- 8142
- 2026/10/01
- 時価
- 463億円
- PER 予
- 9.33倍
- 2010年以降
- 赤字-73.18倍
（2010-2026年） - PBR
- 1.24倍
- 2010年以降
- 0.47-1.57倍
（2010-2026年） - 配当 予
- 4.34%
- ROE 予
- 13.29%
- ROA 予
- 4.8%
- 資料
- Link
- CSV,JSON
トーホー（8142）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,385
- 始値
- 1,380
- 高値
- 1,407
- 安値
- 1,373
- 終値 +1.37%
- 1,404
- 出来高 +17.97%
- 99,800
乖離率
- 株価（5日）
移動平均値 - +1.08%
1,389 - 株価（25日）
移動平均値 - -0.35%
1,409 - 出来高（5日）
移動平均値 - -4.57%
104,580
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,380 | 1,407 | 1,373 | 1,404 | +1.37% | 99,800 | - | -0.35% | - | - |
| 09/30 | 1,381 | 1,386 | 1,373 | 1,385 | +0.44% | 84,600 | - | -1.84% | - | - |
| 09/29 | 1,386 | 1,386 | 1,372 | 1,379 | -0.51% | 93,700 | - | -2.41% | - | - |
| 09/28 | 1,397 | 1,401 | 1,382 | 1,386 | -0.36% | 115,000 | - | -2.05% | - | - |
| 09/25 | 1,382 | 1,391 | 1,376 | 1,391 | +1.16% | 129,800 | - | -1.77% | - | - |
| 09/24 | 1,389 | 1,399 | 1,373 | 1,375 | -0.94% | 111,200 | - | -2.96% | - | - |
| 09/18 | 1,387 | 1,401 | 1,371 | 1,388 | +0.14% | 87,100 | - | -2.18% | - | - |
| 09/17 | 1,380 | 1,392 | 1,376 | 1,386 | +0.43% | 74,800 | - | -2.33% | - | - |
| 09/16 | 1,397 | 1,402 | 1,376 | 1,380 | -0.72% | 78,700 | - | -2.75% | - | - |
| 09/15 | 1,399 | 1,405 | 1,387 | 1,390 | -0.43% | 64,800 | - | -2.04% | - | - |
| 09/14 | 1,371 | 1,396 | 1,359 | 1,396 | -1.06% | 210,100 | - | -1.55% | - | - |
| 09/11 | 1,414 | 1,418 | 1,392 | 1,411 | -0.7% | 110,600 | - | -0.35% | - | - |
| 09/10 | 1,421 | 1,429 | 1,412 | 1,421 | -0.49% | 73,800 | - | +0.5% | - | - |
| 09/09 | 1,425 | 1,438 | 1,418 | 1,428 | +0.14% | 75,700 | - | +1.2% | - | - |
| 09/08 | 1,421 | 1,435 | 1,413 | 1,426 | +0.21% | 72,500 | - | +1.42% | - | - |
| 09/07 | 1,431 | 1,436 | 1,420 | 1,423 | -0.77% | 58,400 | - | +1.43% | - | - |
| 09/04 | 1,429 | 1,435 | 1,419 | 1,434 | +0.56% | 63,000 | - | +2.43% | - | - |
| 09/03 | 1,429 | 1,431 | 1,416 | 1,426 | +0.07% | 58,200 | - | +2% | - | - |
| 09/02 | 1,436 | 1,450 | 1,424 | 1,425 | -1.45% | 94,300 | - | +1.93% | - | - |
| 09/01 | 1,416 | 1,449 | 1,413 | 1,446 | +1.4% | 89,600 | - | +3.51% | - | - |
| 08/31 | 1,403 | 1,427 | 1,399 | 1,426 | +1.06% | 90,800 | - | +2.15% | - | - |
| 08/28 | 1,410 | 1,418 | 1,406 | 1,411 | -0.21% | 65,000 | - | +1.29% | - | - |
| 08/27 | 1,440 | 1,440 | 1,409 | 1,414 | -2.15% | 92,600 | - | +1.65% | - | - |
| 08/26 | 1,449 | 1,449 | 1,436 | 1,445 | +0.91% | 111,000 | - | +4.11% | - | - |
| 08/25 | 1,441 | 1,455 | 1,432 | 1,432 | -0.69% | 96,000 | - | +3.32% | - | - |
| 08/24 | 1,443 | 1,461 | 1,435 | 1,442 | +0.35% | 151,600 | - | +4.27% | - | - |
| 08/21 | 1,435 | 1,445 | 1,429 | 1,437 | +0.07% | 119,600 | - | +4.13% | - | - |
| 08/20 | 1,414 | 1,436 | 1,413 | 1,436 | +1.63% | 130,100 | - | +4.28% | - | - |
| 08/19 | 1,410 | 1,420 | 1,400 | 1,413 | +0.21% | 97,000 | - | +2.69% | - | - |
| 08/18 | 1,410 | 1,425 | 1,398 | 1,410 | -0.84% | 115,200 | - | +2.69% | - | - |
| 08/17 | 1,403 | 1,427 | 1,397 | 1,422 | +1.35% | 187,400 | - | +3.8% | - | - |
| 08/14 | 1,380 | 1,403 | 1,377 | 1,403 | +1.81% | 149,500 | - | +2.63% | - | - |
| 08/13 | 1,382 | 1,384 | 1,366 | 1,378 | -0.29% | 60,000 | - | +0.95% | - | - |
| 08/12 | 1,360 | 1,382 | 1,355 | 1,382 | +1.62% | 99,400 | - | +1.32% | - | - |
| 08/10 | 1,359 | 1,367 | 1,343 | 1,360 | +0.37% | 67,900 | - | -0.29% | - | - |
| 08/07 | 1,359 | 1,365 | 1,352 | 1,355 | -0.07% | 66,400 | - | -0.66% | - | - |
| 08/06 | 1,348 | 1,359 | 1,332 | 1,356 | +1.35% | 95,300 | - | -0.51% | - | - |
| 08/05 | 1,331 | 1,344 | 1,323 | 1,338 | +1.36% | 103,900 | - | -1.76% | - | - |
| 08/04 | 1,345 | 1,345 | 1,320 | 1,320 | -1.86% | 169,700 | - | -3.08% | - | - |
| 08/03 | 1,345 | 1,356 | 1,338 | 1,345 | -0.74% | 152,700 | - | -1.39% | - | - |
| 07/31 | 1,351 | 1,368 | 1,344 | 1,355 | -1.88% | 182,100 | - | -0.73% | - | - |
| 07/30 | 1,371 | 1,394 | 1,348 | 1,381 | -2.75% | 498,200 | - | +1.25% | - | - |
| 07/29 | 1,410 | 1,438 | 1,407 | 1,420 | +1.07% | 387,700 | - | +4.18% | - | - |
| 07/28 | 1,404 | 1,418 | 1,394 | 1,405 | +0.07% | 274,400 | - | +3.38% | - | - |
| 07/27 | 1,367 | 1,406 | 1,365 | 1,404 | +2.71% | 249,300 | - | +3.54% | - | - |
| 07/24 | 1,338 | 1,368 | 1,333 | 1,367 | +1.64% | 169,500 | - | +1.11% | - | - |
| 07/23 | 1,346 | 1,367 | 1,341 | 1,345 | -0.44% | 250,000 | - | -0.37% | - | - |
| 07/22 | 1,360 | 1,363 | 1,341 | 1,351 | -2.31% | 252,300 | - | +0.22% | - | - |
| 07/21 | 1,366 | 1,386 | 1,366 | 1,383 | +1.54% | 152,000 | - | +2.83% | - | - |
| 07/17 | 1,368 | 1,381 | 1,356 | 1,362 | -0.22% | 157,900 | - | +1.49% | - | - |
| 07/16 | 1,379 | 1,389 | 1,365 | 1,365 | -1.16% | 111,300 | - | +1.94% | - | - |
| 07/15 | 1,388 | 1,389 | 1,377 | 1,381 | -0.65% | 111,200 | - | +3.37% | - | - |
| 07/14 | 1,345 | 1,390 | 1,345 | 1,390 | +3.42% | 194,400 | - | +4.28% | - | - |
| 07/13 | 1,343 | 1,355 | 1,339 | 1,344 | +0.22% | 169,400 | - | +1.05% | - | - |
| 07/10 | 1,347 | 1,353 | 1,340 | 1,341 | -0.52% | 132,200 | - | +0.98% | - | - |
| 07/09 | 1,345 | 1,355 | 1,338 | 1,348 | -0.3% | 106,200 | - | +1.66% | - | - |
| 07/08 | 1,365 | 1,368 | 1,349 | 1,352 | -0.73% | 208,600 | - | +2.19% | - | - |
| 07/07 | 1,366 | 1,369 | 1,356 | 1,362 | +0.15% | 110,500 | - | +3.03% | - | - |
| 07/06 | 1,366 | 1,388 | 1,357 | 1,360 | -0.22% | 222,400 | - | +3.03% | - | - |
| 07/03 | 1,358 | 1,373 | 1,356 | 1,363 | +1.41% | 133,900 | - | +3.41% | - | - |
| 07/02 | 1,335 | 1,348 | 1,326 | 1,344 | +1.66% | 142,500 | - | +2.05% | - | - |
| 07/01 | 1,350 | 1,361 | 1,314 | 1,322 | -2.07% | 175,700 | - | +0.46% | - | - |
| 06/30 | 1,367 | 1,367 | 1,343 | 1,350 | -1.24% | 127,900 | - | +2.66% | - | - |
| 06/29 | 1,356 | 1,367 | 1,352 | 1,367 | +1.18% | 117,300 | - | +4.03% | - | - |
| 06/26 | 1,342 | 1,354 | 1,340 | 1,351 | +0.3% | 70,200 | - | +2.89% | - | - |
| 06/25 | 1,346 | 1,356 | 1,341 | 1,347 | +0.3% | 113,500 | - | +2.67% | - | - |
| 06/24 | 1,340 | 1,357 | 1,332 | 1,343 | +0.67% | 128,500 | - | +2.44% | - | - |
| 06/23 | 1,330 | 1,347 | 1,313 | 1,334 | 0% | 152,400 | - | +1.83% | - | - |
| 06/22 | 1,303 | 1,336 | 1,303 | 1,334 | +2.38% | 132,600 | - | +1.75% | - | - |
| 06/19 | 1,300 | 1,319 | 1,297 | 1,303 | +0.31% | 128,300 | - | -0.61% | - | - |
| 06/18 | 1,295 | 1,305 | 1,280 | 1,299 | -0.08% | 82,200 | - | -0.99% | - | - |
| 06/17 | 1,291 | 1,305 | 1,286 | 1,300 | +1.33% | 77,700 | - | -0.99% | - | - |
| 06/16 | 1,290 | 1,296 | 1,271 | 1,283 | -0.85% | 125,000 | - | -2.43% | - | - |
| 06/15 | 1,311 | 1,323 | 1,293 | 1,294 | -0.69% | 124,800 | - | -1.82% | - | - |
| 06/12 | 1,294 | 1,306 | 1,262 | 1,303 | +0.7% | 194,500 | - | -1.36% | - | - |
| 06/11 | 1,308 | 1,315 | 1,266 | 1,294 | -0.08% | 92,800 | - | -2.27% | - | - |
| 06/10 | 1,302 | 1,315 | 1,293 | 1,295 | -1.07% | 61,100 | - | -2.41% | - | - |
| 06/09 | 1,320 | 1,322 | 1,301 | 1,309 | -0.08% | 68,900 | - | -1.58% | - | - |
| 06/08 | 1,300 | 1,311 | 1,288 | 1,310 | +2.18% | 108,100 | - | -1.8% | - | - |
| 06/05 | 1,292 | 1,306 | 1,280 | 1,282 | -0.23% | 123,300 | - | -4.19% | - | - |
| 06/04 | 1,302 | 1,312 | 1,280 | 1,285 | -1.76% | 76,700 | - | -4.32% | - | - |
| 06/03 | 1,324 | 1,328 | 1,303 | 1,308 | -0.68% | 71,300 | - | -2.82% | - | - |
| 06/02 | 1,302 | 1,323 | 1,292 | 1,317 | -0.08% | 68,800 | - | -2.37% | - | - |
| 06/01 | 1,325 | 1,325 | 1,297 | 1,318 | -0.53% | 125,000 | - | -2.44% | - | - |
| 05/29 | 1,310 | 1,344 | 1,310 | 1,325 | +0.61% | 66,700 | - | -2.14% | - | - |
| 05/28 | 1,307 | 1,321 | 1,304 | 1,317 | +0.08% | 82,000 | - | -2.88% | - | - |
| 05/27 | 1,324 | 1,324 | 1,306 | 1,316 | -0.75% | 84,100 | - | -3.09% | - | - |
| 05/26 | 1,316 | 1,340 | 1,311 | 1,326 | 0% | 66,800 | - | -2.5% | - | - |
| 05/25 | 1,360 | 1,360 | 1,311 | 1,326 | -0.38% | 104,200 | - | -2.5% | - | - |
| 05/22 | 1,327 | 1,332 | 1,316 | 1,331 | +0.91% | 67,500 | - | -2.13% | - | - |
| 05/21 | 1,334 | 1,345 | 1,319 | 1,319 | -0.75% | 64,200 | - | -3.01% | - | - |
| 05/20 | 1,364 | 1,364 | 1,316 | 1,329 | -1.26% | 67,000 | - | -2.35% | - | - |
| 05/19 | 1,340 | 1,351 | 1,334 | 1,346 | +1.13% | 59,500 | - | -1.25% | - | - |
| 05/18 | 1,321 | 1,335 | 1,308 | 1,331 | +0.38% | 78,800 | - | -2.49% | - | - |
| 05/15 | 1,333 | 1,343 | 1,316 | 1,326 | -0.53% | 68,000 | - | -2.93% | - | - |
| 05/14 | 1,365 | 1,368 | 1,330 | 1,333 | -1.26% | 70,600 | - | -2.56% | - | - |
| 05/13 | 1,347 | 1,369 | 1,345 | 1,350 | +0.07% | 62,300 | - | -1.39% | - | - |
| 05/12 | 1,378 | 1,379 | 1,340 | 1,349 | -1.68% | 70,700 | - | -1.46% | - | - |
| 05/11 | 1,363 | 1,388 | 1,363 | 1,372 | -0.15% | 71,200 | - | +0.15% | - | - |
| 05/08 | 1,385 | 1,395 | 1,359 | 1,374 | -0.79% | 87,200 | - | +0.44% | - | - |
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 1月期 | 683 410 2/26 | 535 321 1/18 | 177,000 295,000 7/25 | - | - | +8.92% 10/11 | -7.99% 8/21 |
| 2009年 1月期 | 590 354 7/3 | 453 272 10/10 | 124,200 207,000 7/25 | - | - | +8.5% 10/21 | -11.76% 10/10 |
| 2010年 1月期 | 595 357 1/14 | 500 300 2/16 300 2/12 | 106,200 177,000 7/27 | - | - | +8.17% 3/27 | -5.87% 7/31 |
| 2011年 1月期 | 577 346 4/14 | 477 286 11/16 286 11/2 | 338,400 564,000 1/26 | 190億5076万 | 157億4716万 | +4.38% 12/21 | -5.26% 9/24 |
| 2012年 1月期 | 533 320 1/10 320 7/15 他2件 | 352 211 3/15 | 324,600 541,000 1/26 | 176億1920万 | 116億1766万 | +5.43% 4/15 | -28.28% 3/15 |
| 2013年 1月期 | 558 335 1/28 | 498 299 10/11 299 9/27 他4件 | 457,200 762,000 1/28 | 184億4510万 | 164億6294万 | +4.45% 1/8 | -4.13% 7/27 |
| 2014年 1月期 | 645 387 1/17 | 527 316 6/7 | 574,800 958,000 7/26 | 213億854万 | 173億9896万 | +9.33% 7/3 | -10.27% 6/7 |
| 2015年 1月期 | 767 460 12/30 | 532 319 3/20 | 574,200 957,000 7/28 | 253億2798万 | 175億6440万 | +5.6% 12/29 | -9.35% 3/20 |
| 2016年 1月期 | 878 527 5/19 | 651 1,954 9/29 | 492,000 164,000 1/26 | 290億1705万 | 215億1777万 | +10.4% 5/19 | -13.7% 9/8 |
| 2017年 1月期 | 871 2,612 1/11 | 680 2,041 2/12 | 663,600 221,200 1/26 | 287億6377万 | 224億7583万 | +8.11% 3/10 | -6.56% 8/4 |
| 2018年 1月期 | 1,033 3,100 7/5 3,100 7/4 | 817 2,450 2/9 | 585,900 195,300 7/26 | 341億3771万 | 269億7980万 | +7.65% 5/11 | -12.66% 2/6 |
| 2019年 1月期 | 894 2,683 6/11 | 648 1,945 12/25 | 507,600 169,200 1/28 | 295億4564万 | 214億1866万 | +8.22% 4/16 | -15.35% 12/25 |
| 2020年 1月期 | 757 2,270 5/28 2,272 4/1 | 549 1,646 10/7 | 573,000 191,000 1/29 | 249億9761万 | 181億2602万 | +7.79% 9/26 | -18.3% 3/9 |
| 2021年 1月期 | 709 2,126 9/30 | 358 1,073 3/17 | 599,400 199,800 1/28 | 234億1186万 | 118億1605万 | +15.58% 3/30 | -28.53% 3/13 |
| 2022年 1月期 | 660 1,980 3/11 | 324 973 1/27 | 943,800 314,600 1/27 | 218億408万 | 107億1483万 | +7.85% 9/14 | -16.22% 1/27 |
| 2023年 1月期 | 623 1,870 12/12 | 327 982 3/14 | 2,119,800 706,600 9/6 | 205億9275万 | 108億1394万 | +19.94% 6/13 | -9.74% 1/16 |
| 2024年 1月期 | 1,327 3,980 9/12 | 528 1,584 2/1 | 3,005,400 1,001,800 6/13 | 438億2842万 | 174億4327万 | +24.21% 9/8 | -17.38% 12/14 |
| 2025年 1月期 | 1,325 3,975 6/27 | 785 2,354 8/5 | 943,200 314,400 6/14 | 437億7335万 | 259億2263万 | +18.96% 6/18 | -31.31% 8/5 |
| 2026年 1月期 | 1,365 4,095 1/19 | 829 2,486 2/28 | 2,928,900 976,300 1/26 | 450億9481万 | 273億7624万 | +26.84% 3/18 | -8.63% 4/7 |
| 最新 | 1,404 2026/10/1 | 99,800 | 463億8324万 | -0.35% 1,409 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/27
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/10/01 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
324円（2022/01/27） - 333%（4.33倍）
1,404円（10/1）
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。
