- 8923
- 2026/10/02
- 時価
- 1685億円
- PER 予
- 11.08倍
- 2010年以降
- 4.3-48.48倍
（2010-2025年） - PBR
- 1.51倍
- 2010年以降
- 0.33-2.44倍
（2010-2025年） - 配当 予
- 3.18%
- ROE 予
- 13.63%
- ROA 予
- 4.9%
- 資料
- Link
- CSV,JSON
トーセイ（8923）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,733
- 始値
- 1,725
- 高値
- 1,733
- 安値
- 1,712
- 終値 -0.12%
- 1,731
- 出来高 -28.34%
- 215,400
乖離率
- 株価（5日）
移動平均値 - -0.52%
1,740 - 株価（25日）
移動平均値 - -0.46%
1,739 - 出来高（5日）
移動平均値 - -22.83%
279,140
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,725 | 1,733 | 1,712 | 1,731 | -0.12% | 215,400 | - | -0.46% | - | - |
| 10/01 | 1,730 | 1,739 | 1,709 | 1,733 | -0.97% | 300,600 | - | -0.57% | - | - |
| 09/30 | 1,721 | 1,757 | 1,720 | 1,750 | +1.69% | 270,200 | - | +0.17% | - | - |
| 09/29 | 1,765 | 1,770 | 1,715 | 1,721 | -2.49% | 303,900 | - | -1.66% | - | - |
| 09/28 | 1,734 | 1,776 | 1,734 | 1,765 | +2.5% | 305,600 | - | +0.68% | - | - |
| 09/25 | 1,727 | 1,739 | 1,716 | 1,722 | +0.29% | 151,800 | - | -1.77% | - | - |
| 09/24 | 1,699 | 1,725 | 1,690 | 1,717 | -0.41% | 260,900 | - | -2.17% | - | - |
| 09/18 | 1,696 | 1,724 | 1,678 | 1,724 | +1.89% | 604,700 | - | -1.93% | - | - |
| 09/17 | 1,688 | 1,696 | 1,681 | 1,692 | +1.14% | 130,100 | - | -3.92% | - | - |
| 09/16 | 1,680 | 1,684 | 1,666 | 1,673 | +0.48% | 81,300 | - | -5.16% | - | - |
| 09/15 | 1,682 | 1,691 | 1,665 | 1,665 | -1.07% | 117,900 | - | -5.77% | - | - |
| 09/14 | 1,680 | 1,692 | 1,673 | 1,683 | +0.66% | 98,200 | - | -4.92% | - | - |
| 09/11 | 1,676 | 1,680 | 1,659 | 1,672 | -0.48% | 135,700 | - | -5.7% | - | - |
| 09/10 | 1,671 | 1,687 | 1,663 | 1,680 | -0.88% | 234,900 | - | -5.46% | - | - |
| 09/09 | 1,687 | 1,706 | 1,683 | 1,695 | -0.24% | 112,500 | - | -4.78% | - | - |
| 09/08 | 1,715 | 1,719 | 1,699 | 1,699 | -1.51% | 135,500 | - | -4.6% | - | - |
| 09/07 | 1,758 | 1,758 | 1,710 | 1,725 | -1.48% | 155,500 | - | -3.31% | - | - |
| 09/04 | 1,746 | 1,763 | 1,726 | 1,751 | -0.06% | 139,800 | - | -2.01% | - | - |
| 09/03 | 1,743 | 1,770 | 1,740 | 1,752 | +0.29% | 209,200 | - | -2.18% | - | - |
| 09/02 | 1,804 | 1,821 | 1,747 | 1,747 | -5.26% | 310,800 | - | -2.62% | - | - |
| 09/01 | 1,828 | 1,850 | 1,825 | 1,844 | +0.44% | 118,200 | - | +2.67% | - | - |
| 08/31 | 1,826 | 1,842 | 1,816 | 1,836 | +0.05% | 185,800 | - | +2.4% | - | - |
| 08/28 | 1,820 | 1,837 | 1,805 | 1,835 | +0.05% | 274,400 | - | +2.51% | - | - |
| 08/27 | 1,843 | 1,861 | 1,829 | 1,834 | -0.33% | 190,500 | - | +2.63% | - | - |
| 08/26 | 1,820 | 1,851 | 1,820 | 1,840 | +0.77% | 125,300 | - | +3.08% | - | - |
| 08/25 | 1,839 | 1,840 | 1,814 | 1,826 | +0.44% | 114,100 | - | +2.41% | - | - |
| 08/24 | 1,826 | 1,846 | 1,818 | 1,818 | -0.6% | 155,200 | - | +2.02% | - | - |
| 08/21 | 1,818 | 1,841 | 1,813 | 1,829 | +1.27% | 223,700 | - | +2.58% | - | - |
| 08/20 | 1,794 | 1,809 | 1,788 | 1,806 | +2.21% | 160,800 | - | +1.23% | - | - |
| 08/19 | 1,762 | 1,774 | 1,740 | 1,767 | -0.28% | 169,600 | - | -0.9% | - | - |
| 08/18 | 1,776 | 1,785 | 1,767 | 1,772 | -1.01% | 125,400 | - | -0.56% | - | - |
| 08/17 | 1,795 | 1,811 | 1,775 | 1,790 | -0.28% | 146,100 | - | +0.51% | - | - |
| 08/14 | 1,777 | 1,798 | 1,769 | 1,795 | +1.64% | 125,500 | - | +0.9% | - | - |
| 08/13 | 1,754 | 1,774 | 1,750 | 1,766 | +0.74% | 137,700 | - | -0.62% | - | - |
| 08/12 | 1,750 | 1,759 | 1,739 | 1,753 | +0.69% | 142,400 | - | -1.41% | - | - |
| 08/10 | 1,754 | 1,754 | 1,721 | 1,741 | -1.19% | 125,400 | - | -2.03% | - | - |
| 08/07 | 1,755 | 1,784 | 1,737 | 1,762 | +0.46% | 189,500 | - | -0.79% | - | - |
| 08/06 | 1,766 | 1,768 | 1,732 | 1,754 | 0% | 179,000 | - | -1.13% | - | - |
| 08/05 | 1,760 | 1,765 | 1,730 | 1,754 | +1.04% | 178,300 | - | -0.9% | - | - |
| 08/04 | 1,772 | 1,787 | 1,727 | 1,736 | -1.36% | 199,100 | - | -1.81% | - | - |
| 08/03 | 1,787 | 1,787 | 1,727 | 1,760 | -3.24% | 257,000 | - | -0.4% | - | - |
| 07/31 | 1,824 | 1,844 | 1,804 | 1,819 | -1.41% | 317,200 | - | +3.18% | - | - |
| 07/30 | 1,831 | 1,847 | 1,808 | 1,845 | +1.54% | 948,300 | - | +5.01% | - | - |
| 07/29 | 1,797 | 1,821 | 1,779 | 1,817 | +1.51% | 382,600 | - | +3.89% | - | - |
| 07/28 | 1,802 | 1,823 | 1,766 | 1,790 | 0% | 262,700 | - | +2.58% | - | - |
| 07/27 | 1,762 | 1,794 | 1,742 | 1,790 | +2.46% | 240,900 | - | +2.81% | - | - |
| 07/24 | 1,750 | 1,761 | 1,731 | 1,747 | -1.08% | 163,700 | - | +0.63% | - | - |
| 07/23 | 1,785 | 1,789 | 1,755 | 1,766 | -1.18% | 182,500 | - | +2.02% | - | - |
| 07/22 | 1,784 | 1,806 | 1,773 | 1,787 | -0.39% | 180,400 | - | +3.71% | - | - |
| 07/21 | 1,777 | 1,811 | 1,773 | 1,794 | +0.62% | 237,400 | - | +4.61% | - | - |
| 07/17 | 1,843 | 1,860 | 1,772 | 1,783 | -3.31% | 258,300 | - | +4.51% | - | - |
| 07/16 | 1,888 | 1,891 | 1,835 | 1,844 | -1.07% | 226,400 | - | +8.6% | - | - |
| 07/15 | 1,790 | 1,870 | 1,790 | 1,864 | +4.31% | 318,300 | - | +10.56% | - | - |
| 07/14 | 1,785 | 1,797 | 1,749 | 1,787 | +3.12% | 266,400 | - | +6.69% | - | - |
| 07/13 | 1,755 | 1,765 | 1,727 | 1,733 | -0.8% | 232,100 | - | +4.08% | - | - |
| 07/10 | 1,794 | 1,796 | 1,746 | 1,747 | +0.46% | 320,900 | - | +5.5% | - | - |
| 07/09 | 1,726 | 1,758 | 1,721 | 1,739 | -0.29% | 218,000 | - | +5.46% | - | - |
| 07/08 | 1,797 | 1,806 | 1,725 | 1,744 | -2.68% | 370,900 | - | +6.28% | - | - |
| 07/07 | 1,775 | 1,842 | 1,760 | 1,792 | +3.23% | 475,300 | - | +9.74% | - | - |
| 07/06 | 1,750 | 1,782 | 1,686 | 1,736 | +1.28% | 683,600 | - | +6.96% | - | - |
| 07/03 | 1,733 | 1,742 | 1,706 | 1,714 | +0.94% | 201,500 | - | +6.06% | - | - |
| 07/02 | 1,689 | 1,709 | 1,681 | 1,698 | +1.8% | 192,900 | - | +5.33% | - | - |
| 07/01 | 1,689 | 1,710 | 1,662 | 1,668 | -1.53% | 158,400 | - | +3.6% | - | - |
| 06/30 | 1,728 | 1,730 | 1,686 | 1,694 | -0.7% | 188,900 | - | +5.28% | - | - |
| 06/29 | 1,700 | 1,719 | 1,680 | 1,706 | +1.49% | 187,600 | - | +6.23% | - | - |
| 06/26 | 1,679 | 1,690 | 1,661 | 1,681 | +0.9% | 164,300 | - | +5% | - | - |
| 06/25 | 1,685 | 1,685 | 1,646 | 1,666 | +1.28% | 169,300 | - | +4.32% | - | - |
| 06/24 | 1,701 | 1,712 | 1,642 | 1,645 | -3.41% | 204,000 | - | +3.2% | - | - |
| 06/23 | 1,700 | 1,728 | 1,671 | 1,703 | +0.71% | 387,600 | - | +7.11% | - | - |
| 06/22 | 1,679 | 1,729 | 1,665 | 1,691 | +0.77% | 298,200 | - | +6.69% | - | - |
| 06/19 | 1,624 | 1,685 | 1,624 | 1,678 | +3.26% | 616,200 | - | +6.27% | - | - |
| 06/18 | 1,567 | 1,633 | 1,564 | 1,625 | +4.84% | 325,000 | - | +3.17% | - | - |
| 06/17 | 1,597 | 1,597 | 1,549 | 1,550 | -2.08% | 213,300 | - | -1.52% | - | - |
| 06/16 | 1,594 | 1,600 | 1,570 | 1,583 | -0.5% | 219,400 | - | +0.32% | - | - |
| 06/15 | 1,597 | 1,611 | 1,583 | 1,591 | +1.6% | 204,500 | - | +0.63% | - | - |
| 06/12 | 1,565 | 1,572 | 1,551 | 1,566 | +0.58% | 192,900 | - | -1.07% | - | - |
| 06/11 | 1,572 | 1,585 | 1,545 | 1,557 | -0.89% | 165,700 | - | -1.83% | - | - |
| 06/10 | 1,568 | 1,572 | 1,543 | 1,571 | +2.15% | 247,700 | - | -1.13% | - | - |
| 06/09 | 1,528 | 1,548 | 1,516 | 1,538 | +0.79% | 205,600 | - | -3.33% | - | - |
| 06/08 | 1,545 | 1,554 | 1,509 | 1,526 | -1.86% | 240,400 | - | -4.33% | - | - |
| 06/05 | 1,540 | 1,568 | 1,539 | 1,555 | +1.3% | 144,900 | - | -2.81% | - | - |
| 06/04 | 1,531 | 1,554 | 1,523 | 1,535 | -1.03% | 269,800 | - | -4.3% | - | - |
| 06/03 | 1,564 | 1,564 | 1,530 | 1,551 | -0.19% | 166,900 | - | -3.54% | - | - |
| 06/02 | 1,537 | 1,568 | 1,503 | 1,554 | -0.45% | 354,600 | - | -3.6% | - | - |
| 06/01 | 1,603 | 1,608 | 1,550 | 1,561 | -2.92% | 258,900 | - | -3.46% | - | - |
| 05/29 | 1,635 | 1,643 | 1,608 | 1,608 | -1.77% | 498,800 | - | -0.86% | - | - |
| 05/28 | 1,691 | 1,691 | 1,618 | 1,637 | -0.85% | 492,500 | - | +0.68% | - | - |
| 05/27 | 1,630 | 1,658 | 1,618 | 1,651 | +2.17% | 772,100 | - | +1.35% | - | - |
| 05/26 | 1,573 | 1,630 | 1,573 | 1,616 | +2.6% | 454,500 | - | -0.98% | - | - |
| 05/25 | 1,599 | 1,603 | 1,554 | 1,575 | -0.69% | 381,300 | - | -3.79% | - | - |
| 05/22 | 1,592 | 1,600 | 1,573 | 1,586 | -0.56% | 236,600 | - | -3.47% | - | - |
| 05/21 | 1,577 | 1,601 | 1,568 | 1,595 | +2.9% | 256,500 | - | -3.27% | - | - |
| 05/20 | 1,583 | 1,583 | 1,531 | 1,550 | -1.08% | 290,600 | - | -6.29% | - | - |
| 05/19 | 1,566 | 1,595 | 1,549 | 1,567 | +1.42% | 283,600 | - | -5.66% | - | - |
| 05/18 | 1,587 | 1,590 | 1,534 | 1,545 | -2.4% | 186,800 | - | -7.37% | - | - |
| 05/15 | 1,575 | 1,589 | 1,570 | 1,583 | -0.69% | 210,500 | - | -5.44% | - | - |
| 05/14 | 1,649 | 1,652 | 1,566 | 1,594 | -4.38% | 230,000 | - | -4.95% | - | - |
| 05/13 | 1,638 | 1,674 | 1,627 | 1,667 | +1.65% | 160,400 | - | -0.54% | - | - |
| 05/12 | 1,644 | 1,665 | 1,628 | 1,640 | +0.24% | 133,600 | - | -1.97% | - | - |
| 05/11 | 1,641 | 1,649 | 1,631 | 1,636 | -0.67% | 161,600 | - | -2.15% | - | - |
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 | 1,731 2026/10/2 | 215,400 | 1685億4331万 | -0.46% 1,739 | |||
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）
- 2026/10/02 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
43円（2009/03/13） - 3926%（40.26倍）
1,731円（10/2）
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。
