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
10/01	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	（IR情報）15:30 2026年8月度月次売上高のお知らせ
09/11	（IR情報）15:30 2027年1月期中間期(第2四半期)決算説明資料
09/11	（IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	（IR情報）11:00 プロの食材の店「A-プライスイオン福岡東店」2026年9月11日（金）新規オープン
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	（IR情報）15:00 トーホーフードサービス沼津営業所を移転・拡充、「富士支店」として営業を開始
08/20	（IR情報）15:00 「トーホーフードサービス鹿児島支店」を新築移転
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	（IR情報）15:30 2026年7月度月次売上高のお知らせ
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	（IR情報）15:30 株主優待制度の一部変更(拡充)に関するお知らせ
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	（IR情報）15:00 当社連結子会社の人事異動に関するお知らせ
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	（IR情報）15:30 2026年6月度月次売上高のお知らせ
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	（IR情報）15:00 当社及び連結子会社の人事異動に関するお知らせ
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	（IR情報）15:30 2026年5月度月次売上高のお知らせ
06/11	（IR情報）15:30 2027年1月期第1四半期決算説明資料
06/11	（IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 2026年4月度月次売上高のお知らせ
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%

トーホー（8142）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート