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	1,054	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	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/06	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	（IR情報）15:30 2026年12月期第2四半期(中間)連結業績予想の修正に関するお知らせ
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	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	1,069	1,069	1,063	1,063	+0.09%	300	-	-0.84%
05/13	（IR情報）11:00 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
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%

東京ソワール（8040）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