日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	2,277	2,284	2,258	2,258	+0.71%	68,900	1099億2802万	-2.25%
09/18	2,242	2,261	2,230	2,242	+0.95%	76,100	1091億4907万	-2.99%
09/17	2,196	2,243	2,187	2,221	+3.49%	126,500	1081億2671万	-3.85%
09/13	2,152	2,165	2,140	2,146	-1.6%	137,200	1044億7543万	-6.82%
09/12	2,210	2,222	2,178	2,181	+0.79%	99,400	1061億7936万	-5.17%
09/11	2,263	2,263	2,137	2,164	-4.75%	137,900	1053億5174万	-5.75%
09/10	2,261	2,301	2,261	2,272	+0.44%	61,900	1106億959万	-0.87%
09/09	2,261	2,280	2,250	2,262	-2.67%	63,500	1101億2275万	-0.79%
09/06	2,354	2,376	2,297	2,324	-1.27%	71,100	1131億4115万	+2.02%
09/05	2,350	2,397	2,338	2,354	-0.47%	62,900	1146億166万	+3.29%
09/04	2,392	2,414	2,353	2,365	-4.44%	89,700	1151億3718万	+3.46%
09/03	2,480	2,497	2,456	2,475	+0.49%	57,200	1204億9240万	+7.98%
09/02	2,376	2,463	2,368	2,463	+5.44%	102,200	1199億819万	+7.32%
08/30	2,347	2,354	2,334	2,336	-0.64%	132,400	1137億2535万	+1.74%
08/29	2,375	2,377	2,338	2,351	-0.97%	47,800	1144億5561万	+2.22%
08/28	2,395	2,399	2,370	2,374	-1.9%	67,800	1155億7534万	+2.9%
08/27	2,370	2,429	2,370	2,420	+2.41%	59,000	1178億1479万	+4.54%
08/26	2,360	2,367	2,341	2,363	+0.21%	29,000	1150億3981万	+1.85%
08/23	2,325	2,358	2,325	2,358	+1.46%	73,200	1147億9640万	+1.25%
08/22	2,333	2,354	2,307	2,324	-0.09%	42,200	1131億4115万	-0.64%
08/21	2,300	2,332	2,287	2,326	+0.17%	76,000	1132億3851万	-1.02%
08/20	2,303	2,329	2,292	2,322	+1.8%	66,100	1130億4378万	-1.65%
08/19	2,284	2,327	2,276	2,281	-0.61%	74,400	1110億4774万	-3.84%
08/16	2,298	2,308	2,263	2,295	+0.48%	69,000	1117億2932万	-3.57%
08/15	2,260	2,306	2,253	2,284	+1.06%	104,400	1111億9379万	-4.44%
08/14	2,230	2,273	2,225	2,260	+1.66%	134,600	1100億2538万	-5.72%
08/13	2,111	2,226	2,111	2,223	+7.81%	254,900	1082億2408万	-7.64%
08/09	2,075	2,101	2,035	2,062	-0.43%	174,600	1003億8599万	-14.69%
08/08	2,041	2,125	2,023	2,071	-0.29%	129,300	1008億2414万	-14.98%
08/07	2,030	2,148	2,003	2,077	+0.68%	301,800	1011億1625万	-15.29%
08/06	2,075	2,153	2,015	2,063	+4.77%	204,600	1004億3467万	-16.38%
08/05	2,084	2,126	1,919	1,969	-11.39%	184,800	958億5840万	-20.7%
08/02	2,233	2,254	2,203	2,222	-5.08%	114,800	1081億7540万	-11.16%
08/01	2,472	2,472	2,328	2,341	-6.99%	112,700	1139億6877万	-6.77%
07/31	2,490	2,517	2,474	2,517	+0.04%	79,600	1225億3712万	+0.04%
07/30	17:00 ストックオプション(新株予約権)の内容確定に関するお知らせ
07/30	2,535	2,550	2,499	2,516	-1.56%	77,200	1224億8844万	+0.16%
07/29	2,512	2,562	2,487	2,556	+3.19%	75,300	1244億3579万	+2.04%
07/26	2,464	2,504	2,440	2,477	+1.02%	51,900	1205億8977万	-0.76%
07/25	2,490	2,496	2,422	2,452	-2.54%	84,100	1193億7267万	-1.53%
07/24	2,561	2,569	2,514	2,516	-2.82%	47,100	1224億8844万	+1.21%
07/23	2,558	2,607	2,554	2,589	+2.45%	87,900	1260億4235万	+4.52%
07/22	2,562	2,568	2,513	2,527	-2.43%	48,900	1230億2396万	+2.52%
07/19	2,603	2,603	2,561	2,590	-0.5%	52,400	1260億9104万	+5.33%
07/18	2,584	2,637	2,580	2,603	0%	62,400	1267億2393万	+6.29%
07/17	2,650	2,650	2,600	2,603	-0.69%	71,200	1267億2393万	+6.59%
07/16	2,606	2,641	2,579	2,621	+1.47%	119,400	1276億23万	+7.68%
07/12	2,494	2,590	2,492	2,583	+3.86%	143,400	1257億5025万	+6.47%
07/11	2,536	2,540	2,477	2,487	-1.93%	124,700	1210億7661万	+2.9%
07/10	2,458	2,546	2,447	2,536	+3.17%	130,500	1234億6211万	+5.23%
07/09	2,493	2,518	2,458	2,458	-2.19%	95,500	1196億6478万	+2.29%
07/08	2,487	2,547	2,483	2,513	+1.49%	193,500	1223億4238万	+4.75%
07/05	15:00 ストックオプション(新株予約権)の発行に関するお知らせ
07/05	15:00 2024年11月期第2四半期決算短信〔IFRS〕(連結)
07/05	2,544	2,549	2,465	2,476	-2.06%	165,000	1205億4108万	+3.64%
07/04	2,482	2,528	2,478	2,528	+1.81%	68,700	1230億7264万	+6.22%
07/03	2,475	2,506	2,473	2,483	+0.93%	80,700	1208億8187万	+4.95%
07/02	2,454	2,470	2,431	2,460	+0.49%	90,100	1197億6214万	+4.5%
07/01	2,466	2,495	2,445	2,448	+0.74%	84,600	1191億7794万	+4.48%
06/28	2,470	2,478	2,421	2,430	-1.38%	78,000	1183億163万	+4.11%
06/27	2,449	2,466	2,443	2,464	+0.28%	65,100	1199億5688万	+5.98%
06/26	2,428	2,468	2,414	2,457	+1.61%	141,600	1196億1609万	+6.04%
06/25	2,372	2,418	2,372	2,418	+3.16%	91,100	1177億1742万	+4.68%
06/24	2,353	2,368	2,321	2,344	+0.47%	71,700	1141億1482万	+1.65%
06/21	2,350	2,375	2,331	2,333	-0.26%	112,200	1135億7930万	+1.08%
06/20	2,331	2,349	2,316	2,339	-0.43%	48,800	1138億7140万	+1.3%
06/19	2,300	2,353	2,300	2,349	+2.53%	39,600	1143億5824万	+1.69%
06/18	2,293	2,316	2,288	2,291	0%	98,100	1115億3458万	-0.91%
06/17	2,335	2,346	2,291	2,291	-3.54%	86,400	1115億3458万	-1.08%
06/14	2,313	2,392	2,311	2,375	+1.71%	101,000	1156億2402万	+2.46%
06/13	2,409	2,417	2,335	2,335	-3.43%	66,500	1136億7667万	+0.69%
06/12	2,383	2,452	2,383	2,418	+0.62%	124,100	1177億1742万	+4.13%
06/11	2,445	2,446	2,399	2,403	-0.83%	78,900	1169億8717万	+3.53%
06/10	2,384	2,449	2,384	2,423	+2.93%	124,100	1179億6084万	+4.26%
06/07	2,361	2,367	2,335	2,354	+1.16%	77,200	1146億166万	+1.29%
06/06	2,400	2,400	2,313	2,327	-1.48%	152,000	1132億8720万	0%
06/05	2,359	2,384	2,332	2,362	+0.55%	131,300	1149億9113万	+1.24%
06/04	2,288	2,349	2,260	2,349	+4.08%	103,800	1143億5824万	+0.6%
06/03	2,280	2,302	2,256	2,257	+0.09%	87,400	1098億7933万	-3.46%
05/31	2,225	2,263	2,209	2,255	+2.87%	139,000	1097億8196万	-3.8%
05/30	2,157	2,202	2,129	2,192	+1.2%	229,900	1067億1488万	-6.72%
05/29	2,204	2,210	2,161	2,166	-1.81%	300,600	1054億4911万	-8.14%
05/28	2,208	2,232	2,194	2,206	-0.14%	154,400	1073億9646万	-6.8%
05/27	2,219	2,236	2,193	2,209	+0.41%	193,800	1075億4251万	-6.99%
05/24	15:00 名古屋鉄道株式会社との資本業務提携契約の締結、株式の売出し並びに主要株主である筆頭株主、主要株主及びその他の関係会社の異動に関するお知らせ
05/24	2,218	2,252	2,191	2,200	-3%	206,900	1071億436万	-7.68%
05/23	2,269	2,280	2,245	2,268	-0.92%	121,300	1104億1485万	-5.14%
05/22	2,310	2,313	2,276	2,289	-1.63%	143,200	1114億3721万	-4.55%
05/21	2,374	2,385	2,327	2,327	-1.94%	67,500	1132億8720万	-3.24%
05/20	2,362	2,408	2,362	2,373	+0.08%	90,000	1155億2665万	-1.54%
05/17	2,354	2,392	2,343	2,371	+0.08%	97,200	1154億2928万	-1.82%
05/16	2,411	2,427	2,348	2,369	-1.29%	106,000	1153億3192万	-2.15%
05/15	2,407	2,416	2,384	2,400	+0.76%	88,300	1168億4112万	-1.19%
05/14	2,365	2,393	2,351	2,382	+1.36%	94,500	1159億6481万	-1.93%
05/13	2,357	2,376	2,335	2,350	-2.08%	88,600	1144億693万	-3.37%
05/10	2,400	2,421	2,396	2,400	0%	126,700	1168億4112万	-1.44%
05/09	2,390	2,412	2,363	2,400	0%	74,500	1168億4112万	-1.44%
05/08	2,440	2,441	2,395	2,400	-2.6%	113,700	1168億4112万	-1.48%
05/07	2,470	2,517	2,446	2,464	+1.32%	72,100	1199億5688万	+1.03%
05/02	2,445	2,485	2,421	2,432	+0.37%	152,600	1183億9900万	-0.16%
05/01	2,452	2,452	2,409	2,423	-1.9%	56,400	1179億6084万	-0.53%
04/30	2,478	2,512	2,458	2,470	+1.48%	143,900	1202億4898万	+1.52%
04/26	2,419	2,442	2,390	2,434	+0.62%	106,600	1184億9636万	+0.33%
04/25	2,404	2,442	2,396	2,419	+0.58%	93,500	1177億6611万	-0.17%

8923 トーセイ

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート