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
09/29	1,197	1,208	1,181	1,192	-3.01%	431,400	-	+4.65%
09/28	1,230	1,234	1,221	1,229	+0.24%	727,300	-	+8.38%
09/25	1,194	1,230	1,194	1,226	+3.9%	889,700	-	+8.59%
09/24	1,200	1,201	1,171	1,180	-0.25%	734,800	-	+4.89%
09/18	1,168	1,183	1,149	1,183	+1.02%	710,900	-	+5.34%
09/17	1,174	1,191	1,166	1,171	+0.52%	497,600	-	+4.55%
09/16	1,151	1,174	1,151	1,165	+1.39%	338,200	-	+4.3%
09/15	1,148	1,163	1,141	1,149	-0.43%	436,800	-	+3.23%
09/14	1,137	1,164	1,130	1,154	+1.5%	530,700	-	+4.15%
09/11	1,103	1,151	1,103	1,137	+0.44%	706,600	-	+2.9%
09/10	1,091	1,137	1,091	1,132	+3.19%	508,900	-	+2.82%
09/09	1,098	1,111	1,090	1,097	-0.72%	404,400	-	+0.09%
09/08	1,119	1,128	1,105	1,105	-2.39%	376,200	-	+1.19%
09/07	1,141	1,144	1,121	1,132	-0.35%	355,300	-	+4.04%
09/04	1,144	1,148	1,112	1,136	-0.26%	426,400	-	+4.89%
09/03	1,130	1,145	1,115	1,139	+1.7%	590,600	-	+5.76%
09/02	1,114	1,135	1,110	1,120	-1.67%	408,100	-	+4.48%
09/01	1,119	1,139	1,103	1,139	+1.42%	466,200	-	+6.65%
08/31	1,127	1,141	1,121	1,123	-1.75%	471,600	-	+5.45%
08/28	1,092	1,149	1,089	1,143	+4.1%	436,300	-	+7.73%
08/27	1,093	1,117	1,090	1,098	+0.46%	580,700	-	+4.08%
08/26	1,088	1,103	1,082	1,093	+1.3%	284,500	-	+4%
08/25	1,071	1,082	1,063	1,079	+1.12%	345,600	-	+3.15%
08/24	1,096	1,096	1,060	1,067	-1.48%	329,000	-	+2.69%
08/21	1,080	1,092	1,074	1,083	+0.28%	403,200	-	+4.74%
08/20	1,090	1,094	1,066	1,080	-0.92%	454,900	-	+4.96%
08/19	1,112	1,122	1,086	1,090	-3.54%	894,800	-	+6.55%
08/18	1,130	1,154	1,126	1,130	+0.62%	992,200	-	+11.11%
08/17	1,122	1,137	1,120	1,123	+0.45%	574,800	-	+11.41%
08/14	1,106	1,144	1,104	1,118	+1.18%	873,300	-	+11.8%
08/13	1,056	1,109	1,056	1,105	+5.64%	799,100	-	+11.5%
08/12	1,055	1,066	1,037	1,046	+1.55%	615,200	-	+6.41%
08/10	1,069	1,069	1,022	1,030	-4.45%	771,800	-	+5.32%
08/07	14:30 従業員持株会向け譲渡制限付株式インセンティブ制度としての自己株式の処分に関するお知らせ
08/07	14:30 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,047	1,094	1,025	1,078	+4.56%	982,700	-	+10.91%
08/06	1,019	1,042	1,015	1,031	+1.28%	465,500	-	+6.84%
08/05	1,001	1,019	999	1,018	+1.8%	433,800	-	+6.15%
08/04	995	1,016	991	1,000	-0.4%	495,100	-	+4.82%
08/03	1,001	1,005	965	1,004	+0.7%	717,400	-	+5.8%
07/31	994	1,020	979	997	+0.81%	592,700	-	+5.61%
07/30	988	999	981	989	-2.18%	639,900	-	+5.32%
07/29	1,039	1,040	996	1,011	-2.51%	710,400	-	+8.36%
07/28	1,040	1,044	1,016	1,037	-1.24%	779,400	-	+11.87%
07/27	1,032	1,058	1,026	1,050	+2.54%	1,050,400	-	+14.01%
07/24	991	1,029	986	1,024	+1.89%	1,288,000	-	+12.16%
07/23	14:30 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
07/23	982	1,010	981	1,005	+1.82%	642,200	-	+10.8%
07/22	964	990	961	987	+2.71%	618,200	-	+9.54%
07/21	918	964	917	961	+5.84%	757,000	-	+7.13%
07/17	957	961	903	908	-4.82%	771,600	-	+1.45%
07/16	942	968	942	954	+0.21%	524,100	-	+6.59%
07/15	934	955	934	952	+2.04%	596,600	-	+6.73%
07/14	940	942	924	933	-0.64%	424,300	-	+4.95%
07/13	919	944	918	939	+3.19%	578,300	-	+5.98%
07/10	910	930	904	910	+0.89%	462,700	-	+3.06%
07/09	900	907	889	902	-0.88%	309,400	-	+2.5%
07/08	900	921	900	910	+0.33%	296,400	-	+3.64%
07/07	14:30 香川GiraSol（シラソル）株式会社の設立について
07/07	915	929	904	907	+0.55%	416,400	-	+3.54%
07/06	897	907	889	902	+0.78%	379,900	-	+3.2%
07/03	910	915	893	895	-0.56%	369,400	-	+2.64%
07/02	900	912	889	900	+1.47%	548,500	-	+3.33%
07/01	887	892	878	887	+1.03%	494,900	-	+1.95%
06/30	888	898	877	878	-0.45%	526,400	-	+0.92%
06/29	885	887	869	882	+0.68%	576,300	-	+1.38%
06/26	864	876	862	876	+1.39%	415,300	-	+0.69%
06/25	865	870	852	864	+0.82%	433,900	-	-0.69%
06/24	14:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	871	876	850	857	-0.58%	331,800	-	-1.61%
06/23	869	877	862	862	-0.92%	445,000	-	-1.03%
06/22	854	877	854	870	+1.05%	345,300	-	-0.11%
06/19	865	869	844	861	-0.69%	846,000	-	-1.15%
06/18	874	885	866	867	-0.46%	543,600	-	-0.57%
06/17	900	909	871	871	-2.02%	631,100	-	-0.23%
06/16	894	895	881	889	-2.09%	552,400	-	+1.6%
06/15	913	925	902	908	+2.02%	377,300	-	+3.65%
06/12	886	901	883	890	+1.25%	606,800	-	+1.6%
06/11	878	883	864	879	-0.45%	331,900	-	+0.34%
06/10	883	906	877	883	+1.73%	551,700	-	+0.68%
06/09	860	879	860	868	+2.24%	550,100	-	-1.03%
06/08	838	853	838	849	-0.35%	411,800	-	-3.3%
06/05	873	875	852	852	-0.12%	442,700	-	-3.18%
06/04	837	867	832	853	+0.59%	532,600	-	-3.07%
06/03	857	861	846	848	-0.93%	529,100	-	-3.75%
06/02	846	861	824	856	-0.12%	508,700	-	-2.95%
06/01	874	874	854	857	-2.17%	463,400	-	-2.94%
05/29	880	896	876	876	-0.34%	540,400	-	-0.9%
05/28	875	881	859	879	+0.34%	1,308,900	-	-0.79%
05/27	871	886	867	876	0%	937,700	-	-1.46%
05/26	874	882	856	876	-0.34%	524,300	-	-1.68%
05/25	889	892	874	879	-1.01%	433,400	-	-1.57%
05/22	888	894	874	888	+0.91%	617,900	-	-0.67%
05/21	869	887	867	880	+2.68%	674,200	-	-1.68%
05/20	864	871	846	857	-0.81%	729,300	-	-4.46%
05/19	870	885	864	864	-0.23%	879,500	-	-4%
05/18	873	876	859	866	-1.37%	698,900	-	-3.99%
05/15	893	898	858	878	-3.3%	955,400	-	-2.77%
05/14	14:30 令和8年3月期決算の前期実績との差異に関するお知らせ
05/14	14:30 第6次経営計画期間中における株主還元方針に関するお知らせ
05/14	14:30 第6次経営計画の策定について
05/14	14:30 当社子会社における代表取締役及びその他の役員の異動に関するお知らせ
05/14	14:30 令和8年3月期決算短信〔日本基準〕(連結)
05/14	14:30 資本コストや株価を意識した経営の実現に向けた対応等について
05/14	913	952	899	908	-0.98%	637,500	-	+0.44%
05/13	901	926	901	917	+1.44%	468,700	-	+1.55%
05/12	911	915	898	904	-0.44%	319,200	-	+0.33%
05/11	895	909	892	908	+2.14%	438,800	-	+0.89%
05/08	882	891	864	889	-1.66%	853,200	-	-0.78%
05/07	907	918	898	904	+1.35%	851,300	-	+1.23%
05/01	887	899	873	892	+0.9%	474,000	-	+0.11%

トモニ HD（8600）のIR情報・決算資料

2026/05/01～2026/09/29

IR情報＆株価推移

開示資料

決算

株式

チャート