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
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	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	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	15:00 2026年3月期第3四半期決算補足資料
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	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	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%
11/20	2,286	2,320	2,248	2,309	+2.35%	78,600	832億1946万	+5.05%
11/19	2,284	2,289	2,238	2,256	-1.23%	64,600	813億927万	+2.87%
11/18	2,290	2,306	2,280	2,284	-0.13%	63,300	823億1843万	+4.29%
11/17	2,300	2,312	2,287	2,287	+0.04%	55,200	824億2655万	+4.52%
11/14	2,305	2,325	2,265	2,286	-1.55%	107,100	823億9051万	+4.53%
11/13	2,290	2,340	2,263	2,322	+0.13%	122,800	836億8800万	+6.27%
11/12	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了並びに自己株式の消却に関するお知らせ
11/12	2,181	2,330	2,181	2,319	+8.26%	185,900	835億7988万	+6.38%
11/11	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付価格確定のお知らせ
11/11	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	15:30 2026年3月期第2四半期決算補足資料
11/11	15:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ
11/11	2,116	2,153	2,081	2,142	+1.09%	100,100	772億56万	-1.56%
11/10	2,102	2,124	2,100	2,119	+0.52%	40,800	763億7161万	-2.62%
11/07	2,097	2,117	2,093	2,108	+0.52%	73,000	759億7515万	-3.17%
11/06	2,122	2,132	2,095	2,097	-2.01%	59,700	755億7870万	-3.72%
11/05	2,155	2,165	2,125	2,140	-1.06%	32,900	771億2848万	-1.97%
11/04	2,131	2,163	2,114	2,163	+1.17%	33,500	779億5743万	-1.05%
10/31	2,160	2,160	2,112	2,138	-0.14%	28,900	770億5639万	-2.37%
10/30	2,090	2,144	2,090	2,141	+2.44%	181,300	771億6452万	-2.46%
10/29	2,140	2,140	2,080	2,090	-2.06%	46,100	753億2641万	-4.96%
10/28	2,196	2,196	2,111	2,134	-3.57%	52,800	769億1223万	-3.18%
10/27	2,196	2,218	2,189	2,213	+0.68%	29,200	797億5949万	+0.23%
10/24	2,183	2,198	2,175	2,198	+0.46%	27,700	792億1887万	-0.54%
10/23	2,194	2,209	2,181	2,188	-0.27%	15,500	788億5846万	-1.08%
10/22	2,212	2,212	2,191	2,194	0%	32,300	790億7471万	-0.99%
10/21	2,228	2,228	2,184	2,194	-0.63%	23,900	790億7471万	-1.08%
10/20	2,247	2,247	2,191	2,208	+0.36%	21,400	795億7929万	-0.54%
10/17	2,216	2,216	2,197	2,200	-0.5%	16,900	792億9096万	-0.99%
10/16	2,203	2,221	2,195	2,211	+0.5%	19,500	796億8741万	-0.58%
10/15	2,206	2,208	2,189	2,200	+0.92%	16,800	792億9096万	-1.12%
10/14	2,194	2,209	2,150	2,180	-2.02%	42,900	785億7013万	-2.07%
10/10	2,237	2,256	2,225	2,225	-2.07%	38,100	801億9199万	-0.13%
10/09	2,254	2,278	2,225	2,272	+1.75%	30,300	818億8593万	+2.02%
10/08	2,202	2,239	2,202	2,233	+1.41%	23,700	804億8032万	+0.45%
10/07	2,192	2,214	2,180	2,202	+0.14%	24,800	793億6304万	-0.86%

9729 トーカイ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート