トヨコー
341Aグロース/建設業/TOYOKOH Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,110.0 | 2,123.0 | 2,098.0 | 2,116.0 | -22.0 | -1.03% | 58,600 |
| 2026-03-12 | 2,198.0 | 2,218.0 | 2,131.0 | 2,138.0 | -101.0 | -4.51% | 44,400 |
| 2026-03-11 | 2,210.0 | 2,260.0 | 2,210.0 | 2,239.0 | +38.0 | +1.73% | 57,400 |
| 2026-03-10 | 2,187.0 | 2,260.0 | 2,174.0 | 2,201.0 | +31.0 | +1.43% | 54,000 |
| 2026-03-09 | 2,181.0 | 2,190.0 | 2,099.0 | 2,170.0 | -81.0 | -3.60% | 109,000 |
| 2026-03-06 | 2,213.0 | 2,255.0 | 2,210.0 | 2,251.0 | +38.0 | +1.72% | 31,900 |
| 2026-03-05 | 2,176.0 | 2,245.0 | 2,164.0 | 2,213.0 | +83.0 | +3.90% | 57,800 |
| 2026-03-04 | 2,150.0 | 2,193.0 | 2,101.0 | 2,130.0 | -50.0 | -2.29% | 85,100 |
| 2026-03-03 | 2,206.0 | 2,220.0 | 2,180.0 | 2,180.0 | -40.0 | -1.80% | 81,800 |
| 2026-03-02 | 2,250.0 | 2,275.0 | 2,201.0 | 2,220.0 | -80.0 | -3.48% | 93,200 |
| 2026-02-27 | 2,250.0 | 2,310.0 | 2,245.0 | 2,300.0 | +63.0 | +2.82% | 90,400 |
| 2026-02-26 | 2,255.0 | 2,267.0 | 2,221.0 | 2,237.0 | -18.0 | -0.80% | 84,500 |
| 2026-02-25 | 2,270.0 | 2,320.0 | 2,230.0 | 2,255.0 | -15.0 | -0.66% | 69,800 |
| 2026-02-24 | 2,374.0 | 2,374.0 | 2,260.0 | 2,270.0 | -104.0 | -4.38% | 87,500 |
| 2026-02-20 | 2,460.0 | 2,461.0 | 2,372.0 | 2,374.0 | -91.0 | -3.69% | 101,300 |
| 2026-02-19 | 2,550.0 | 2,576.0 | 2,441.0 | 2,465.0 | -57.0 | -2.26% | 121,000 |
| 2026-02-18 | 2,443.0 | 2,567.0 | 2,426.0 | 2,522.0 | +112.0 | +4.65% | 158,400 |
| 2026-02-17 | 2,550.0 | 2,550.0 | 2,384.0 | 2,410.0 | -156.0 | -6.08% | 96,000 |
| 2026-02-16 | 2,339.0 | 2,588.0 | 2,339.0 | 2,566.0 | +199.0 | +8.41% | 202,700 |
| 2026-02-13 | 2,230.0 | 2,448.0 | 2,200.0 | 2,367.0 | -263.0 | -10.00% | 331,600 |
| 2026-02-12 | 2,550.0 | 2,651.0 | 2,514.0 | 2,630.0 | +90.0 | +3.54% | 196,200 |
| 2026-02-10 | 2,388.0 | 2,540.0 | 2,381.0 | 2,540.0 | +138.0 | +5.75% | 165,500 |
| 2026-02-09 | 2,442.0 | 2,445.0 | 2,375.0 | 2,402.0 | +10.0 | +0.42% | 73,900 |
| 2026-02-06 | 2,395.0 | 2,435.0 | 2,332.0 | 2,392.0 | -11.0 | -0.46% | 95,400 |
| 2026-02-05 | 2,307.0 | 2,428.0 | 2,297.0 | 2,403.0 | +92.0 | +3.98% | 121,400 |
| 2026-02-04 | 2,358.0 | 2,388.0 | 2,288.0 | 2,311.0 | -34.0 | -1.45% | 73,800 |
| 2026-02-03 | 2,365.0 | 2,395.0 | 2,340.0 | 2,345.0 | -16.0 | -0.68% | 60,300 |
| 2026-02-02 | 2,306.0 | 2,442.0 | 2,306.0 | 2,361.0 | +56.0 | +2.43% | 121,700 |
| 2026-01-30 | 2,246.0 | 2,313.0 | 2,240.0 | 2,305.0 | +57.0 | +2.54% | 52,700 |
| 2026-01-29 | 2,301.0 | 2,301.0 | 2,236.0 | 2,248.0 | -87.0 | -3.73% | 66,900 |
| 2026-01-28 | 2,239.0 | 2,380.0 | 2,225.0 | 2,335.0 | +100.0 | +4.47% | 131,200 |
| 2026-01-27 | 2,235.0 | 2,289.0 | 2,175.0 | 2,235.0 | +40.0 | +1.82% | 71,400 |
| 2026-01-26 | 2,219.0 | 2,292.0 | 2,195.0 | 2,195.0 | -25.0 | -1.13% | 57,000 |
| 2026-01-23 | 2,234.0 | 2,266.0 | 2,208.0 | 2,220.0 | +36.0 | +1.65% | 44,500 |
| 2026-01-22 | 2,205.0 | 2,268.0 | 2,181.0 | 2,184.0 | +4.0 | +0.18% | 66,500 |
| 2026-01-21 | 2,149.0 | 2,197.0 | 2,117.0 | 2,180.0 | -19.0 | -0.86% | 46,400 |
| 2026-01-20 | 2,279.0 | 2,296.0 | 2,185.0 | 2,199.0 | -66.0 | -2.91% | 64,400 |
| 2026-01-19 | 2,290.0 | 2,335.0 | 2,256.0 | 2,265.0 | +19.0 | +0.85% | 113,100 |
| 2026-01-16 | 2,256.0 | 2,290.0 | 2,224.0 | 2,246.0 | -39.0 | -1.71% | 51,000 |
| 2026-01-15 | 2,131.0 | 2,290.0 | 2,130.0 | 2,285.0 | +147.0 | +6.88% | 97,200 |
| 2026-01-14 | 2,215.0 | 2,252.0 | 2,130.0 | 2,138.0 | -75.0 | -3.39% | 83,600 |
| 2026-01-13 | 2,249.0 | 2,250.0 | 2,181.0 | 2,213.0 | +3.0 | +0.14% | 64,900 |
| 2026-01-09 | 2,267.0 | 2,267.0 | 2,181.0 | 2,210.0 | -30.0 | -1.34% | 43,400 |
| 2026-01-08 | 2,267.0 | 2,292.0 | 2,229.0 | 2,240.0 | -19.0 | -0.84% | 42,300 |
| 2026-01-07 | 2,240.0 | 2,262.0 | 2,213.0 | 2,259.0 | +14.0 | +0.62% | 51,100 |
| 2026-01-06 | 2,191.0 | 2,269.0 | 2,175.0 | 2,245.0 | +87.0 | +4.03% | 90,800 |
| 2026-01-05 | 2,141.0 | 2,198.0 | 2,110.0 | 2,158.0 | +65.0 | +3.11% | 83,500 |
| 2025-12-30 | 2,132.0 | 2,155.0 | 2,073.0 | 2,093.0 | -45.0 | -2.10% | 84,400 |
| 2025-12-29 | 2,123.0 | 2,230.0 | 2,110.0 | 2,138.0 | +13.0 | +0.61% | 98,800 |
| 2025-12-26 | 2,085.0 | 2,214.0 | 2,075.0 | 2,125.0 | +90.0 | +4.42% | 293,200 |
| 2025-12-25 | 2,023.0 | 2,059.0 | 1,996.0 | 2,035.0 | +4.0 | +0.20% | 94,900 |
| 2025-12-24 | 2,081.0 | 2,100.0 | 2,031.0 | 2,031.0 | -57.0 | -2.73% | 93,600 |
| 2025-12-23 | 1,889.0 | 2,095.0 | 1,880.0 | 2,088.0 | +216.0 | +11.54% | 229,900 |
| 2025-12-22 | 1,839.0 | 1,893.0 | 1,831.0 | 1,872.0 | +58.0 | +3.20% | 127,700 |
| 2025-12-19 | 1,774.0 | 1,836.0 | 1,755.0 | 1,814.0 | +17.0 | +0.95% | 140,600 |
| 2025-12-18 | 1,880.0 | 1,882.0 | 1,774.0 | 1,797.0 | -120.0 | -6.26% | 227,000 |
| 2025-12-17 | 2,041.0 | 2,050.0 | 1,903.0 | 1,917.0 | -92.0 | -4.58% | 157,000 |
| 2025-12-16 | 2,065.0 | 2,103.0 | 1,990.0 | 2,009.0 | -6.0 | -0.30% | 199,100 |
| 2025-12-15 | 2,061.0 | 2,075.0 | 1,993.0 | 2,015.0 | -46.0 | -2.23% | 98,900 |
| 2025-12-12 | 2,060.0 | 2,078.0 | 2,020.0 | 2,061.0 | 0.0 | 0.00% | 78,400 |
| 2025-12-11 | 2,049.0 | 2,090.0 | 2,043.0 | 2,061.0 | +5.0 | +0.24% | 65,400 |
| 2025-12-10 | 2,072.0 | 2,102.0 | 2,049.0 | 2,056.0 | +1.0 | +0.05% | 56,700 |
| 2025-12-09 | 2,061.0 | 2,105.0 | 2,027.0 | 2,055.0 | -17.0 | -0.82% | 75,200 |
| 2025-12-08 | 2,119.0 | 2,127.0 | 2,060.0 | 2,072.0 | -55.0 | -2.59% | 87,300 |
| 2025-12-05 | 2,161.0 | 2,185.0 | 2,113.0 | 2,127.0 | -23.0 | -1.07% | 77,100 |
| 2025-12-04 | 1,951.0 | 2,176.0 | 1,950.0 | 2,150.0 | +183.0 | +9.30% | 278,300 |
| 2025-12-03 | 2,000.0 | 2,031.0 | 1,967.0 | 1,967.0 | -35.0 | -1.75% | 128,700 |
| 2025-12-02 | 2,000.0 | 2,031.0 | 1,980.0 | 2,002.0 | +2.0 | +0.10% | 103,100 |
| 2025-12-01 | 2,082.0 | 2,082.0 | 1,990.0 | 2,000.0 | -78.0 | -3.75% | 136,400 |
| 2025-11-28 | 2,050.0 | 2,157.0 | 2,050.0 | 2,078.0 | +35.0 | +1.71% | 219,900 |
| 2025-11-27 | 2,201.0 | 2,214.0 | 2,030.0 | 2,043.0 | -145.0 | -6.63% | 358,600 |
| 2025-11-26 | 2,158.0 | 2,235.0 | 2,151.0 | 2,188.0 | +21.0 | +0.97% | 101,700 |
| 2025-11-25 | 2,230.0 | 2,249.0 | 2,150.0 | 2,167.0 | -56.0 | -2.52% | 106,800 |
| 2025-11-21 | 2,131.0 | 2,244.0 | 2,114.0 | 2,223.0 | +87.0 | +4.07% | 166,100 |
| 2025-11-20 | 2,181.0 | 2,198.0 | 2,100.0 | 2,136.0 | -19.0 | -0.88% | 154,000 |
| 2025-11-19 | 2,242.0 | 2,276.0 | 2,155.0 | 2,155.0 | -80.0 | -3.58% | 153,500 |
| 2025-11-18 | 2,351.0 | 2,373.0 | 2,230.0 | 2,235.0 | -69.0 | -2.99% | 178,100 |
| 2025-11-17 | 2,501.0 | 2,537.0 | 2,295.0 | 2,304.0 | -196.0 | -7.84% | 258,100 |
| 2025-11-14 | 2,575.0 | 2,728.0 | 2,460.0 | 2,500.0 | -68.0 | -2.65% | 627,000 |
| 2025-11-13 | 2,550.0 | 2,602.0 | 2,424.0 | 2,568.0 | +20.0 | +0.78% | 292,000 |
| 2025-11-12 | 2,431.0 | 2,558.0 | 2,393.0 | 2,548.0 | +288.0 | +12.74% | 485,700 |
| 2025-11-11 | 2,238.0 | 2,279.0 | 2,200.0 | 2,260.0 | +46.0 | +2.08% | 79,300 |
| 2025-11-10 | 2,184.0 | 2,230.0 | 2,161.0 | 2,214.0 | +53.0 | +2.45% | 65,200 |
| 2025-11-07 | 2,172.0 | 2,206.0 | 2,151.0 | 2,161.0 | -42.0 | -1.91% | 59,500 |
| 2025-11-06 | 2,201.0 | 2,237.0 | 2,155.0 | 2,203.0 | -17.0 | -0.77% | 74,200 |
| 2025-11-05 | 2,200.0 | 2,246.0 | 2,137.0 | 2,220.0 | -4.0 | -0.18% | 105,800 |
| 2025-11-04 | 2,335.0 | 2,335.0 | 2,220.0 | 2,224.0 | -111.0 | -4.75% | 90,900 |
| 2025-10-31 | 2,302.0 | 2,378.0 | 2,288.0 | 2,335.0 | +34.0 | +1.48% | 132,200 |
| 2025-10-30 | 2,350.0 | 2,390.0 | 2,300.0 | 2,301.0 | -9.0 | -0.39% | 83,800 |
| 2025-10-29 | 2,300.0 | 2,422.0 | 2,252.0 | 2,310.0 | +43.0 | +1.90% | 195,600 |
| 2025-10-28 | 2,360.0 | 2,360.0 | 2,260.0 | 2,267.0 | -94.0 | -3.98% | 130,900 |
| 2025-10-27 | 2,451.0 | 2,451.0 | 2,340.0 | 2,361.0 | -73.0 | -3.00% | 149,600 |
| 2025-10-24 | 2,450.0 | 2,468.0 | 2,386.0 | 2,434.0 | -13.0 | -0.53% | 127,800 |
| 2025-10-23 | 2,485.0 | 2,519.0 | 2,428.0 | 2,447.0 | -81.0 | -3.20% | 143,700 |
| 2025-10-22 | 2,353.0 | 2,545.0 | 2,349.0 | 2,528.0 | +154.0 | +6.49% | 287,200 |
| 2025-10-21 | 2,300.0 | 2,388.0 | 2,265.0 | 2,374.0 | +94.0 | +4.12% | 136,600 |
| 2025-10-20 | 2,240.0 | 2,351.0 | 2,226.0 | 2,280.0 | +90.0 | +4.11% | 158,400 |
| 2025-10-17 | 2,222.0 | 2,289.0 | 2,176.0 | 2,190.0 | -63.0 | -2.80% | 151,800 |
| 2025-10-16 | 2,400.0 | 2,405.0 | 2,215.0 | 2,253.0 | -131.0 | -5.49% | 249,500 |
| 2025-10-15 | 2,312.0 | 2,437.0 | 2,305.0 | 2,384.0 | +24.0 | +1.02% | 182,900 |
| 2025-10-14 | 2,177.0 | 2,426.0 | 2,125.0 | 2,360.0 | +133.0 | +5.97% | 536,800 |
| 2025-10-10 | 2,203.0 | 2,310.0 | 2,203.0 | 2,227.0 | +16.0 | +0.72% | 191,300 |
| 2025-10-09 | 2,242.0 | 2,264.0 | 2,185.0 | 2,211.0 | -31.0 | -1.38% | 134,500 |
| 2025-10-08 | 2,283.0 | 2,303.0 | 2,220.0 | 2,242.0 | -64.0 | -2.78% | 178,800 |
| 2025-10-07 | 2,228.0 | 2,349.0 | 2,129.0 | 2,306.0 | +105.0 | +4.77% | 403,300 |
| 2025-10-06 | 2,191.0 | 2,244.0 | 2,152.0 | 2,201.0 | +78.0 | +3.67% | 204,400 |
| 2025-10-03 | 2,073.0 | 2,190.0 | 2,073.0 | 2,123.0 | +41.0 | +1.97% | 228,400 |
| 2025-10-02 | 2,120.0 | 2,187.0 | 2,068.0 | 2,082.0 | -44.0 | -2.07% | 226,500 |
| 2025-10-01 | 2,184.0 | 2,199.0 | 2,106.0 | 2,126.0 | -58.0 | -2.66% | 351,200 |
| 2025-09-30 | 2,380.0 | 2,400.0 | 2,154.0 | 2,184.0 | -191.0 | -8.04% | 548,400 |
| 2025-09-29 | 2,553.0 | 2,553.0 | 2,374.0 | 2,375.0 | -276.0 | -10.41% | 534,400 |
| 2025-09-26 | 2,672.0 | 2,709.0 | 2,641.0 | 2,651.0 | +3.0 | +0.11% | 142,000 |
| 2025-09-25 | 2,700.0 | 2,720.0 | 2,636.0 | 2,648.0 | -99.0 | -3.60% | 212,500 |
| 2025-09-24 | 2,770.0 | 2,790.0 | 2,667.0 | 2,747.0 | -26.0 | -0.94% | 177,800 |
| 2025-09-22 | 2,600.0 | 2,809.0 | 2,580.0 | 2,773.0 | +171.0 | +6.57% | 408,300 |
| 2025-09-19 | 2,630.0 | 2,638.0 | 2,514.0 | 2,602.0 | -10.0 | -0.38% | 434,600 |
| 2025-09-18 | 2,735.0 | 2,746.0 | 2,591.0 | 2,612.0 | -155.0 | -5.60% | 513,700 |
| 2025-09-17 | 2,899.0 | 2,901.0 | 2,753.0 | 2,767.0 | -134.0 | -4.62% | 323,200 |
| 2025-09-16 | 2,835.0 | 2,953.0 | 2,826.0 | 2,901.0 | +66.0 | +2.33% | 210,000 |
| 2025-09-12 | 2,960.0 | 2,960.0 | 2,773.0 | 2,835.0 | — | — | 491,200 |
直近120営業日分を表示