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
10/23	2,820	2,935	2,800	2,906	+3.75%	105,200	-	+12.11%
10/22	（IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ
10/22	2,628	2,817	2,628	2,801	+6.58%	67,100	-	+8.61%
10/21	2,720	2,723	2,624	2,628	-2.01%	20,900	-	+2.38%
10/20	2,688	2,694	2,667	2,682	+0.64%	38,300	-	+4.64%
10/19	（IR情報）15:00 社外取締役の逝去及び退任に関するお知らせ
10/19	2,645	2,684	2,629	2,665	+0.53%	58,900	-	+4.31%
10/16	2,622	2,652	2,603	2,651	+0.88%	41,200	-	+4.08%
10/15	2,584	2,628	2,567	2,628	+2.06%	75,900	-	+3.46%
10/14	2,583	2,593	2,568	2,575	-0.31%	31,100	-	+1.58%
10/13	2,598	2,641	2,573	2,583	-0.23%	37,600	-	+2.09%
10/09	2,550	2,590	2,545	2,589	+2.13%	37,000	-	+2.49%
10/08	2,541	2,553	2,525	2,535	-0.59%	30,000	-	+0.44%
10/07	2,545	2,563	2,532	2,550	-0.2%	22,500	-	+1.03%
10/06	2,502	2,562	2,501	2,555	+1.55%	27,100	-	+1.19%
10/05	2,508	2,516	2,459	2,516	+0.24%	38,800	-	-0.4%
10/02	2,511	2,524	2,486	2,510	-0.28%	28,800	-	-0.71%
10/01	2,510	2,521	2,486	2,517	+0.76%	28,500	-	-0.55%
09/30	2,521	2,521	2,471	2,498	-0.36%	25,000	-	-1.34%
09/29	2,527	2,527	2,476	2,507	-2.18%	32,500	-	-1.07%
09/28	2,585	2,585	2,560	2,563	-0.47%	30,500	-	+1.02%
09/25	2,557	2,579	2,546	2,575	+1.78%	32,900	-	+1.58%
09/24	2,542	2,560	2,528	2,530	-0.08%	32,000	-	-0.08%
09/18	2,610	2,610	2,532	2,532	-2.54%	46,300	-	+0.08%
09/17	2,561	2,598	2,558	2,598	+1.56%	16,600	-	+2.65%
09/16	2,546	2,585	2,546	2,558	+0.24%	11,600	-	+1.19%
09/15	2,572	2,600	2,552	2,552	-0.78%	15,700	-	+1.07%
09/14	2,547	2,641	2,536	2,572	+2.35%	35,200	-	+2.02%
09/11	2,529	2,545	2,506	2,513	-0.08%	40,400	-	-0.12%
09/10	2,468	2,528	2,468	2,515	+1.41%	29,700	-	+0.16%
09/09	2,462	2,488	2,456	2,480	+0.4%	27,900	-	-1%
09/08	2,455	2,481	2,449	2,470	-0.28%	32,000	-	-1.24%
09/07	（IR情報）17:00 会社分割(簡易吸収分割)による事業の承継に関するお知らせ
09/07	2,497	2,497	2,453	2,477	-0.64%	35,500	-	-0.84%
09/04	2,481	2,503	2,471	2,493	+0.89%	23,100	-	-0.16%
09/03	2,465	2,483	2,459	2,471	+0.24%	19,700	-	-1.08%
09/02	2,510	2,529	2,461	2,465	-2.95%	32,000	-	-1.44%
09/01	2,546	2,573	2,525	2,540	-0.31%	39,500	-	+1.52%
08/31	2,567	2,576	2,529	2,548	-0.74%	52,100	-	+1.96%
08/28	2,577	2,590	2,500	2,567	-0.39%	83,600	-	+2.93%
08/27	2,562	2,600	2,544	2,577	+0.08%	49,500	-	+3.62%
08/26	2,553	2,590	2,553	2,575	+0.08%	22,700	-	+3.75%
08/25	2,528	2,600	2,528	2,573	+0.78%	31,600	-	+3.92%
08/24	2,535	2,573	2,528	2,553	+0.04%	23,400	-	+3.4%
08/21	2,565	2,582	2,545	2,552	-0.62%	23,100	-	+3.57%
08/20	（5%ルール）シュローダー・インベストメント・マネジメント（5.15%）
08/20	2,518	2,579	2,518	2,568	+1.99%	32,500	-	+4.43%
08/19	2,492	2,519	2,481	2,518	+0.36%	27,200	-	+2.69%
08/18	2,486	2,523	2,472	2,509	+0.93%	20,700	-	+2.53%
08/17	2,538	2,574	2,486	2,486	-2.28%	32,600	-	+1.72%
08/14	2,502	2,560	2,483	2,544	+0.79%	56,600	-	+4.26%
08/13	2,495	2,528	2,455	2,524	+1.2%	39,300	-	+3.61%
08/12	2,478	2,517	2,444	2,494	+1.88%	43,600	-	+2.59%
08/10	2,390	2,449	2,345	2,448	+0.74%	81,500	-	+0.87%
08/07	（IR情報）15:00 2027年3月期第1四半期決算補足資料
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,408	2,466	2,387	2,430	+1.42%	28,500	-	+0.21%
08/06	2,361	2,404	2,361	2,396	+1.1%	27,900	-	-1.16%
08/05	2,390	2,391	2,361	2,370	-0.29%	37,900	-	-2.19%
08/04	2,396	2,397	2,368	2,377	-0.96%	29,500	-	-1.82%
08/03	2,429	2,429	2,400	2,400	-2.04%	24,300	-	-0.79%
07/31	2,509	2,519	2,439	2,450	-2.66%	26,500	-	+1.37%
07/30	2,530	2,544	2,495	2,517	-1.06%	38,300	-	+4.35%
07/29	2,499	2,550	2,481	2,544	+2.66%	29,800	-	+5.82%
07/28	2,490	2,497	2,458	2,478	-0.2%	28,800	-	+3.47%
07/27	2,423	2,491	2,423	2,483	+2.9%	26,500	-	+3.98%
07/24	2,390	2,425	2,370	2,413	+0.25%	13,100	-	+1.34%
07/23	2,448	2,448	2,401	2,407	-0.99%	23,600	-	+1.3%
07/22	2,426	2,438	2,410	2,431	+0.08%	21,200	-	+2.57%
07/21	（IR情報）15:00 役員人事に関するお知らせ
07/21	2,429	2,447	2,424	2,429	+0.75%	30,500	-	+2.75%
07/17	（IR情報）17:00 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
07/17	2,439	2,448	2,390	2,411	-0.08%	14,000	-	+2.25%
07/16	2,420	2,453	2,413	2,413	-0.94%	17,100	-	+2.51%
07/15	2,433	2,436	2,411	2,436	+1.97%	29,900	-	+3.7%
07/14	2,439	2,439	2,389	2,389	-0.79%	24,700	-	+1.96%
07/13	2,421	2,439	2,408	2,408	-0.33%	13,700	-	+2.95%
07/10	2,432	2,432	2,388	2,416	+0.54%	16,600	-	+3.42%
07/09	2,433	2,434	2,403	2,403	-1.23%	15,300	-	+3.04%
07/08	2,427	2,447	2,417	2,433	+1.25%	28,400	-	+4.56%
07/07	2,390	2,413	2,390	2,403	+1.05%	15,800	-	+3.49%
07/06	2,410	2,424	2,374	2,378	-1.2%	21,200	-	+2.68%
07/03	2,412	2,438	2,397	2,407	+0.33%	21,800	-	+4.06%
07/02	2,377	2,409	2,377	2,399	+1.22%	28,000	-	+3.76%
07/01	2,365	2,373	2,333	2,370	+2.11%	49,400	-	+2.6%
06/30	2,360	2,360	2,319	2,321	-0.98%	30,600	-	+0.52%
06/29	2,339	2,384	2,327	2,344	+0.21%	26,000	-	+1.43%
06/26	2,335	2,348	2,311	2,339	+0.82%	13,300	-	+1.21%
06/25	（IR情報）15:00 新役員体制に関するお知らせ
06/25	（IR情報）15:00 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
06/25	2,315	2,338	2,311	2,320	+0.22%	20,100	-	+0.35%
06/24	2,311	2,345	2,311	2,315	-0.47%	14,200	-	-0.09%
06/23	2,314	2,330	2,300	2,326	+0.52%	21,100	-	+0.22%
06/22	2,306	2,330	2,290	2,314	+0.35%	24,800	-	-0.56%
06/22	（IR情報）8:30 QLCプロデュース株式会社の株式の取得(子会社化)に関するお知らせ
06/19	2,286	2,306	2,274	2,306	+0.7%	22,600	-	-1.07%
06/18	2,270	2,299	2,245	2,290	+1.37%	34,900	-	-2.01%
06/17	2,292	2,294	2,253	2,259	-0.09%	20,700	-	-3.5%
06/16	2,296	2,296	2,252	2,261	-1.48%	21,000	-	-3.58%
06/15	2,331	2,332	2,288	2,295	-0.39%	14,500	-	-2.34%
06/12	2,294	2,304	2,269	2,304	+0.92%	35,600	-	-2.41%
06/11	2,316	2,317	2,252	2,283	-0.78%	31,400	-	-3.79%
06/10	2,284	2,322	2,284	2,301	+0.48%	45,000	-	-3.56%
06/09	2,286	2,336	2,281	2,290	-0.99%	39,400	-	-4.46%
06/08	2,276	2,353	2,276	2,313	-0.56%	41,600	-	-4.06%
06/05	2,299	2,342	2,299	2,326	+1.93%	25,500	-	-4.04%
06/04	2,281	2,321	2,275	2,282	-0.87%	25,700	-	-6.32%
06/03	2,263	2,308	2,225	2,302	+1.81%	47,800	-	-6%
06/02	2,290	2,290	2,250	2,261	-1.57%	41,200	-	-8.24%
06/01	2,359	2,359	2,291	2,297	-3.08%	38,700	-	-7.49%
05/29	2,343	2,389	2,343	2,370	+0.81%	32,000	-	-5.28%
05/25	（IR情報）15:30 2026年3月期決算説明会資料

トーカイ（9729）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート