
| 06/30 | 1,035 | 1,035 | 1,020 | 1,021 | -0.49% | 700 | - | -0.68% | - | - |
| 06/29 | 1,038 | 1,038 | 1,013 | 1,026 | -1.63% | 4,900 | - | -0.29% | - | - |
| 06/26 | 1,030 | 1,076 | 1,028 | 1,043 | +1.56% | 5,300 | - | +1.36% | - | - |
| 06/25 | 1,028 | 1,029 | 1,021 | 1,027 | +1.38% | 2,200 | - | -0.19% | - | - |
| 06/24 | 1,020 | 1,026 | 1,013 | 1,013 | -1.07% | 1,300 | - | -1.55% | - | - |
| 06/23 | 1,022 | 1,024 | 1,013 | 1,024 | +0.39% | 3,100 | - | -0.58% | - | - |
| 06/22 | 1,018 | 1,020 | 1,018 | 1,020 | +0.29% | 1,400 | - | -1.07% | - | - |
| 06/19 | 1,017 | 1,020 | 1,011 | 1,017 | +0.59% | 2,600 | - | -1.45% | - | - |
| 06/18 | 1,010 | 1,020 | 1,006 | 1,011 | +0.1% | 4,500 | - | -2.13% | - | - |
| 06/17 | 1,020 | 1,021 | 1,009 | 1,010 | -1.08% | 3,400 | - | -2.42% | - | - |
| 06/16 | 1,014 | 1,021 | 1,012 | 1,021 | 0% | 1,900 | - | -1.54% | - | - |
| 06/15 | 1,017 | 1,021 | 1,011 | 1,021 | +0.29% | 4,800 | - | -1.73% | - | - |
| 06/12 | 1,026 | 1,027 | 1,018 | 1,018 | 0% | 2,600 | - | -2.21% | - | - |
| 06/11 | 1,041 | 1,041 | 1,012 | 1,018 | -2.21% | 7,800 | - | -2.4% | - | - |
| 06/10 | 1,037 | 1,050 | 1,029 | 1,041 | +0.97% | 1,700 | - | -0.38% | - | - |
| 06/09 | 1,032 | 1,037 | 1,022 | 1,031 | +0.1% | 2,500 | - | -1.43% | - | - |
| 06/08 | 1,038 | 1,038 | 1,030 | 1,030 | -0.68% | 2,300 | - | -1.62% | - | - |
| 06/05 | 1,035 | 1,049 | 1,034 | 1,037 | -0.1% | 2,600 | - | -1.14% | - | - |
| 06/04 | 1,037 | 1,040 | 1,037 | 1,038 | -0.19% | 500 | - | -1.14% | - | - |
| 06/03 | 1,041 | 1,051 | 1,039 | 1,040 | -0.1% | 700 | - | -1.14% | - | - |
| 06/02 | 1,035 | 1,041 | 1,034 | 1,041 | +0.58% | 700 | - | -1.14% | - | - |
| 06/01 | 1,041 | 1,041 | 1,033 | 1,035 | -0.1% | 1,400 | - | -1.8% | - | - |
| 05/29 | 1,036 | 1,039 | 1,036 | 1,036 | 0% | 1,600 | - | -1.8% | - | - |
| 05/28 | 1,044 | 1,044 | 1,034 | 1,036 | -0.77% | 1,400 | - | -1.99% | - | - |
| 05/27 | 1,047 | 1,047 | 1,036 | 1,044 | +0.38% | 800 | - | -1.32% | - | - |
| 05/26 | 1,050 | 1,050 | 1,036 | 1,040 | -0.29% | 1,300 | - | -1.79% | - | - |
| 05/25 | 1,059 | 1,059 | 1,035 | 1,043 | +0.68% | 3,100 | - | -1.7% | - | - |
| 05/22 | 1,037 | 1,038 | 1,034 | 1,036 | +0.19% | 800 | - | -2.45% | - | - |
| 05/21 | 1,032 | 1,039 | 1,032 | 1,034 | +0.29% | 1,400 | - | -2.82% | - | - |
| 05/20 | 1,049 | 1,049 | 1,030 | 1,031 | -1.06% | 4,200 | - | -3.19% | - | - |
| 05/19 | 1,052 | 1,052 | 1,040 | 1,042 | +0.39% | 700 | - | -2.34% | - | - |
| 05/18 | 1,060 | 1,060 | 1,036 | 1,038 | -0.76% | 1,500 | - | -2.9% | - | - |
| 05/15 | 1,065 | 1,068 | 1,016 | 1,046 | -1.6% | 8,400 | - | -2.24% | - | - |
| 05/14 | 1,069 | 1,069 | 1,063 | 1,063 | +0.09% | 300 | - | -0.84% | - | - |
| 05/13 | 1,063 | 1,063 | 1,062 | 1,062 | -0.09% | 600 | - | -0.93% | - | - |
| 05/12 | 1,075 | 1,075 | 1,063 | 1,063 | -0.65% | 800 | - | -0.93% | - | - |
| 05/11 | 1,073 | 1,073 | 1,063 | 1,070 | -0.28% | 1,600 | - | -0.28% | - | - |
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 12月期 | 1,595 319 1/25 | 1,050 210 10/10 | 6,000 30,000 4/25 | - | - | +10.56% 11/21 | -18.25% 10/10 |
| 2009年 12月期 | 1,385 277 4/10 | 955 191 12/28 | 6,200 31,000 11/26 | - | - | +28.1% 4/10 | -11.43% 11/26 |
| 2010年 12月期 | 1,055 211 4/30 | 800 160 10/29 | 8,200 41,000 11/29 41,000 10/25 | 40億7230万 | 30億8800万 | +11.85% 12/10 | -10.77% 10/29 |
| 2011年 12月期 | 1,040 208 10/7 | 825 165 3/14 | 5,600 28,000 10/31 | 40億1440万 | 31億8450万 | +8.27% 5/10 | -10.64% 3/14 |
| 2012年 12月期 | 1,180 236 7/23 | 930 186 1/26 | 5,600 28,000 12/7 | 45億5480万 | 35億8980万 | +19.05% 7/23 | -3.5% 5/10 |
| 2013年 12月期 | 1,530 306 5/7 | 1,100 220 1/7 220 1/4 | 9,800 49,000 12/30 | 59億580万 | 42億4600万 | +16.19% 3/25 | -9.15% 6/7 |
| 2014年 12月期 | 1,345 269 1/21 | 1,185 237 3/24 | 16,800 84,000 7/22 | 51億9170万 | 45億7410万 | +4.02% 6/13 | -5.64% 3/20 |
| 2015年 12月期 | 1,365 273 4/8 | 945 189 9/29 | 80,000 400,000 4/14 | 52億6890万 | 36億4770万 | +4.49% 4/13 | -13.29% 8/24 |
| 2016年 12月期 | 1,030 206 1/6 206 1/4 | 860 172 8/29 | 13,800 69,000 12/27 | 39億7580万 | 33億1960万 | +5.83% 12/13 | -8.82% 2/10 |
| 2017年 12月期 | 1,400 280 4/4 | 910 182 4/17 | 141,800 709,000 4/4 | 54億400万 | 35億1260万 | +10.65% 1/10 | -6.88% 4/17 |
| 2018年 12月期 | 1,185 237 1/25 | 781 12/26 | 37,800 189,000 1/10 | 45億7410万 | 30億1466万 | +5.65% 5/11 | -12.26% 12/25 |
| 2019年 12月期 | 980 5/13 | 790 1/4 | 15,000 6/12 | 37億8280万 | 30億4940万 | +5.53% 2/15 | -3.33% 7/30 |
| 2020年 12月期 | 869 1/6 | 368 12/29 | 55,200 7/31 | 33億5434万 | 14億2048万 | +6.27% 5/26 | -24.62% 8/3 |
| 2021年 12月期 | 1,790 6/9 | 367 2/19 | 575,000 6/9 | 69億940万 | 14億1662万 | +115.43% 6/4 | -27.9% 7/28 |
| 2022年 12月期 | 1,209 1/4 | 724 5/13 | 250,300 8/4 | 46億6674万 | 27億9464万 | +19.95% 1/31 | -14.47% 5/9 |
| 2023年 12月期 | 1,043 2/1 | 773 1/12 | 151,500 2/1 | 40億2598万 | 29億8378万 | +12.37% 7/20 | -7.49% 8/17 |
| 2024年 12月期 | 907 1/15 | 702 8/6 | 52,400 1/5 | 35億102万 | 27億972万 | +5% 12/11 | -17.35% 8/5 |
| 2025年 12月期 | 1,303 10/14 | 725 2/3 1/22 | 124,500 10/14 | 50億2958万 | 27億9850万 | +18.89% 10/15 | -9.52% 4/7 |
| 最新 | 1,050 2026/10/2 | 1,300 | 40億5300万 | +0.19% 1,048 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -1%（0.99倍）
- 1990/12/28 vs 1989/12/29
- -16%（0.84倍）
- 1991/12/27 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/29 vs 1991/12/27
- -59%（0.41倍）
- 1993/12/30 vs 1992/12/29
- 26%（1.26倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/24 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/24
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/27
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/28 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/28
- -20%（0.8倍）
- 2008/12/26 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/26
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/27 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/27
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -56%（0.44倍）
- 2021/12/30 vs 2020/12/30
- 204%（3.04倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/10/02 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
367円（2021/02/19） - 186%（2.86倍）
1,050円（10/2）
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。
