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
03/06	1,063	1,072	1,060	1,071	+0.75%	1,800	41億3406万	-0.09%
03/05	1,060	1,074	1,060	1,063	+0.38%	2,400	41億318万	-0.93%
03/04	13:30 株主総会検査役の選任申立てに関するお知らせ
03/04	1,074	1,074	1,059	1,059	-1.12%	7,900	40億8774万	-1.4%
03/03	1,081	1,084	1,070	1,071	-0.93%	12,700	41億3406万	-0.37%
03/02	1,081	1,088	1,075	1,081	+0.19%	6,700	41億7266万	+0.37%
02/27	1,076	1,086	1,076	1,079	+0.28%	3,000	41億6494万	+0.19%
02/26	1,089	1,089	1,076	1,076	-0.92%	2,500	41億5336万	-0.09%
02/25	1,088	1,088	1,077	1,086	+1.21%	3,900	41億9196万	+0.74%
02/24	1,082	1,082	1,072	1,073	-0.74%	3,000	41億4178万	-0.46%
02/20	1,080	1,084	1,075	1,081	+0.19%	6,300	41億7266万	+0.28%
02/19	1,084	1,084	1,073	1,079	+0.28%	3,200	41億6494万	+0.19%
02/18	1,075	1,081	1,074	1,076	0%	2,800	41億5336万	-0.09%
02/17	1,098	1,098	1,076	1,076	-0.19%	6,100	41億5336万	0%
02/16	1,075	1,086	1,065	1,078	-0.92%	12,300	41億6108万	+0.19%
02/13	15:30 フリージア・マクロス株式会社及びその関係者による大規模買付行為等の対応方針(買収防衛策)の継続に関するお知らせ
02/13	15:30 2025年12月期通期決算説明資料
02/13	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/13	1,070	1,107	1,066	1,088	+2.26%	18,900	41億9968万	+1.21%
02/12	1,064	1,070	1,060	1,064	+0.38%	2,300	41億704万	-0.93%
02/10	1,066	1,071	1,058	1,060	-0.56%	3,500	40億9160万	-1.21%
02/09	1,080	1,080	1,065	1,066	+0.09%	3,800	41億1476万	-0.56%
02/06	1,065	1,065	1,060	1,065	0%	5,800	41億1090万	-0.47%
02/05	1,070	1,070	1,062	1,065	+0.28%	900	41億1090万	-0.37%
02/04	1,060	1,070	1,059	1,062	+0.28%	3,100	40億9932万	-0.84%
02/03	1,065	1,070	1,058	1,059	-0.56%	2,600	40億8774万	-1.4%
02/02	1,080	1,082	1,065	1,065	-1.57%	17,100	41億1090万	-1.11%
01/30	15:30 2025年12月期通期業績予想の修正に関するお知らせ
01/30	15:30 人事異動に関するお知らせ
01/30	1,091	1,091	1,082	1,082	-0.37%	700	41億7652万	+0.28%
01/29	1,084	1,086	1,083	1,086	+0.37%	600	41億9196万	+0.65%
01/28	1,094	1,094	1,082	1,082	-1.1%	2,200	41億7652万	+0.28%
01/27	1,090	1,094	1,084	1,094	+0.37%	3,600	42億2284万	+1.3%
01/26	1,109	1,109	1,086	1,090	-1.71%	4,000	42億740万	+1.02%
01/23	15:30 上場維持基準への適合に関するお知らせ
01/23	1,103	1,109	1,090	1,109	+1.74%	9,000	42億8074万	+2.88%
01/22	1,081	1,090	1,081	1,090	+0.83%	6,900	42億740万	+1.3%
01/21	1,082	1,085	1,081	1,081	-0.37%	3,300	41億7266万	+0.56%
01/20	1,089	1,100	1,081	1,085	+0.09%	7,100	41億8810万	+0.84%
01/19	1,089	1,089	1,078	1,084	+0.93%	9,600	41億8424万	+0.74%
01/16	1,072	1,080	1,070	1,074	+0.75%	6,200	41億4564万	-0.19%
01/15	1,072	1,073	1,064	1,066	-0.56%	5,800	41億1476万	-0.93%
01/14	1,073	1,073	1,063	1,072	+0.85%	3,000	41億3792万	-0.46%
01/13	1,078	1,078	1,062	1,063	+0.19%	6,800	41億318万	-1.39%
01/09	1,060	1,075	1,060	1,061	0%	4,200	40億9546万	-1.67%
01/08	1,066	1,067	1,058	1,061	+0.19%	3,900	40億9546万	-1.76%
01/07	1,065	1,065	1,050	1,059	+1.44%	5,900	40億8774万	-2.04%
01/06	1,030	1,056	1,030	1,044	+1.95%	25,500	40億2984万	-3.6%
01/05	1,049	1,049	1,021	1,024	-0.1%	19,000	39億5264万	-5.71%
2025
12/30	1,043	1,045	1,025	1,025	-0.87%	17,000	39億5650万	-5.96%
12/29	1,013	1,054	1,013	1,034	-7.51%	38,500	39億9124万	-5.31%
12/26	1,135	1,149	1,115	1,118	-2.78%	27,200	43億1548万	+2.19%
12/25	1,129	1,156	1,129	1,150	+2.5%	19,000	44億3900万	+5.41%
12/24	1,121	1,124	1,111	1,122	+0.99%	6,800	43億3092万	+3.22%
12/23	1,100	1,130	1,098	1,111	+1.09%	13,100	42億8846万	+2.49%
12/22	1,100	1,107	1,088	1,099	+1.1%	7,500	42億4214万	+1.48%
12/19	1,088	1,093	1,085	1,087	+0.18%	8,000	41億9582万	+0.46%
12/18	1,070	1,085	1,070	1,085	+1.4%	3,900	41億8810万	+0.28%
12/17	1,070	1,081	1,070	1,070	+0.19%	3,900	41億3020万	-1.02%
12/16	1,079	1,079	1,068	1,068	-0.37%	10,000	41億2248万	-1.11%
12/15	1,070	1,080	1,067	1,072	0%	10,800	41億3792万	-0.74%
12/12	15:30 組織変更及び人事異動に関するお知らせ
12/12	1,083	1,084	1,070	1,072	-1.11%	8,000	41億3792万	-0.74%
12/11	1,091	1,091	1,084	1,084	-0.46%	1,300	41億8424万	+0.37%
12/10	1,089	1,089	1,084	1,089	+0.46%	3,500	42億354万	+1.02%
12/09	1,081	1,084	1,080	1,084	0%	3,800	41億8424万	+0.65%
12/08	1,090	1,090	1,081	1,084	-0.55%	3,500	41億8424万	+0.74%
12/05	1,081	1,090	1,077	1,090	+0.65%	4,200	42億740万	+1.3%
12/04	1,091	1,097	1,083	1,083	-1.01%	7,200	41億8038万	+0.74%
12/03	1,087	1,094	1,083	1,094	+0.64%	6,300	42億2284万	+1.77%
12/02	1,095	1,100	1,087	1,087	-0.55%	3,400	41億9582万	+1.02%
12/01	1,110	1,117	1,088	1,093	-1.71%	10,100	42億1898万	+1.58%
11/28	1,120	1,122	1,100	1,112	-0.54%	7,200	42億9232万	+3.25%
11/27	1,112	1,120	1,100	1,118	+0.81%	3,800	43億1548万	+3.9%
11/26	1,099	1,109	1,094	1,109	+1.09%	4,600	42億8074万	+3.26%
11/25	1,076	1,097	1,060	1,097	+3.2%	12,200	42億3442万	+2.24%
11/21	1,040	1,063	1,039	1,063	+1.43%	5,200	41億318万	-1.02%
11/20	1,053	1,064	1,048	1,048	-1.04%	2,800	40億4528万	-2.69%
11/19	1,042	1,075	1,038	1,059	+0.67%	13,300	40億8774万	-2.04%
11/18	1,071	1,087	1,010	1,052	-1.77%	11,900	40億6072万	-2.77%
11/17	1,080	1,099	1,062	1,071	-0.83%	17,700	41億3406万	-1.02%
11/14	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/14	1,098	1,122	1,080	1,080	0%	12,300	41億6880万	0%
11/13	1,064	1,141	1,062	1,080	+2.18%	13,300	41億6880万	+0.19%
11/12	1,056	1,067	1,056	1,057	-0.38%	900	40億8002万	-1.67%
11/11	1,063	1,073	1,054	1,061	-0.09%	3,600	40億9546万	-0.93%
11/10	1,071	1,071	1,062	1,062	-1.3%	3,000	40億9932万	-0.47%
11/07	1,054	1,078	1,052	1,076	+1.22%	2,600	41億5336万	+1.22%
11/06	1,089	1,089	1,058	1,063	+1.43%	3,600	41億318万	+0.38%
11/05	1,070	1,073	1,045	1,048	-1.5%	15,400	40億4528万	-0.76%
11/04	1,065	1,067	1,055	1,064	+0.57%	12,700	41億704万	+1.14%
10/31	1,067	1,067	1,043	1,058	-0.84%	8,100	40億8388万	+1.15%
10/30	1,069	1,076	1,051	1,067	-0.19%	7,100	41億1862万	+2.5%
10/29	1,094	1,094	1,053	1,069	-1.02%	14,300	41億2634万	+3.19%
10/28	1,121	1,132	1,080	1,080	-3.49%	11,100	41億6880万	+4.85%
10/27	1,128	1,131	1,101	1,119	+1.45%	11,700	43億1934万	+9.28%
10/24	1,100	1,121	1,087	1,103	+0.46%	11,400	42億5758万	+8.56%
10/23	1,087	1,098	1,074	1,098	+0.83%	6,900	42億3828万	+8.93%
10/22	1,094	1,097	1,077	1,089	+1.02%	3,700	42億354万	+8.79%
10/21	1,085	1,099	1,070	1,078	+0.37%	14,600	41億6108万	+8.34%
10/20	1,130	1,130	1,051	1,074	-4.7%	20,800	41億4564万	+8.7%
10/17	1,132	1,136	1,118	1,127	-0.27%	5,600	43億5022万	+14.65%
10/16	1,145	1,153	1,125	1,130	-1.65%	13,500	43億6180万	+15.9%
10/15	1,097	1,182	1,096	1,149	+3.98%	24,700	44億3514万	+18.94%
10/14	15:30 株主優待制度の拡充に関するお知らせ
10/14	1,011	1,303	997	1,105	+6.15%	124,500	42億6530万	+15.34%
10/10	1,028	1,041	1,010	1,041	+1.26%	11,900	40億1826万	+9.46%
10/09	1,015	1,028	1,010	1,028	+0.78%	6,800	39億6808万	+8.67%
10/08	1,024	1,028	1,001	1,020	+2.2%	19,000	39億3720万	+8.17%
10/07	980	1,018	980	998	+2.25%	29,600	38億5228万	+6.28%

8040 東京ソワール

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート