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	1,946	2,000	1,938	1,962	+0.72%	57,800	-	+1.24%
10/01	1,961	1,961	1,875	1,948	-0.97%	81,800	-	+0.57%
09/30	1,969	1,995	1,935	1,967	+0.82%	50,400	-	+1.6%
09/29	1,950	1,970	1,917	1,951	-1.61%	36,500	-	+0.88%
09/28	1,945	1,987	1,927	1,983	+3.55%	75,900	-	+2.53%
09/25	1,893	1,922	1,893	1,915	+0.74%	35,400	-	-0.88%
09/24	1,915	1,915	1,875	1,901	-0.73%	31,700	-	-1.76%
09/18	1,925	1,925	1,896	1,915	-0.1%	22,200	-	-1.03%
09/17	1,918	1,938	1,902	1,917	+0.31%	29,500	-	-0.93%
09/16	1,924	1,937	1,900	1,911	+0.21%	34,700	-	-1.09%
09/15	1,940	1,946	1,907	1,907	-1.4%	21,700	-	-1.04%
09/14	1,920	1,958	1,911	1,934	+0.26%	36,700	-	+0.68%
09/11	1,899	1,974	1,870	1,929	+1.15%	42,300	-	+0.78%
09/10	1,906	1,932	1,891	1,907	+0.05%	15,100	-	+0.05%
09/09	1,915	1,940	1,902	1,906	-1.5%	25,500	-	+0.37%
09/08	1,973	1,973	1,935	1,935	-1.93%	17,200	-	+2.33%
09/07	1,988	2,000	1,959	1,973	-0.75%	26,000	-	+5%
09/04	1,960	1,990	1,922	1,988	+1.33%	41,200	-	+6.6%
09/03	1,904	1,972	1,902	1,962	+3.15%	37,400	-	+6%
09/02	1,933	1,945	1,902	1,902	-1.55%	24,400	-	+3.48%
09/01	1,950	1,950	1,930	1,932	-0.97%	19,400	-	+5.69%
08/31	1,956	1,962	1,937	1,951	-0.2%	22,300	-	+7.32%
08/28	1,956	1,977	1,935	1,955	+0.1%	21,100	-	+8.31%
08/27	1,935	1,975	1,935	1,953	+0.15%	13,900	-	+9.05%
08/26	1,922	1,973	1,922	1,950	+1.46%	17,800	-	+9.8%
08/25	1,928	1,950	1,920	1,922	-0.31%	10,200	-	+9.27%
08/24	1,934	1,940	1,904	1,928	-0.31%	23,700	-	+10.61%
08/21	1,925	1,941	1,890	1,934	0%	19,300	-	+11.92%
08/20	1,947	1,947	1,888	1,934	+0.36%	34,700	-	+12.84%
08/19	2,003	2,003	1,918	1,927	-3.51%	40,600	-	+13.42%
08/18	1,920	2,005	1,912	1,997	+4.12%	67,600	-	+18.59%
08/17	1,900	1,949	1,900	1,918	+1.21%	38,600	-	+15.2%
08/14	1,858	1,915	1,858	1,895	+1.99%	49,300	-	+14.85%
08/13	1,756	1,859	1,756	1,858	+4.85%	62,100	-	+13.64%
08/12	1,750	1,780	1,746	1,772	+1.2%	16,800	-	+9.25%
08/10	1,774	1,776	1,745	1,751	-0.45%	32,100	-	+8.62%
08/07	1,751	1,759	1,729	1,759	+0.46%	19,500	-	+9.8%
08/06	1,745	1,769	1,735	1,751	+1.63%	29,000	-	+9.92%
08/05	1,710	1,753	1,670	1,723	+1.06%	69,200	-	+8.84%
08/04	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	1,645	1,775	1,589	1,705	+4.54%	95,000	-	+8.32%
08/03	1,638	1,639	1,593	1,631	-0.43%	26,200	-	+4.22%
07/31	1,621	1,661	1,602	1,638	+1.05%	24,600	-	+5%
07/30	1,644	1,645	1,607	1,621	-1.4%	34,800	-	+4.31%
07/29	1,650	1,660	1,606	1,644	-0.3%	36,900	-	+6.2%
07/28	1,659	1,660	1,631	1,649	-2.14%	31,900	-	+6.87%
07/27	1,630	1,686	1,615	1,685	+3.95%	40,600	-	+9.63%
07/24	1,607	1,623	1,592	1,621	+1.19%	44,400	-	+5.95%
07/23	1,576	1,602	1,575	1,602	+1.65%	29,000	-	+5.05%
07/22	1,555	1,585	1,545	1,576	+2.07%	19,500	-	+3.62%
07/21	1,500	1,544	1,500	1,544	+2.93%	59,100	-	+1.78%
07/17	1,565	1,566	1,494	1,500	-4.21%	56,900	-	-0.99%
07/16	1,588	1,589	1,566	1,566	-1.32%	23,200	-	+3.37%
07/15	1,560	1,589	1,560	1,587	+1.73%	30,900	-	+5.1%
07/14	1,560	1,570	1,555	1,560	+0.97%	27,600	-	+3.59%
07/13	1,530	1,565	1,530	1,545	+1.05%	56,200	-	+2.86%
07/10	1,532	1,534	1,520	1,529	-0.2%	25,500	-	+2.14%
07/09	1,523	1,532	1,504	1,532	+0.07%	24,200	-	+2.54%
07/08	1,520	1,540	1,506	1,531	+0.07%	37,200	-	+2.75%
07/07	1,514	1,546	1,514	1,530	+1.19%	64,800	-	+2.96%
07/06	1,526	1,527	1,506	1,512	-0.13%	30,600	-	+2.09%
07/03	1,521	1,524	1,491	1,514	-0.46%	41,200	-	+2.51%
07/02	1,507	1,536	1,503	1,521	+1.06%	35,800	-	+3.05%
07/01	1,500	1,518	1,486	1,505	+0.74%	27,600	-	+2.03%
06/30	1,500	1,507	1,485	1,494	-0.27%	22,900	-	+1.29%
06/29	1,490	1,533	1,490	1,498	+0.74%	20,700	-	+1.56%
06/26	1,493	1,511	1,479	1,487	-0.4%	17,000	-	+0.75%
06/25	1,487	1,510	1,487	1,493	+0.4%	8,300	-	+1.08%
06/24	1,505	1,511	1,475	1,487	-1.13%	11,800	-	+0.54%
06/23	1,504	1,523	1,504	1,504	0%	15,900	-	+1.55%
06/22	1,505	1,525	1,497	1,504	+0.47%	13,500	-	+1.48%
06/19	1,513	1,522	1,484	1,497	-1.06%	31,800	-	+0.94%
06/18	1,504	1,524	1,499	1,513	+1.54%	16,800	-	+1.95%
06/17	1,494	1,528	1,490	1,490	-0.27%	23,200	-	+0.34%
06/16	1,493	1,497	1,470	1,494	+0.07%	17,400	-	+0.4%
06/15	1,495	1,502	1,481	1,493	+0.81%	17,200	-	+0.07%
06/12	1,477	1,481	1,445	1,481	+1.86%	22,800	-	-0.94%
06/11	1,478	1,484	1,442	1,454	-2.15%	27,700	-	-3%
06/10	1,478	1,516	1,464	1,486	+1.5%	29,100	-	-1.2%
06/09	1,439	1,484	1,439	1,464	+2.88%	24,000	-	-2.79%
06/08	1,440	1,445	1,417	1,423	-1.52%	15,300	-	-5.76%
06/05	1,440	1,470	1,440	1,445	+0.35%	16,400	-	-4.75%
06/04	1,403	1,450	1,388	1,440	+2.2%	29,900	-	-5.26%
06/03	1,420	1,424	1,402	1,409	-0.35%	16,500	-	-7.55%
06/02	1,414	1,423	1,371	1,414	-0.49%	27,200	-	-7.58%
06/01	1,486	1,486	1,421	1,421	-4.63%	39,500	-	-7.49%
05/29	1,492	1,512	1,486	1,490	0%	14,400	-	-3.5%
05/28	1,506	1,506	1,480	1,490	-1.46%	20,300	-	-3.87%
05/27	1,500	1,517	1,490	1,512	+0.93%	22,000	-	-2.83%
05/26	1,495	1,513	1,480	1,498	-0.27%	13,700	-	-4.04%
05/25	1,527	1,529	1,497	1,502	-1.51%	38,600	-	-4.09%
05/22	1,542	1,551	1,525	1,525	-1.1%	17,200	-	-2.8%
05/21	1,550	1,562	1,539	1,542	+0.65%	21,400	-	-1.97%
05/20	1,541	1,541	1,511	1,532	-0.58%	18,700	-	-2.73%
05/19	1,533	1,564	1,531	1,541	+1.45%	14,700	-	-2.34%
05/18	1,520	1,535	1,500	1,519	-0.07%	22,100	-	-3.98%
05/15	1,522	1,547	1,505	1,520	-0.59%	26,500	-	-4.1%
05/14	1,573	1,573	1,521	1,529	-2.8%	24,600	-	-3.65%
05/13	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）14:00 株主提案に係る書面の受領及び当社取締役会意見に関するお知らせ
05/13	（IR情報）14:00 代表取締役および役員の異動に関するお知らせ
05/13	1,598	1,650	1,543	1,573	-1.56%	34,800	-	-1.07%
05/12	1,576	1,600	1,576	1,598	+1.27%	15,100	-	+0.5%
05/11	1,569	1,590	1,569	1,578	+0.64%	13,300	-	-0.75%

トマト銀行（8542）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