トーモク
3946プライム/パルプ・紙/TOMOKU CO.,LTD.
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 | 3,365.0 | 3,425.0 | 3,355.0 | 3,370.0 | -60.0 | -1.75% | 29,300 |
| 2026-03-12 | 3,485.0 | 3,485.0 | 3,405.0 | 3,430.0 | -55.0 | -1.58% | 28,800 |
| 2026-03-11 | 3,485.0 | 3,535.0 | 3,485.0 | 3,485.0 | +30.0 | +0.87% | 23,300 |
| 2026-03-10 | 3,430.0 | 3,485.0 | 3,385.0 | 3,455.0 | +80.0 | +2.37% | 29,800 |
| 2026-03-09 | 3,325.0 | 3,395.0 | 3,300.0 | 3,375.0 | -90.0 | -2.60% | 74,500 |
| 2026-03-06 | 3,435.0 | 3,485.0 | 3,420.0 | 3,465.0 | -40.0 | -1.14% | 26,900 |
| 2026-03-05 | 3,500.0 | 3,525.0 | 3,470.0 | 3,505.0 | +120.0 | +3.55% | 38,600 |
| 2026-03-04 | 3,410.0 | 3,435.0 | 3,330.0 | 3,385.0 | -130.0 | -3.70% | 88,100 |
| 2026-03-03 | 3,655.0 | 3,655.0 | 3,515.0 | 3,515.0 | -155.0 | -4.22% | 95,200 |
| 2026-03-02 | 3,650.0 | 3,680.0 | 3,615.0 | 3,670.0 | -30.0 | -0.81% | 50,400 |
| 2026-02-27 | 3,615.0 | 3,700.0 | 3,605.0 | 3,700.0 | +75.0 | +2.07% | 38,500 |
| 2026-02-26 | 3,630.0 | 3,650.0 | 3,610.0 | 3,625.0 | +5.0 | +0.14% | 26,800 |
| 2026-02-25 | 3,685.0 | 3,690.0 | 3,620.0 | 3,620.0 | -60.0 | -1.63% | 40,100 |
| 2026-02-24 | 3,625.0 | 3,690.0 | 3,620.0 | 3,680.0 | +55.0 | +1.52% | 46,800 |
| 2026-02-20 | 3,600.0 | 3,625.0 | 3,570.0 | 3,625.0 | +15.0 | +0.42% | 46,100 |
| 2026-02-19 | 3,615.0 | 3,620.0 | 3,580.0 | 3,610.0 | -5.0 | -0.14% | 19,000 |
| 2026-02-18 | 3,610.0 | 3,640.0 | 3,575.0 | 3,615.0 | +30.0 | +0.84% | 18,500 |
| 2026-02-17 | 3,585.0 | 3,610.0 | 3,570.0 | 3,585.0 | 0.0 | 0.00% | 18,600 |
| 2026-02-16 | 3,640.0 | 3,640.0 | 3,570.0 | 3,585.0 | -65.0 | -1.78% | 28,600 |
| 2026-02-13 | 3,670.0 | 3,675.0 | 3,600.0 | 3,650.0 | -40.0 | -1.08% | 32,000 |
| 2026-02-12 | 3,600.0 | 3,700.0 | 3,585.0 | 3,690.0 | +105.0 | +2.93% | 52,000 |
| 2026-02-10 | 3,540.0 | 3,600.0 | 3,530.0 | 3,585.0 | +40.0 | +1.13% | 31,900 |
| 2026-02-09 | 3,590.0 | 3,590.0 | 3,525.0 | 3,545.0 | +20.0 | +0.57% | 23,000 |
| 2026-02-06 | 3,465.0 | 3,525.0 | 3,440.0 | 3,525.0 | +60.0 | +1.73% | 25,300 |
| 2026-02-05 | 3,485.0 | 3,500.0 | 3,455.0 | 3,465.0 | +5.0 | +0.14% | 47,900 |
| 2026-02-04 | 3,455.0 | 3,480.0 | 3,430.0 | 3,460.0 | +45.0 | +1.32% | 29,800 |
| 2026-02-03 | 3,395.0 | 3,445.0 | 3,380.0 | 3,415.0 | +40.0 | +1.19% | 38,700 |
| 2026-02-02 | 3,490.0 | 3,495.0 | 3,370.0 | 3,375.0 | -90.0 | -2.60% | 51,100 |
| 2026-01-30 | 3,455.0 | 3,465.0 | 3,395.0 | 3,465.0 | +35.0 | +1.02% | 60,500 |
| 2026-01-29 | 3,465.0 | 3,465.0 | 3,415.0 | 3,430.0 | -50.0 | -1.44% | 31,200 |
| 2026-01-28 | 3,495.0 | 3,505.0 | 3,440.0 | 3,480.0 | -15.0 | -0.43% | 28,000 |
| 2026-01-27 | 3,530.0 | 3,545.0 | 3,475.0 | 3,495.0 | -45.0 | -1.27% | 38,600 |
| 2026-01-26 | 3,580.0 | 3,580.0 | 3,520.0 | 3,540.0 | -40.0 | -1.12% | 39,500 |
| 2026-01-23 | 3,610.0 | 3,645.0 | 3,565.0 | 3,580.0 | -65.0 | -1.78% | 26,200 |
| 2026-01-22 | 3,500.0 | 3,645.0 | 3,500.0 | 3,645.0 | +160.0 | +4.59% | 32,500 |
| 2026-01-21 | 3,505.0 | 3,535.0 | 3,460.0 | 3,485.0 | -70.0 | -1.97% | 30,800 |
| 2026-01-20 | 3,605.0 | 3,605.0 | 3,545.0 | 3,555.0 | -50.0 | -1.39% | 28,100 |
| 2026-01-19 | 3,645.0 | 3,645.0 | 3,600.0 | 3,605.0 | -40.0 | -1.10% | 26,700 |
| 2026-01-16 | 3,610.0 | 3,645.0 | 3,595.0 | 3,645.0 | +5.0 | +0.14% | 18,300 |
| 2026-01-15 | 3,600.0 | 3,640.0 | 3,570.0 | 3,640.0 | +15.0 | +0.41% | 13,800 |
| 2026-01-14 | 3,625.0 | 3,650.0 | 3,595.0 | 3,625.0 | 0.0 | 0.00% | 34,300 |
| 2026-01-13 | 3,660.0 | 3,660.0 | 3,580.0 | 3,625.0 | +35.0 | +0.97% | 33,000 |
| 2026-01-09 | 3,645.0 | 3,645.0 | 3,580.0 | 3,590.0 | +10.0 | +0.28% | 19,700 |
| 2026-01-08 | 3,645.0 | 3,655.0 | 3,580.0 | 3,580.0 | -40.0 | -1.10% | 26,600 |
| 2026-01-07 | 3,550.0 | 3,640.0 | 3,530.0 | 3,620.0 | +50.0 | +1.40% | 30,000 |
| 2026-01-06 | 3,550.0 | 3,645.0 | 3,545.0 | 3,570.0 | -5.0 | -0.14% | 59,800 |
| 2026-01-05 | 3,545.0 | 3,585.0 | 3,520.0 | 3,575.0 | +45.0 | +1.27% | 63,400 |
| 2025-12-30 | 3,520.0 | 3,540.0 | 3,485.0 | 3,530.0 | +35.0 | +1.00% | 34,400 |
| 2025-12-29 | 3,490.0 | 3,500.0 | 3,475.0 | 3,495.0 | +15.0 | +0.43% | 38,300 |
| 2025-12-26 | 3,430.0 | 3,480.0 | 3,415.0 | 3,480.0 | +70.0 | +2.05% | 47,300 |
| 2025-12-25 | 3,425.0 | 3,425.0 | 3,400.0 | 3,410.0 | +10.0 | +0.29% | 9,300 |
| 2025-12-24 | 3,425.0 | 3,425.0 | 3,390.0 | 3,400.0 | -25.0 | -0.73% | 17,800 |
| 2025-12-23 | 3,425.0 | 3,425.0 | 3,410.0 | 3,425.0 | -20.0 | -0.58% | 30,800 |
| 2025-12-22 | 3,400.0 | 3,445.0 | 3,395.0 | 3,445.0 | +60.0 | +1.77% | 19,800 |
| 2025-12-19 | 3,375.0 | 3,410.0 | 3,365.0 | 3,385.0 | 0.0 | 0.00% | 28,500 |
| 2025-12-18 | 3,370.0 | 3,390.0 | 3,355.0 | 3,385.0 | +5.0 | +0.15% | 15,500 |
| 2025-12-17 | 3,365.0 | 3,385.0 | 3,350.0 | 3,380.0 | +15.0 | +0.45% | 17,000 |
| 2025-12-16 | 3,375.0 | 3,390.0 | 3,340.0 | 3,365.0 | -15.0 | -0.44% | 25,700 |
| 2025-12-15 | 3,365.0 | 3,385.0 | 3,365.0 | 3,380.0 | +20.0 | +0.60% | 14,000 |
| 2025-12-12 | 3,330.0 | 3,370.0 | 3,295.0 | 3,360.0 | +70.0 | +2.13% | 28,300 |
| 2025-12-11 | 3,330.0 | 3,330.0 | 3,290.0 | 3,290.0 | -15.0 | -0.45% | 25,900 |
| 2025-12-10 | 3,335.0 | 3,345.0 | 3,305.0 | 3,305.0 | -15.0 | -0.45% | 25,500 |
| 2025-12-09 | 3,390.0 | 3,390.0 | 3,320.0 | 3,320.0 | -60.0 | -1.78% | 31,800 |
| 2025-12-08 | 3,405.0 | 3,420.0 | 3,375.0 | 3,380.0 | +25.0 | +0.75% | 20,000 |
| 2025-12-05 | 3,390.0 | 3,405.0 | 3,355.0 | 3,355.0 | -75.0 | -2.19% | 27,000 |
| 2025-12-04 | 3,380.0 | 3,430.0 | 3,375.0 | 3,430.0 | +65.0 | +1.93% | 19,200 |
| 2025-12-03 | 3,365.0 | 3,385.0 | 3,355.0 | 3,365.0 | +10.0 | +0.30% | 20,900 |
| 2025-12-02 | 3,410.0 | 3,410.0 | 3,355.0 | 3,355.0 | -25.0 | -0.74% | 14,500 |
| 2025-12-01 | 3,460.0 | 3,465.0 | 3,375.0 | 3,380.0 | -75.0 | -2.17% | 22,100 |
| 2025-11-28 | 3,435.0 | 3,490.0 | 3,435.0 | 3,455.0 | +10.0 | +0.29% | 15,600 |
| 2025-11-27 | 3,460.0 | 3,460.0 | 3,430.0 | 3,445.0 | -15.0 | -0.43% | 11,900 |
| 2025-11-26 | 3,445.0 | 3,470.0 | 3,440.0 | 3,460.0 | +35.0 | +1.02% | 21,500 |
| 2025-11-25 | 3,365.0 | 3,435.0 | 3,365.0 | 3,425.0 | +55.0 | +1.63% | 21,600 |
| 2025-11-21 | 3,280.0 | 3,370.0 | 3,280.0 | 3,370.0 | +70.0 | +2.12% | 18,300 |
| 2025-11-20 | 3,285.0 | 3,320.0 | 3,280.0 | 3,300.0 | +30.0 | +0.92% | 17,600 |
| 2025-11-19 | 3,275.0 | 3,305.0 | 3,265.0 | 3,270.0 | -20.0 | -0.61% | 22,000 |
| 2025-11-18 | 3,320.0 | 3,325.0 | 3,280.0 | 3,290.0 | -35.0 | -1.05% | 22,100 |
| 2025-11-17 | 3,355.0 | 3,355.0 | 3,290.0 | 3,325.0 | -30.0 | -0.89% | 30,300 |
| 2025-11-14 | 3,380.0 | 3,390.0 | 3,355.0 | 3,355.0 | -20.0 | -0.59% | 18,100 |
| 2025-11-13 | 3,380.0 | 3,410.0 | 3,375.0 | 3,375.0 | -5.0 | -0.15% | 13,600 |
| 2025-11-12 | 3,305.0 | 3,385.0 | 3,305.0 | 3,380.0 | +60.0 | +1.81% | 23,600 |
| 2025-11-11 | 3,305.0 | 3,330.0 | 3,260.0 | 3,320.0 | +25.0 | +0.76% | 22,500 |
| 2025-11-10 | 3,280.0 | 3,305.0 | 3,260.0 | 3,295.0 | +15.0 | +0.46% | 17,000 |
| 2025-11-07 | 3,250.0 | 3,280.0 | 3,225.0 | 3,280.0 | +30.0 | +0.92% | 24,400 |
| 2025-11-06 | 3,280.0 | 3,285.0 | 3,250.0 | 3,250.0 | -30.0 | -0.91% | 25,300 |
| 2025-11-05 | 3,320.0 | 3,325.0 | 3,225.0 | 3,280.0 | -30.0 | -0.91% | 47,100 |
| 2025-11-04 | 3,365.0 | 3,370.0 | 3,295.0 | 3,310.0 | +15.0 | +0.46% | 50,100 |
| 2025-10-31 | 3,245.0 | 3,370.0 | 3,185.0 | 3,295.0 | +40.0 | +1.23% | 89,900 |
| 2025-10-30 | 3,230.0 | 3,270.0 | 3,225.0 | 3,255.0 | +15.0 | +0.46% | 39,500 |
| 2025-10-29 | 3,345.0 | 3,355.0 | 3,240.0 | 3,240.0 | -105.0 | -3.14% | 21,500 |
| 2025-10-28 | 3,445.0 | 3,445.0 | 3,345.0 | 3,345.0 | -110.0 | -3.18% | 23,900 |
| 2025-10-27 | 3,410.0 | 3,460.0 | 3,410.0 | 3,455.0 | +45.0 | +1.32% | 17,700 |
| 2025-10-24 | 3,420.0 | 3,425.0 | 3,400.0 | 3,410.0 | -15.0 | -0.44% | 11,700 |
| 2025-10-23 | 3,375.0 | 3,445.0 | 3,370.0 | 3,425.0 | +55.0 | +1.63% | 21,400 |
| 2025-10-22 | 3,315.0 | 3,370.0 | 3,315.0 | 3,370.0 | +55.0 | +1.66% | 17,100 |
| 2025-10-21 | 3,350.0 | 3,350.0 | 3,300.0 | 3,315.0 | -20.0 | -0.60% | 12,500 |
| 2025-10-20 | 3,285.0 | 3,335.0 | 3,285.0 | 3,335.0 | +75.0 | +2.30% | 18,900 |
| 2025-10-17 | 3,275.0 | 3,290.0 | 3,250.0 | 3,260.0 | -10.0 | -0.31% | 21,500 |
| 2025-10-16 | 3,270.0 | 3,310.0 | 3,265.0 | 3,270.0 | -5.0 | -0.15% | 16,400 |
| 2025-10-15 | 3,250.0 | 3,280.0 | 3,250.0 | 3,275.0 | +25.0 | +0.77% | 26,100 |
| 2025-10-14 | 3,255.0 | 3,270.0 | 3,220.0 | 3,250.0 | -10.0 | -0.31% | 50,800 |
| 2025-10-10 | 3,330.0 | 3,330.0 | 3,255.0 | 3,260.0 | -95.0 | -2.83% | 26,700 |
| 2025-10-09 | 3,340.0 | 3,360.0 | 3,330.0 | 3,355.0 | +30.0 | +0.90% | 14,900 |
| 2025-10-08 | 3,370.0 | 3,405.0 | 3,325.0 | 3,325.0 | -45.0 | -1.34% | 23,300 |
| 2025-10-07 | 3,360.0 | 3,380.0 | 3,355.0 | 3,370.0 | -10.0 | -0.30% | 16,000 |
| 2025-10-06 | 3,400.0 | 3,400.0 | 3,345.0 | 3,380.0 | +45.0 | +1.35% | 28,100 |
| 2025-10-03 | 3,295.0 | 3,340.0 | 3,295.0 | 3,335.0 | +45.0 | +1.37% | 12,600 |
| 2025-10-02 | 3,300.0 | 3,325.0 | 3,255.0 | 3,290.0 | +10.0 | +0.30% | 24,200 |
| 2025-10-01 | 3,360.0 | 3,370.0 | 3,265.0 | 3,280.0 | -120.0 | -3.53% | 39,100 |
| 2025-09-30 | 3,450.0 | 3,450.0 | 3,380.0 | 3,400.0 | -70.0 | -2.02% | 32,000 |
| 2025-09-29 | 3,520.0 | 3,520.0 | 3,460.0 | 3,470.0 | -115.0 | -3.21% | 51,400 |
| 2025-09-26 | 3,540.0 | 3,595.0 | 3,540.0 | 3,585.0 | +60.0 | +1.70% | 36,800 |
| 2025-09-25 | 3,525.0 | 3,545.0 | 3,490.0 | 3,525.0 | +40.0 | +1.15% | 24,400 |
| 2025-09-24 | 3,455.0 | 3,485.0 | 3,410.0 | 3,485.0 | +35.0 | +1.01% | 37,200 |
| 2025-09-22 | 3,420.0 | 3,455.0 | 3,405.0 | 3,450.0 | +25.0 | +0.73% | 23,200 |
| 2025-09-19 | 3,395.0 | 3,425.0 | 3,370.0 | 3,425.0 | +55.0 | +1.63% | 42,900 |
| 2025-09-18 | 3,425.0 | 3,425.0 | 3,355.0 | 3,370.0 | -55.0 | -1.61% | 49,800 |
| 2025-09-17 | 3,430.0 | 3,430.0 | 3,370.0 | 3,425.0 | +10.0 | +0.29% | 21,900 |
| 2025-09-16 | 3,425.0 | 3,440.0 | 3,405.0 | 3,415.0 | -10.0 | -0.29% | 15,700 |
| 2025-09-12 | 3,420.0 | 3,445.0 | 3,410.0 | 3,425.0 | — | — | 23,100 |
直近120営業日分を表示