トーセイ（8923）の株価チャート
株価
5/22
- 前日 (5/21)
- 1,595
- 始値
- 1,592
- 高値
- 1,600
- 安値
- 1,573
- 終値 -0.56%
- 1,586
- 出来高 -7.76%
- 236,600
乖離率
- 株価（5日）
移動平均値 - +1.08%
1,569 - 株価（25日）
移動平均値 - -3.47%
1,643 - 出来高（5日）
移動平均値 - -5.67%
250,820
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 1,592 | 1,600 | 1,573 | 1,586 | -0.56% | 236,600 | 1544億2501万 | -3.47% | 10.15 | 1.42 |
| 05/21 | 1,577 | 1,601 | 1,568 | 1,595 | +2.9% | 256,500 | 1553億132万 | -3.27% | 10.2 | 1.43 |
| 05/20 | 1,583 | 1,583 | 1,531 | 1,550 | -1.08% | 290,600 | 1509億1978万 | -6.29% | 9.92 | 1.39 |
| 05/19 | 1,566 | 1,595 | 1,549 | 1,567 | +1.42% | 283,600 | 1525億7502万 | -5.66% | 10.03 | 1.4 |
| 05/18 | 1,587 | 1,590 | 1,534 | 1,545 | -2.4% | 186,800 | 1504億3294万 | -7.37% | 9.88 | 1.38 |
| 05/15 | 1,575 | 1,589 | 1,570 | 1,583 | -0.69% | 210,500 | 1541億3291万 | -5.44% | 10.13 | 1.42 |
| 05/14 | 1,649 | 1,652 | 1,566 | 1,594 | -4.38% | 230,000 | 1552億395万 | -4.95% | 10.2 | 1.43 |
| 05/13 | 1,638 | 1,674 | 1,627 | 1,667 | +1.65% | 160,400 | 1623億1178万 | -0.54% | 10.66 | 1.49 |
| 05/12 | 1,644 | 1,665 | 1,628 | 1,640 | +0.24% | 133,600 | 1596億8286万 | -1.97% | 10.49 | 1.47 |
| 05/11 | 1,641 | 1,649 | 1,631 | 1,636 | -0.67% | 161,600 | 1592億9339万 | -2.15% | 10.47 | 1.47 |
| 05/08 | 1,642 | 1,654 | 1,625 | 1,647 | +1.1% | 273,500 | 1603億6443万 | -1.32% | 10.54 | 1.48 |
| 05/07 | 1,636 | 1,657 | 1,625 | 1,629 | -0.06% | 268,300 | 1586億1182万 | -2.22% | 10.42 | 1.46 |
| 05/01 | 1,631 | 1,638 | 1,605 | 1,630 | -0.12% | 137,100 | 1587億918万 | -1.98% | 10.43 | 1.46 |
| 04/30 | 1,629 | 1,642 | 1,611 | 1,632 | -1.51% | 246,800 | 1589億392万 | -1.69% | 10.44 | 1.46 |
| 04/28 | 1,645 | 1,666 | 1,641 | 1,657 | +0.61% | 156,900 | 1613億3811万 | 0% | 10.6 | 1.48 |
| 04/27 | 1,640 | 1,664 | 1,629 | 1,647 | +0.8% | 338,300 | 1603億6443万 | -0.36% | 10.54 | 1.48 |
| 04/24 | 1,645 | 1,660 | 1,631 | 1,634 | -1.68% | 230,000 | 1590億9865万 | -0.73% | 10.45 | 1.46 |
| 04/23 | 1,664 | 1,675 | 1,645 | 1,662 | -0.89% | 217,200 | 1618億2495万 | +1.22% | 10.63 | 1.49 |
| 04/22 | 1,690 | 1,709 | 1,668 | 1,677 | -1% | 202,400 | 1632億8546万 | +2.19% | 10.73 | 1.5 |
| 04/21 | 1,699 | 1,714 | 1,677 | 1,694 | 0% | 175,800 | 1649億4071万 | +3.36% | 10.84 | 1.52 |
| 04/20 | 1,726 | 1,727 | 1,694 | 1,694 | -1.22% | 194,800 | 1649億4071万 | +3.67% | 10.84 | 1.52 |
| 04/17 | 1,725 | 1,740 | 1,705 | 1,715 | -1.32% | 192,900 | 1669億8543万 | +5.21% | 10.97 | 1.54 |
| 04/16 | 1,735 | 1,754 | 1,735 | 1,738 | +0.58% | 214,700 | 1692億2488万 | +7.02% | 11.12 | 1.56 |
| 04/15 | 1,745 | 1,750 | 1,724 | 1,728 | +0.12% | 136,600 | 1682億5121万 | +6.6% | 11.06 | 1.55 |
| 04/14 | 1,740 | 1,746 | 1,717 | 1,726 | -0.35% | 259,500 | 1680億5647万 | +6.67% | 11.04 | 1.55 |
| 04/13 | 1,731 | 1,762 | 1,720 | 1,732 | +0.46% | 283,500 | 1686億4068万 | +7.44% | 11.08 | 1.55 |
| 04/10 | 1,750 | 1,764 | 1,723 | 1,724 | +0.12% | 262,200 | 1678億6174万 | +7.15% | 11.03 | 1.54 |
| 04/09 | 1,742 | 1,779 | 1,717 | 1,722 | -1.03% | 357,600 | 1676億6700万 | +7.36% | 11.02 | 1.54 |
| 04/08 | 1,735 | 1,750 | 1,728 | 1,740 | +2.65% | 417,100 | 1694億1962万 | +9.02% | 11.13 | 1.56 |
| 04/07 | 1,670 | 1,715 | 1,666 | 1,695 | +1.99% | 335,800 | 1650億3808万 | +6.6% | 10.84 | 1.52 |
| 04/06 | 1,580 | 1,712 | 1,573 | 1,662 | +4.99% | 1,318,500 | 1618億2495万 | +4.73% | 10.63 | 1.49 |
| 04/03 | 1,576 | 1,591 | 1,573 | 1,583 | +0.64% | 201,600 | 1541億3291万 | -0.19% | 10.13 | 1.42 |
| 04/02 | 1,603 | 1,631 | 1,571 | 1,573 | -2.72% | 290,700 | 1531億5923万 | -1.01% | 10.06 | 1.41 |
| 04/01 | 1,608 | 1,617 | 1,587 | 1,617 | +3.13% | 275,700 | 1574億4340万 | +1.63% | 10.35 | 1.45 |
| 03/31 | 1,575 | 1,587 | 1,563 | 1,568 | +0.32% | 297,600 | 1526億7239万 | -1.45% | 10.03 | 1.4 |
| 03/30 | 1,510 | 1,565 | 1,509 | 1,563 | +0.13% | 253,000 | 1521億8555万 | -1.88% | 10 | 1.4 |
| 03/27 | 1,558 | 1,567 | 1,552 | 1,561 | +0.45% | 238,000 | 1519億9082万 | -2.25% | 9.99 | 1.4 |
| 03/26 | 1,561 | 1,568 | 1,535 | 1,554 | -0.77% | 225,000 | 1513億925万 | -2.94% | 9.94 | 1.39 |
| 03/25 | 1,562 | 1,578 | 1,554 | 1,566 | +1.69% | 213,800 | 1524億7766万 | -2.31% | 10.02 | 1.4 |
| 03/24 | 1,523 | 1,541 | 1,523 | 1,540 | +3.15% | 239,500 | 1499億4610万 | -4.11% | 9.85 | 1.38 |
| 03/23 | 1,499 | 1,532 | 1,477 | 1,493 | -2.55% | 337,100 | 1453億6982万 | -7.38% | 9.55 | 1.34 |
| 03/19 | 1,619 | 1,631 | 1,532 | 1,532 | -6.36% | 1,127,700 | 1491億6716万 | -5.32% | 9.8 | 1.37 |
| 03/18 | 1,629 | 1,643 | 1,614 | 1,636 | +1.74% | 162,000 | 1592億9339万 | +0.8% | 10.47 | 1.47 |
| 03/17 | 1,623 | 1,638 | 1,608 | 1,608 | +1.26% | 204,500 | 1565億6710万 | -0.86% | 10.29 | 1.44 |
| 03/16 | 1,604 | 1,606 | 1,584 | 1,588 | +0.38% | 183,000 | 1546億1974万 | -2.1% | 10.16 | 1.42 |
| 03/13 | 1,547 | 1,593 | 1,547 | 1,582 | +0.06% | 269,300 | 1540億3554万 | -2.53% | 10.12 | 1.42 |
| 03/12 | 1,620 | 1,630 | 1,566 | 1,581 | -4.76% | 407,200 | 1539億3817万 | -2.59% | 10.11 | 1.42 |
| 03/11 | 1,666 | 1,682 | 1,651 | 1,660 | +1.41% | 243,200 | 1616億3021万 | +2.28% | 10.62 | 1.49 |
| 03/10 | 1,634 | 1,658 | 1,625 | 1,637 | +2.7% | 325,200 | 1593億9076万 | +1.11% | 10.47 | 1.47 |
| 03/09 | 1,551 | 1,598 | 1,543 | 1,594 | -3.16% | 414,900 | 1552億395万 | -1.36% | 10.2 | 1.43 |
| 03/06 | 1,619 | 1,650 | 1,595 | 1,646 | +2.36% | 347,500 | 1602億6706万 | +1.92% | 10.53 | 1.47 |
| 03/05 | 1,560 | 1,626 | 1,559 | 1,608 | +5.44% | 524,900 | 1565億6710万 | -0.19% | 10.29 | 1.44 |
| 03/04 | 1,553 | 1,554 | 1,498 | 1,525 | -2.87% | 261,300 | 1484億8559万 | -5.28% | 9.76 | 1.37 |
| 03/03 | 1,601 | 1,606 | 1,569 | 1,570 | -3.38% | 223,000 | 1528億6713万 | -2.73% | 10.04 | 1.41 |
| 03/02 | 1,611 | 1,628 | 1,594 | 1,625 | -1.52% | 180,700 | 1582億2235万 | +0.49% | 10.4 | 1.46 |
| 02/27 | 1,645 | 1,654 | 1,616 | 1,650 | +0.36% | 229,500 | 1606億5654万 | +1.98% | 10.56 | 1.48 |
| 02/26 | 1,655 | 1,674 | 1,643 | 1,644 | +0.61% | 254,300 | 1600億7233万 | +1.61% | 10.52 | 1.47 |
| 02/25 | 1,607 | 1,634 | 1,593 | 1,634 | +1.81% | 314,600 | 1590億9865万 | +0.8% | 10.45 | 1.46 |
| 02/24 | 1,621 | 1,623 | 1,603 | 1,605 | -1.65% | 159,200 | 1562億7499万 | -1.23% | 10.27 | 1.44 |
| 02/20 | 1,643 | 1,645 | 1,622 | 1,632 | -1.39% | 111,400 | 1589億392万 | +0.12% | 10.44 | 1.46 |
| 02/19 | 1,650 | 1,658 | 1,628 | 1,655 | +0.36% | 120,100 | 1611億4337万 | +1.1% | 10.59 | 1.48 |
| 02/18 | 1,625 | 1,649 | 1,617 | 1,649 | +1.79% | 150,800 | 1605億5917万 | +0.37% | 10.55 | 1.48 |
| 02/17 | 1,633 | 1,635 | 1,612 | 1,620 | -1.7% | 120,900 | 1577億3551万 | -1.76% | 10.36 | 1.45 |
| 02/16 | 1,675 | 1,675 | 1,626 | 1,648 | -1.49% | 169,500 | 1604億6180万 | -0.48% | 10.54 | 1.48 |
| 02/13 | 1,659 | 1,688 | 1,657 | 1,673 | +1.7% | 666,500 | 1628億9599万 | +0.6% | 10.7 | 1.5 |
| 02/12 | 1,635 | 1,656 | 1,629 | 1,645 | -0.54% | 208,000 | 1601億6970万 | -1.38% | 10.52 | 1.47 |
| 02/10 | 1,644 | 1,659 | 1,638 | 1,654 | +1.78% | 187,700 | 1610億4601万 | -1.08% | 10.58 | 1.48 |
| 02/09 | 1,617 | 1,648 | 1,606 | 1,625 | +2.01% | 186,700 | 1582億2235万 | -2.93% | 10.4 | 1.46 |
| 02/06 | 1,596 | 1,602 | 1,582 | 1,593 | -1.18% | 195,500 | 1551億658万 | -5.07% | 10.19 | 1.43 |
| 02/05 | 1,602 | 1,624 | 1,599 | 1,612 | +1.26% | 206,100 | 1569億5657万 | -4.16% | 10.31 | 1.44 |
| 02/04 | 1,580 | 1,598 | 1,571 | 1,592 | +0.57% | 160,900 | 1550億921万 | -5.58% | 10.19 | 1.43 |
| 02/03 | 1,550 | 1,584 | 1,547 | 1,583 | +2.13% | 187,100 | 1541億3291万 | -6.39% | 10.13 | 1.42 |
| 02/02 | 1,589 | 1,593 | 1,550 | 1,550 | -1.34% | 146,400 | 1509億1978万 | -8.55% | 9.92 | 1.39 |
| 01/30 | 1,580 | 1,581 | 1,560 | 1,571 | +0.13% | 248,100 | 1529億6449万 | -7.64% | 10.05 | 1.41 |
| 01/29 | 1,533 | 1,574 | 1,511 | 1,569 | +1.23% | 292,300 | 1527億6976万 | -8.03% | 10.04 | 1.41 |
| 01/28 | 1,570 | 1,571 | 1,546 | 1,550 | -1.9% | 358,800 | 1509億1978万 | -9.46% | 9.92 | 1.39 |
| 01/27 | 1,605 | 1,605 | 1,580 | 1,580 | -2.65% | 324,200 | 1538億4080万 | -8.03% | 10.11 | 1.42 |
| 01/26 | 1,630 | 1,635 | 1,605 | 1,623 | -0.55% | 230,000 | 1580億2761万 | -5.69% | 10.38 | 1.45 |
| 01/23 | 1,661 | 1,684 | 1,632 | 1,632 | -1.75% | 264,000 | 1589億392万 | -5.28% | 10.44 | 1.46 |
| 01/22 | 1,655 | 1,676 | 1,653 | 1,661 | +0.36% | 207,200 | 1617億2758万 | -3.77% | 10.63 | 1.49 |
| 01/21 | 1,678 | 1,687 | 1,650 | 1,655 | -2.88% | 322,200 | 1611億4337万 | -4.11% | 10.59 | 1.48 |
| 01/20 | 1,737 | 1,746 | 1,704 | 1,704 | -2.29% | 279,900 | 1659億1439万 | -1.27% | 10.9 | 1.53 |
| 01/19 | 1,760 | 1,788 | 1,740 | 1,744 | +1.1% | 323,900 | 1698億909万 | +1.22% | 11.16 | 1.56 |
| 01/16 | 1,790 | 1,797 | 1,718 | 1,725 | -4.38% | 453,800 | 1679億5911万 | +0.35% | 11.04 | 1.54 |
| 01/15 | 1,845 | 1,845 | 1,763 | 1,804 | -0.06% | 375,900 | 1756億5115万 | +5.07% | 11.54 | 1.62 |
| 01/14 | 1,905 | 1,943 | 1,788 | 1,805 | -0.55% | 706,400 | 1757億4851万 | +5.56% | 11.55 | 1.62 |
| 01/13 | 1,825 | 1,835 | 1,807 | 1,815 | +1.57% | 192,800 | 1767億2219万 | +6.58% | 11.61 | 1.63 |
| 01/09 | 1,813 | 1,825 | 1,781 | 1,787 | -1.38% | 180,900 | 1739億9590万 | +5.37% | 11.43 | 1.6 |
| 01/08 | 1,797 | 1,832 | 1,797 | 1,812 | +0.67% | 264,200 | 1764億3009万 | +7.22% | 11.59 | 1.62 |
| 01/07 | 1,756 | 1,812 | 1,745 | 1,800 | +2.16% | 303,900 | 1752億6168万 | +6.95% | 11.52 | 1.61 |
| 01/06 | 1,715 | 1,763 | 1,707 | 1,762 | +3.34% | 293,700 | 1715億6171万 | +5.07% | 11.27 | 1.58 |
| 01/05 | 1,736 | 1,748 | 1,692 | 1,705 | -0.64% | 228,700 | 1660億1175万 | +1.91% | 10.91 | 1.53 |
| 2025 | ||||||||||
| 12/30 | 1,705 | 1,726 | 1,697 | 1,716 | +0.65% | 206,600 | 1670億8280万 | +2.45% | 10.98 | 1.54 |
| 12/29 | 1,714 | 1,722 | 1,700 | 1,705 | -0.41% | 182,800 | 1660億1175万 | +1.79% | 10.91 | 1.53 |
| 12/26 | 1,712 | 1,732 | 1,707 | 1,712 | +0.59% | 241,900 | 1666億9333万 | +2.21% | 10.95 | 1.53 |
| 12/25 | 1,703 | 1,710 | 1,695 | 1,702 | +0.24% | 134,400 | 1657億1965万 | +1.86% | 10.89 | 1.52 |
| 12/24 | 1,689 | 1,710 | 1,689 | 1,698 | +0.12% | 151,900 | 1653億3018万 | +1.8% | 10.86 | 1.52 |
| 12/23 | 1,691 | 1,705 | 1,689 | 1,696 | +0.06% | 132,500 | 1651億3544万 | +1.86% | 10.85 | 1.52 |
| 12/22 | 1,711 | 1,716 | 1,673 | 1,695 | -1.45% | 261,300 | 1650億3808万 | +1.86% | 10.84 | 1.52 |
| 12/19 | 1,691 | 1,726 | 1,683 | 1,720 | +2.08% | 475,400 | 1674億7227万 | +3.49% | 11 | 1.54 |
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 | |
| 2007年 11月期 | 745 149,000 1/29 | 282 56,300 9/18 | 170,400 852 1/18 | - | - | +32.79% 10/11 | -22.39% 9/18 |
| 2008年 11月期 | 374 74,700 2/1 | 63 12,650 10/29 12,500 10/28 | 7,438,800 37,194 8/15 | - | - | +33.13% 11/12 | -47.62% 10/17 |
| 2009年 11月期 | 225 45,000 6/19 | 43 8,600 3/13 | 3,529,000 17,645 6/11 | - | - | +71.9% 4/13 | -29.39% 11/17 |
| 2010年 11月期 | 224 44,700 5/14 | 93 18,610 12/29 | 4,397,800 21,989 4/30 | - | - | +31.34% 4/28 | -15.58% 6/9 |
| 2011年 11月期 | 215 43,000 1/20 | 90 18,020 11/22 18,020 11/18 | 5,686,000 28,430 12/27 | 196億4412万 | 82億3225万 | +15.31% 1/20 | -35.62% 3/15 |
| 2012年 11月期 | 188 37,650 11/20 | 94 18,800 12/26 | 3,578,800 17,894 11/20 | 172億2万 | 85億8859万 | +32.29% 1/4 | -19.2% 5/16 |
| 2013年 11月期 | 760 151,900 4/5 | 184 36,800 12/3 | 7,096,600 35,483 4/3 | 693億9399万 | 168億1171万 | +47.87% 4/8 | -31.96% 5/23 |
| 2014年 11月期 | 441 881 1/10 881 1/7 | 299 597 3/20 | 4,570,400 2,285,200 1/15 | 425億3820万 | 288億2554万 | +20.94% 11/4 | -22.9% 2/4 |
| 2015年 11月期 | 477 954 6/24 954 4/16 | 318 636 12/17 | 2,474,600 1,237,300 4/6 | 460億6293万 | 307億862万 | +13.38% 4/16 | -12.76% 8/25 |
| 2016年 11月期 | 428 856 7/21 | 277 553 2/12 | 2,075,800 1,037,900 4/6 | 413億3110万 | 267億105万 | +15.57% 3/14 | -20.42% 2/12 |
| 2017年 11月期 | 581 1,162 11/13 | 356 712 4/5 | 2,922,600 1,461,300 11/27 | 561億600万 | 343億7820万 | +16.02% 10/10 | -9.97% 2/2 |
| 2018年 11月期 | 765 1,529 4/11 | 477 953 10/25 | 4,065,600 2,032,800 4/10 | 741億986万 | 462億5366万 | +20.41% 1/15 | -19.98% 12/25 |
| 2019年 11月期 | 734 1,467 11/19 | 380 759 12/25 | 1,711,400 855,700 11/27 | 712億3355万 | 368億4550万 | +17.83% 7/11 | -9.97% 5/9 |
| 2020年 11月期 | 786 1,572 1/10 | 391 782 3/23 | 4,059,600 2,029,800 10/6 | 763億9181万 | 380億2420万 | +13.44% 10/6 | -31% 3/13 |
| 2021年 11月期 | 629 1,258 9/14 | 475 950 11/29 | 2,183,600 1,091,800 11/26 | 612億4422万 | 462億4961万 | +10.47% 7/6 | -12.78% 1/20 |
| 2022年 11月期 | 753 1,506 11/28 1,506 11/24 他2件 | 476 952 12/1 | 2,014,800 1,007,400 11/28 | 733億1780万 | 463億4697万 | +12.6% 4/6 | -6.56% 4/27 |
| 2023年 11月期 | 1,020 2,040 9/20 | 654 1,308 12/21 | 2,318,800 1,159,400 11/28 | 993億1495万 | 636億7841万 | +11% 1/9 | -8% 10/23 |
| 2024年 11月期 | 1,325 2,650 7/17 | 879 1,757 12/8 | 2,205,600 1,102,800 11/27 | 1290億1207万 | 855億3743万 | +16.88% 1/16 | -20.7% 8/5 |
| 2025年 11月期 | 1,768 3,535 9/30 | 1,005 2,010 4/7 | 1,466,400 11/27 | 1720億9723万 | 978億5443万 | +10.31% 8/12 | -11.28% 4/7 |
| 最新 | 1,586 2026/5/22 | 236,600 | 1544億2501万 | -3.47% 1,643 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 98%（1.98倍）
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- 157%（2.57倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 78%（1.78倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/05/22 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
43円（2009/03/13） - 3588%（36.88倍）
1,586円（5/22）
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。
