日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/19	10,170	10,170	10,160	10,160	0%	13,500	991億7187万	+0.06%
05/16	10,160	10,170	10,160	10,160	0%	2,200	991億7187万	+0.1%
05/15	10,160	10,170	10,160	10,160	0%	3,300	991億7187万	+0.09%
05/14	10,160	10,170	10,160	10,160	-0.1%	6,400	991億7187万	+0.08%
05/13	15:00 のれんの減損損失による特別損失の計上に関するお知らせ
05/13	15:00 2025年3月期決算短信〔日本基準〕(連結)
05/13	10,160	10,170	10,160	10,170	+0.1%	4,900	992億6948万	+0.16%
05/12	10,160	10,170	10,160	10,160	0%	5,400	991億7187万	+0.04%
05/09	10,170	10,170	10,160	10,160	-0.1%	2,300	991億7187万	+0.02%
05/08	10,160	10,180	10,160	10,170	+0.1%	5,800	992億6948万	+0.1%
05/07	10,160	10,180	10,150	10,160	+0.1%	55,400	991億7187万	-0.01%
05/02	10,150	10,160	10,150	10,150	0%	7,900	990億7426万	-0.14%
05/01	16:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ
05/01	16:30 自己株式の消却に関するお知らせ
05/01	10,150	10,160	10,140	10,150	0%	32,000	990億7426万	-0.2%
04/30	10,150	10,160	10,150	10,150	+0.1%	23,800	990億7426万	-0.26%
04/28	10,150	10,160	10,140	10,140	-0.1%	195,400	989億7665万	-0.41%
04/25	10,160	10,160	10,150	10,150	0%	6,600	990億7426万	-0.39%
04/24	10,150	10,160	10,150	10,150	-0.1%	7,800	990億7426万	-0.47%
04/23	10,160	10,160	10,150	10,160	0%	13,100	991億7187万	-0.43%
04/22	10,150	10,160	10,150	10,160	+0.1%	12,200	991億7187万	-0.47%
04/21	15:00 トナミホールディングスグループ初となるFCトラックを導入
04/21	10,150	10,160	10,140	10,150	0%	68,300	990億7426万	-0.61%
04/18	10,170	10,170	10,140	10,150	-0.1%	52,800	990億7426万	-0.63%
04/17	10,180	10,190	10,160	10,160	-0.29%	30,600	991億7187万	-0.56%
04/16	10,160	10,230	10,160	10,190	+0.39%	77,000	994億6470万	-0.28%
04/15	10,160	10,170	10,150	10,150	-0.1%	52,100	990億7426万	-0.68%
04/14	10,140	10,160	10,130	10,160	+0.69%	131,500	991億7187万	-0.63%
04/11	16:00 JWT株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ
04/11	10,080	10,120	10,010	10,090	-0.49%	119,600	984億8860万	-1.33%
04/10	10,120	10,200	10,100	10,140	+0.9%	74,100	989億7665万	-0.89%
04/09	10,180	10,180	10,040	10,050	-1.37%	87,600	980億9816万	-1.8%
04/08	10,200	10,260	10,190	10,190	0%	114,800	994億6470万	-0.49%
04/07	10,200	10,210	10,150	10,190	-0.1%	193,700	994億6470万	-0.51%
04/04	10,200	10,210	10,200	10,200	-0.1%	75,300	995億6231万	+0.49%
04/03	10,210	10,220	10,200	10,210	-0.1%	54,600	996億5992万	+1.94%
04/02	10,200	10,230	10,200	10,220	+0.2%	85,100	997億5753万	+3.83%
04/01	15:30 臨時株主総会招集のための基準日設定に関するお知らせ
04/01	15:30 物流拠点開設のお知らせ
04/01	10,230	10,240	10,200	10,200	-0.1%	55,000	995億6231万	+5.45%
03/31	10,230	10,230	10,200	10,210	-0.2%	38,900	996億5992万	+7.47%
03/28	10,270	10,270	10,230	10,230	-0.68%	13,500	998億5514万	+9.63%
03/27	10,290	10,320	10,270	10,300	0%	35,000	1005億3841万	+12.37%
03/26	10,300	10,340	10,280	10,300	-0.1%	23,800	1005億3841万	+14.39%
03/25	10,290	10,320	10,280	10,310	-0.19%	17,000	1006億3602万	+16.67%
03/24	10,330	10,340	10,320	10,330	-0.1%	16,000	1008億3124万	+19%
03/21	10,300	10,340	10,300	10,340	+0.39%	21,800	1009億2885万	+21.23%
03/19	10,260	10,320	10,260	10,300	+0.19%	33,500	1005億3841万	+23.06%
03/18	10,240	10,290	10,240	10,280	+0.39%	23,100	1003億4319万	+25.14%
03/17	10,220	10,240	10,210	10,240	+0.2%	32,000	999億5275万	+26.97%
03/14	10,210	10,230	10,200	10,220	+0.1%	39,000	997億5753万	+29.11%
03/13	10,200	10,220	10,190	10,210	0%	273,100	996億5992万	+31.4%
03/12	10,210	10,220	10,210	10,210	-0.2%	28,100	996億5992万	+33.95%
03/11	10,220	10,230	10,210	10,230	0%	45,000	998億5514万	+36.91%
03/10	10,230	10,250	10,220	10,230	0%	60,700	998億5514万	+39.66%
03/07	15:30 (訂正)「MBOの実施及び応募の推奨に関するお知らせ」の一部訂正について
03/07	10,210	10,240	10,200	10,230	+0.2%	146,900	998億5514万	+42.5%
03/06	10,210	10,220	10,200	10,210	-0.1%	54,000	996億5992万	+45.28%
03/05	10,210	10,240	10,200	10,220	+0.2%	120,100	997億5753万	+48.59%
03/04	10,230	10,260	10,200	10,200	-0.39%	129,400	995億6231万	+51.65%
03/03	17:00 物流拠点開設のお知らせ
03/03	10,310	10,410	10,220	10,240	+30.11%	371,800	999億5275万	+55.91%
02/28	7,870	7,870	7,870	7,870	+14.56%	1,800	768億1915万	+22.83%
02/27	6,870	6,870	6,870	6,870	+17.04%	8,300	670億5814万	+8.31%
02/26	16:40 MBOの実施及び応募の推奨に関するお知らせ
02/26	16:40 2025年3月期配当予想の修正(無配)に関するお知らせ
02/26	5,980	6,040	5,860	5,870	-1.68%	10,200	572億9713万	-7.06%
02/25	5,950	5,980	5,850	5,970	+1.36%	11,500	582億7323万	-5.66%
02/21	5,970	5,970	5,770	5,890	-1.34%	14,700	574億9235万	-6.98%
02/20	6,040	6,080	5,960	5,970	-2.45%	10,500	582億7323万	-5.75%
02/19	6,230	6,230	6,070	6,120	-1.77%	8,900	597億3738万	-3.32%
02/18	6,180	6,340	6,180	6,230	+1.63%	9,500	608億1109万	-1.39%
02/17	6,420	6,490	6,130	6,130	-4.52%	13,700	598億3499万	-2.76%
02/14	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	6,560	6,560	6,370	6,420	-1.53%	10,000	626億6569万	+2.03%
02/13	6,440	6,570	6,440	6,520	+2.35%	6,600	636億4179万	+3.92%
02/12	6,470	6,470	6,340	6,370	-0.93%	7,400	621億7764万	+1.87%
02/10	6,530	6,550	6,430	6,430	-1.53%	7,700	627億6330万	+3.04%
02/07	6,580	6,620	6,520	6,530	+0.46%	8,300	637億3940万	+4.97%
02/06	6,630	6,680	6,490	6,500	-1.22%	6,400	634億4657万	+4.84%
02/05	6,550	6,690	6,550	6,580	+1.08%	10,100	642億2745万	+6.47%
02/04	6,410	6,560	6,410	6,510	+0.77%	11,800	635億4418万	+5.7%
02/03	6,490	6,560	6,420	6,460	-1.37%	12,600	630億5613万	+5.21%
01/31	6,580	6,610	6,510	6,550	-0.46%	7,900	639億3462万	+7.13%
01/30	6,460	6,650	6,460	6,580	+1.86%	27,200	642億2745万	+8.19%
01/29	6,540	6,580	6,440	6,460	0%	9,700	630億5613万	+6.76%
01/28	6,410	6,500	6,410	6,460	+0.78%	6,700	630億5613万	+7.2%
01/27	6,290	6,430	6,290	6,410	+2.56%	7,800	625億6808万	+6.78%
01/24	6,220	6,290	6,190	6,250	+0.48%	6,100	610億631万	+4.48%
01/23	6,330	6,330	6,180	6,220	-0.96%	7,400	607億1348万	+4.12%
01/22	6,180	6,340	6,180	6,280	+1.62%	11,400	612億9914万	+5.23%
01/21	6,120	6,220	6,120	6,180	+0.16%	18,000	603億2304万	+3.76%
01/20	6,080	6,230	6,080	6,170	+1.65%	13,300	602億2543万	+3.84%
01/17	6,000	6,080	5,960	6,070	+2.02%	12,600	592億4933万	+2.46%
01/16	5,870	6,010	5,870	5,950	+1.36%	11,800	580億7801万	+0.95%
01/15	5,890	5,900	5,820	5,870	+0.86%	5,900	572億9713万	+0.02%
01/14	5,840	5,860	5,760	5,820	-0.85%	13,000	568億908万	-0.46%
01/10	5,870	5,910	5,790	5,870	+0.51%	13,700	572億9713万	+0.58%
01/09	5,970	5,970	5,790	5,840	-2.18%	23,800	570億430万	+0.36%
01/08	10:05 「子会社の合併完了」に関するお知らせ
01/08	6,000	6,030	5,960	5,970	-0.5%	6,400	582億7323万	+2.77%
01/07	6,040	6,060	5,930	6,000	-0.5%	9,600	585億6606万	+3.56%
01/06	6,010	6,300	5,950	6,030	+1.01%	28,500	588億5889万	+4.36%
2024
12/30	6,010	6,030	5,970	5,970	-0.67%	7,500	582億7323万	+3.68%
12/27	5,980	6,040	5,960	6,010	+0.5%	8,200	586億6367万	+4.78%
12/26	6,030	6,070	5,940	5,980	-1.32%	12,100	583億7084万	+4.69%
12/25	6,010	6,120	6,010	6,060	+0.17%	9,700	591億5172万	+6.5%
12/24	5,840	6,050	5,760	6,050	+4.49%	20,600	590億5411万	+6.8%
12/23	5,710	5,840	5,680	5,790	+0.7%	19,800	565億1625万	+2.51%
12/20	5,850	5,860	5,720	5,750	-1.2%	9,000	561億2581万	+1.84%
12/19	5,770	5,850	5,750	5,820	-0.34%	12,300	568億908万	+2.88%
12/18	5,870	5,890	5,820	5,840	-0.68%	11,200	570億430万	+3.16%
12/17	5,890	5,920	5,770	5,880	-0.17%	25,700	573億9474万	+3.85%
12/16	6,050	6,080	5,890	5,890	-2.64%	16,500	574億9235万	+4.06%

9070 トナミ HD

IR情報

2024/12/16～2025/05/19

IR情報＆株価推移

開示資料

決算

株式

チャート