トーカイ（9729）のイベントチャート

2025/11/21～2026/04/21

イベント情報＆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
2026
04/21	2,798	2,824	2,773	2,773	-0.68%	41,300	917億6452万	+5.88%
04/20	2,804	2,812	2,776	2,792	-0.18%	46,000	923億9327万	+7.14%
04/17	2,823	2,849	2,795	2,797	-1.51%	50,200	925億5873万	+7.91%
04/16	2,820	2,866	2,819	2,840	+1.25%	53,100	939億8169万	+10.08%
04/15	2,777	2,820	2,777	2,805	+2.86%	57,100	928億2346万	+9.31%
04/14	2,697	2,744	2,697	2,727	+0.7%	55,800	902億4228万	+6.77%
04/13	2,691	2,740	2,690	2,708	+1.5%	53,000	896億1353万	+6.53%
04/10	2,723	2,724	2,663	2,668	-2.02%	36,500	882億8984万	+5.29%
04/09	2,768	2,797	2,723	2,723	-1.55%	39,900	901億991万	+7.71%
04/08	2,755	2,768	2,703	2,766	+1.69%	62,000	915億3287万	+9.85%
04/07	2,645	2,734	2,628	2,720	+3.38%	83,400	900億1063万	+8.37%
04/06	（IR情報）15:00 業績予想の修正に関するお知らせ
04/06	2,547	2,676	2,547	2,631	+3.95%	69,000	870億6543万	+5.03%
04/03	2,521	2,550	2,517	2,531	+0.28%	20,200	837億5622万	+1.08%
04/02	2,538	2,550	2,518	2,524	-0.08%	30,500	835億2457万	+0.72%
04/01	2,504	2,532	2,488	2,526	+2.72%	34,200	835億9076万	+0.72%
03/31	2,430	2,494	2,430	2,459	+0.29%	22,100	813億7358万	-2.07%
03/30	2,433	2,473	2,431	2,452	-3.77%	35,800	811億4194万	-2.54%
03/27	2,518	2,560	2,518	2,548	+0.71%	65,300	843億1878万	+1.03%
03/26	2,529	2,534	2,509	2,530	-0.16%	30,000	837億2312万	+0.28%
03/25	2,497	2,543	2,497	2,534	+2.8%	41,800	838億5549万	+0.4%
03/24	2,450	2,477	2,441	2,465	+1.61%	31,400	815億7213万	-2.34%
03/23	2,419	2,439	2,403	2,426	-3.19%	53,600	802億8154万	-4.07%
03/19	2,504	2,510	2,471	2,506	-1.26%	112,400	829億2891万	-1.26%
03/18	2,521	2,551	2,495	2,538	+2.22%	39,400	839億8786万	-0.16%
03/17	2,460	2,514	2,460	2,483	+0.93%	35,000	821億6779万	-2.36%
03/16	2,433	2,473	2,433	2,460	+0.74%	28,400	814億667万	-3.34%
03/13	2,446	2,486	2,441	2,442	-1.85%	44,900	808億1102万	-4.16%
03/12	2,492	2,500	2,471	2,488	-0.4%	66,200	823億3325万	-2.51%
03/11	2,506	2,522	2,483	2,498	+0.2%	40,200	826億6418万	-2.12%
03/10	2,482	2,506	2,447	2,493	+2.51%	55,900	824億9871万	-2.24%
03/09	2,415	2,449	2,399	2,432	-2.72%	44,900	804億8009万	-4.59%
03/06	2,488	2,518	2,488	2,500	-0.91%	30,400	827億3036万	-1.96%
03/05	2,540	2,541	2,513	2,523	+2.19%	45,200	834億9148万	-1.02%
03/04	2,512	2,517	2,445	2,469	-3.55%	54,600	817億450万	-3.14%
03/03	2,579	2,582	2,536	2,560	-2.14%	68,400	847億1589万	+0.31%
03/02	2,588	2,641	2,582	2,616	+0.31%	39,800	865億6905万	+2.51%
02/27	2,594	2,644	2,585	2,608	+1.44%	42,600	863億431万	+2.31%
02/26	2,561	2,587	2,561	2,571	-0.04%	37,500	850億7990万	+1.02%
02/25	2,572	2,598	2,548	2,572	-1.04%	37,600	851億1299万	+1.1%
02/24	（IR情報）15:00 役員人事に関するお知らせ
02/24	2,598	2,622	2,572	2,599	+0.62%	34,700	860億648万	+2.2%
02/20	2,590	2,593	2,572	2,583	-0.65%	36,700	854億7701万	+1.61%
02/19	2,561	2,606	2,561	2,600	+0.97%	24,800	860億3957万	+2.32%
02/18	2,544	2,587	2,544	2,575	+0.86%	19,500	852億1227万	+1.42%
02/17	2,545	2,576	2,529	2,553	+0.55%	49,000	844億8424万	+0.59%
02/16	2,560	2,571	2,493	2,539	-1.89%	78,800	840億2095万	+0.08%
02/13	2,665	2,668	2,560	2,588	-2.3%	58,000	856億4247万	+2.01%
02/12	（IR情報）15:00 2026年3月期第3四半期決算補足資料
02/12	（IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,623	2,760	2,584	2,649	+0.99%	47,400	876億6109万	+4.54%
02/10	2,575	2,634	2,573	2,623	+2.86%	51,300	868億69万	+3.68%
02/09	2,576	2,576	2,538	2,550	+0.59%	41,600	843億8497万	+0.95%
02/06	2,522	2,544	2,512	2,535	+0.04%	42,100	838億8859万	+0.44%
02/05	2,540	2,542	2,522	2,534	+0.16%	30,900	838億5549万	+0.36%
02/04	2,501	2,531	2,491	2,530	+0.88%	30,800	837億2312万	+0.24%
02/03	2,486	2,518	2,477	2,508	+2.37%	44,700	829億9510万	-0.56%
02/02	2,496	2,500	2,450	2,450	-0.57%	34,900	810億7575万	-2.85%
01/30	2,461	2,469	2,454	2,464	+0.12%	20,400	815億3904万	-2.38%
01/29	2,459	2,471	2,431	2,461	-0.61%	31,100	814億3977万	-2.57%
01/28	2,500	2,500	2,448	2,476	-1.82%	46,300	819億3615万	-2.06%
01/27	2,515	2,537	2,498	2,522	-0.24%	33,500	834億5839万	-0.24%
01/26	2,535	2,543	2,514	2,528	-1.67%	42,300	836億5694万	+0.12%
01/23	2,533	2,571	2,532	2,571	+1.54%	41,600	850億7990万	+1.86%
01/22	2,510	2,543	2,510	2,532	+0.92%	24,600	837億8931万	+0.44%
01/21	2,542	2,549	2,509	2,509	-1.41%	33,000	830億2819万	-0.36%
01/20	2,540	2,562	2,529	2,545	-0.51%	43,700	842億1951万	+1.15%
01/19	2,560	2,569	2,544	2,558	-0.2%	29,700	846億4970万	+1.79%
01/16	2,543	2,564	2,543	2,563	+0.2%	23,900	848億1517万	+2.15%
01/15	2,545	2,570	2,540	2,558	-0.12%	25,600	846億4970万	+2.08%
01/14	2,586	2,589	2,543	2,561	+0.83%	62,800	847億4898万	+2.32%
01/13	2,550	2,566	2,533	2,540	-0.04%	40,500	840億5405万	+1.56%
01/09	2,523	2,556	2,523	2,541	+0.63%	35,700	840億8714万	+1.76%
01/08	2,526	2,548	2,520	2,525	+0.12%	37,600	835億5766万	+1.24%
01/07	2,510	2,546	2,510	2,522	-0.55%	36,800	834億5839万	+1.2%
01/06	2,512	2,545	2,504	2,536	+0.28%	38,300	839億2168万	+1.85%
01/05	2,520	2,537	2,508	2,529	+0.68%	32,900	836億9003万	+1.81%
2025
12/30	2,528	2,543	2,512	2,512	-1.26%	29,300	831億2747万	+1.29%
12/29	2,509	2,544	2,509	2,544	+1.39%	130,900	841億8641万	+2.66%
12/26	2,490	2,509	2,490	2,509	+0.8%	21,100	830億2819万	+1.46%
12/25	2,494	2,503	2,482	2,489	-0.72%	16,600	823億6635万	+0.97%
12/24	2,502	2,512	2,492	2,507	-0.08%	23,700	829億6201万	+2.08%
12/23	2,499	2,515	2,489	2,509	+0.36%	30,800	830億2819万	+2.53%
12/22	2,540	2,540	2,488	2,500	-0.08%	39,000	827億3036万	+2.54%
12/19	2,550	2,560	2,502	2,502	+0.48%	85,900	827億9654万	+3.01%
12/18	2,439	2,499	2,425	2,490	+1.88%	38,100	823億9944万	+2.81%
12/17	2,490	2,498	2,444	2,444	-2.12%	28,600	808億7720万	+1.2%
12/16	2,494	2,501	2,484	2,497	-0.4%	36,200	826億3108万	+3.91%
12/15	（自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2025年11月12日)
12/15	2,457	2,507	2,457	2,507	+2.08%	33,200	829億6201万	+4.98%
12/12	2,483	2,489	2,455	2,456	+0.2%	37,600	812億7431万	+3.54%
12/11	2,469	2,471	2,437	2,451	-0.61%	30,900	811億884万	+3.94%
12/10	2,479	2,479	2,458	2,466	+0.04%	26,800	816億523万	+5.16%
12/09	2,508	2,519	2,451	2,465	-0.88%	58,700	815億7213万	+5.66%
12/08	2,466	2,500	2,466	2,487	+0.44%	31,200	823億16万	+7.2%
12/05	2,499	2,510	2,470	2,476	-1.35%	57,400	819億3615万	+7.37%
12/04	2,456	2,510	2,454	2,510	+2.2%	97,400	830億6128万	+9.56%
12/03	2,467	2,497	2,456	2,456	-0.57%	96,800	812億7431万	+7.91%
12/02	2,453	2,473	2,453	2,470	+0.53%	44,800	817億3760万	+9%
12/01	（5%ルール）三菱UFJアセットマネジメント（0.44%）三菱UFJ信託銀行（1.62%）三菱UFJ銀行（1.86%）
12/01	2,469	2,473	2,452	2,457	-0.49%	40,400	885億5358万	+8.96%
11/28	2,401	2,473	2,401	2,469	+2.79%	52,700	889億8608万	+9.98%
11/27	2,423	2,432	2,400	2,402	-1.23%	32,700	865億7131万	+7.52%
11/26	2,448	2,458	2,394	2,432	-1.14%	58,300	876億5255万	+9.3%
11/25	2,434	2,487	2,418	2,460	+1.82%	89,900	886億6171万	+11.01%
11/21	2,332	2,416	2,328	2,416	+4.63%	501,700	870億7589万	+9.52%
11/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.83%義務消失
11/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 300,166株（0.83%）+0.13%
11/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 255,666株（0.7%）+0.05%
11/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 234,666株（0.65%）+0.13%

トーカイ（9729）のイベントチャート

2025/11/21～2026/04/21

イベント情報＆株価推移

開示資料

決算

株式

チャート