日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
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	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	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	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	2,429	2,447	2,424	2,429	+0.75%	30,500	-	+2.75%	-	-
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	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%	-	-
06/19	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%	-	-
05/28	2,365	2,365	2,324	2,351	-0.3%	31,700	-	-6.67%	-	-
05/27	2,353	2,382	2,339	2,358	-0.13%	23,500	-	-7.06%	-	-
05/26	2,340	2,376	2,340	2,361	+0.55%	19,700	-	-7.63%	-	-
05/25	2,334	2,358	2,320	2,348	-1.01%	32,500	-	-8.78%	-	-
05/22	2,423	2,423	2,340	2,372	-2.35%	38,100	-	-8.38%	-	-
05/21	2,419	2,469	2,419	2,429	-0.37%	30,200	-	-6.68%	-	-
05/20	2,441	2,472	2,405	2,438	-1.42%	46,100	-	-6.66%	-	-
05/19	2,457	2,482	2,437	2,473	+2.32%	38,000	-	-5.72%	-	-
05/18	2,421	2,431	2,388	2,417	-1.06%	31,900	-	-8.27%	-	-
05/15	2,385	2,443	2,385	2,443	+2.56%	47,000	-	-7.71%	-	-
05/14	2,382	2,390	2,347	2,382	+0.85%	52,000	-	-10.28%	-	-
05/13	2,448	2,465	2,353	2,362	-1.5%	78,500	-	-11.24%	-	-
05/12	2,551	2,588	2,295	2,398	-6.51%	68,300	-	-10.09%	-	-
05/11	2,596	2,607	2,565	2,565	-1.19%	58,500	-	-4%	-	-
05/08	2,615	2,649	2,572	2,596	-0.38%	51,500	-	-2.7%	-	-
05/07	2,619	2,626	2,596	2,606	+0.46%	59,700	-	-2.1%	-	-
05/01	2,616	2,616	2,563	2,594	-1.18%	33,800	-	-2.48%	-	-
04/30	2,608	2,642	2,589	2,625	-0.94%	49,200	-	-1.24%	-	-
04/28	2,617	2,653	2,604	2,650	+1.26%	40,300	-	-0.15%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	520 1,040 3/19	480 960 3/19	78,200 39,100 3/19	5.53	5.1	0.64	0.59	-	-	5.39倍 3/31
2011年 3月期	852 1,704 2/21	501 1,001 4/1	69,200 34,600 3/31	7.72	4.53	0.94	0.55	307億722万	180億3869万	6.46倍 3/31
2012年 3月期	935 1,870 7/15	713 1,426 4/1	554,800 277,400 4/27	9.73	7.42	0.94	0.71	336億9865万	256億9747万	8.93倍 3/30
2013年 3月期	1,520 3,040 3/21	813 1,625 5/31	255,800 127,900 5/31	14.8	7.91	1.38	0.74	547億8284万	292億8359万	14.09倍 3/29
2014年 3月期	1,653 3,305 5/13	1,178 2,356 6/7	131,800 65,900 5/8	16.62	11.85	1.38	0.99	595億5832万	424億5670万	14.79倍 3/31
2015年 3月期	2,068 4,135 3/31	1,238 2,475 5/21	131,000 65,500 3/11	16.16	9.68	1.56	0.93	745億1548万	446億116万	15.97倍 3/31
2016年 3月期	2,380 4,760 6/11 4,760 6/8	1,300 2,600 2/12	84,600 42,300 10/20	16.38	8.95	1.65	0.9	857億7840万	468億5374万	11.34倍 3/31
2017年 3月期	2,130 4,260 3/28	1,490 2,980 5/16	58,000 29,000 3/17	14.45	10.11	1.35	0.95	767億6806万	537億160万	13.81倍 3/31
2018年 3月期	2,798 1/17	1,955 3,910 4/20 3,910 4/19	138,200 69,100 12/8	18.09	12.64	1.64	1.14	1008億4368万	704億6083万	14.45倍 3/30
2019年 3月期	3,050 3/4 3/1	2,128 4/17	243,400 4/24	21.85	15.24	1.67	1.17	1099億2610万	766億9598万	19.33倍 3/29
2020年 3月期	3,070 3/30 12/11	1,995 8/9	118,000 9/13	20.94	13.61	1.6	1.04	1106億4693万	719億248万	20.04倍 3/31
2021年 3月期	3,000 4/7	1,972 1/26	131,400 10/6	19.49	12.81	1.45	0.95	1081億2403万	710億7353万	15.66倍 3/31
2022年 3月期	2,545 7/1	1,724 3/31	213,200 10/28	15.48	10.49	1.16	0.79	917億2522万	621億3528万	10.49倍 3/31
2023年 3月期	2,046 3/9	1,597 6/21 6/20	122,900 10/28	11.8	9.21	0.88	0.69	737億4059万	575億5802万	11.41倍 3/31
2024年 3月期	2,240 3/27	1,808 6/8	92,800 11/17	13.57	10.96	0.92	0.74	807億3261万	651億6275万	13.27倍 3/29
2025年 3月期	2,380 12/23 12/20	1,800 8/5	160,000 9/20	17.13	12.95	0.94	0.71	857億7840万	648億7442万	15.04倍 3/31
2026年 3月期	2,760 2/12	1,850 4/7	501,700 11/21	14.87	9.97	1.02	0.68	913億3432万	666億7649万	13.25倍 3/31
最新	2,575 2026/9/25		32,900	-		-		852億1227万		-

トーカイ（9729）のPER（株価収益率）の推移

2026/04/28～2026/09/25

株価＆PERの推移

年初来

開示資料

決算

株式

チャート