KabuInsight

東海ソフト

4430
スタンダード/情報･通信業/TOKAI SOFT 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
2026-03-131,826.01,850.01,816.01,824.0-19.0-1.03%16,100
2026-03-121,849.01,854.01,836.01,843.0-6.0-0.32%26,700
2026-03-111,863.01,863.01,847.01,849.0-2.0-0.11%9,200
2026-03-101,833.01,868.01,833.01,851.0+38.0+2.10%24,900
2026-03-091,800.01,819.01,783.01,813.0-22.0-1.20%39,000
2026-03-061,820.01,845.01,811.01,835.0+1.0+0.05%14,800
2026-03-051,830.01,859.01,828.01,834.0+59.0+3.32%30,800
2026-03-041,800.01,810.01,755.01,775.0-41.0-2.26%67,900
2026-03-031,840.01,846.01,816.01,816.0-22.0-1.20%29,200
2026-03-021,824.01,861.01,822.01,838.0-3.0-0.16%21,600
2026-02-271,839.01,866.01,833.01,841.0+14.0+0.77%21,400
2026-02-261,815.01,836.01,812.01,827.0+11.0+0.61%8,100
2026-02-251,815.01,820.01,813.01,816.0+6.0+0.33%9,500
2026-02-241,827.01,830.01,803.01,810.0-20.0-1.09%30,700
2026-02-201,850.01,850.01,830.01,830.0-12.0-0.65%8,100
2026-02-191,832.01,854.01,829.01,842.0+9.0+0.49%10,900
2026-02-181,836.01,839.01,830.01,833.0+2.0+0.11%14,300
2026-02-171,836.01,850.01,828.01,831.0-12.0-0.65%13,300
2026-02-161,826.01,853.01,826.01,843.0+18.0+0.99%11,900
2026-02-131,865.01,870.01,824.01,825.0-53.0-2.82%37,500
2026-02-121,888.01,897.01,867.01,878.0-10.0-0.53%16,000
2026-02-101,861.01,900.01,861.01,888.0+26.0+1.40%25,400
2026-02-091,868.01,870.01,847.01,862.0+34.0+1.86%26,500
2026-02-061,845.01,845.01,810.01,828.0-19.0-1.03%47,300
2026-02-051,840.01,868.01,840.01,847.0+7.0+0.38%33,500
2026-02-041,889.01,889.01,835.01,840.0-65.0-3.41%84,100
2026-02-031,915.01,944.01,891.01,905.0-19.0-0.99%33,300
2026-02-021,940.01,955.01,924.01,924.0-12.0-0.62%19,700
2026-01-301,951.01,960.01,911.01,936.0-6.0-0.31%15,500
2026-01-291,947.01,953.01,913.01,942.0-2.0-0.10%11,600
2026-01-281,951.01,952.01,925.01,944.0-7.0-0.36%11,100
2026-01-271,930.01,951.01,920.01,951.0+22.0+1.14%8,200
2026-01-261,960.01,960.01,925.01,929.0-34.0-1.73%24,100
2026-01-231,979.01,990.01,955.01,963.0-16.0-0.81%21,000
2026-01-221,997.01,997.01,971.01,979.0-12.0-0.60%22,000
2026-01-211,991.02,015.01,960.01,991.0-7.0-0.35%43,800
2026-01-201,999.01,999.01,952.01,998.0-1.0-0.05%25,800
2026-01-192,010.02,034.01,970.01,999.0-1.0-0.05%29,900
2026-01-161,939.02,000.01,934.02,000.0+71.0+3.68%38,600
2026-01-151,933.01,953.01,917.01,929.0-11.0-0.57%62,300
2026-01-141,930.01,960.01,907.01,940.0+15.0+0.78%55,300
2026-01-131,922.01,949.01,910.01,925.0+35.0+1.85%46,800
2026-01-091,880.01,926.01,875.01,890.0+13.0+0.69%36,300
2026-01-081,892.01,895.01,853.01,877.0-13.0-0.69%27,700
2026-01-071,880.01,900.01,875.01,890.0+11.0+0.59%43,700
2026-01-061,915.01,917.01,870.01,879.0-9.0-0.48%67,700
2026-01-051,898.01,900.01,875.01,888.0+59.0+3.23%59,300
2025-12-301,820.01,830.01,810.01,829.0+9.0+0.49%10,000
2025-12-291,839.01,842.01,790.01,820.0-6.0-0.33%15,300
2025-12-261,827.01,827.01,785.01,826.0-1.0-0.05%27,600
2025-12-251,797.01,827.01,790.01,827.0+46.0+2.58%10,200
2025-12-241,802.01,810.01,781.01,781.0-19.0-1.06%8,500
2025-12-231,775.01,802.01,775.01,800.0+29.0+1.64%13,700
2025-12-221,762.01,775.01,752.01,771.0+27.0+1.55%21,800
2025-12-191,747.01,747.01,735.01,744.0-2.0-0.11%5,300
2025-12-181,751.01,762.01,746.01,746.0-2.0-0.11%5,600
2025-12-171,756.01,761.01,740.01,748.0+2.0+0.11%9,000
2025-12-161,734.01,746.01,730.01,746.0+18.0+1.04%8,100
2025-12-151,720.01,738.01,720.01,728.0+8.0+0.47%5,800
2025-12-121,721.01,725.01,715.01,720.0+4.0+0.23%4,700
2025-12-111,723.01,735.01,716.01,716.00.00.00%10,100
2025-12-101,710.01,725.01,707.01,716.0+7.0+0.41%7,700
2025-12-091,727.01,727.01,702.01,709.0-18.0-1.04%11,400
2025-12-081,728.01,742.01,721.01,727.0+1.0+0.06%6,500
2025-12-051,749.01,750.01,720.01,726.0-21.0-1.20%13,100
2025-12-041,744.01,760.01,712.01,747.0+34.0+1.98%15,800
2025-12-031,711.01,719.01,707.01,713.0-2.0-0.12%5,500
2025-12-021,735.01,751.01,711.01,715.0-3.0-0.17%12,500
2025-12-011,760.01,760.01,718.01,718.0-27.0-1.55%18,400
2025-11-281,709.01,745.01,706.01,745.0+43.0+2.53%28,100
2025-11-271,698.01,709.01,690.01,702.0+17.0+1.01%35,600
2025-11-261,677.01,690.01,677.01,685.0-2.0-0.12%10,700
2025-11-251,698.01,698.01,673.01,687.0-11.0-0.65%13,900
2025-11-211,655.01,698.01,646.01,698.0+37.0+2.23%17,800
2025-11-201,662.01,678.01,658.01,661.0+14.0+0.85%12,500
2025-11-191,654.01,672.01,638.01,647.0-19.0-1.14%36,700
2025-11-181,675.01,684.01,655.01,666.0-19.0-1.13%37,900
2025-11-171,701.01,713.01,675.01,685.0-17.0-1.00%18,300
2025-11-141,706.01,712.01,696.01,702.0-12.0-0.70%16,100
2025-11-131,729.01,729.01,707.01,714.0-15.0-0.87%8,800
2025-11-121,730.01,731.01,716.01,729.0+10.0+0.58%17,700
2025-11-111,743.01,743.01,709.01,719.0-19.0-1.09%17,500
2025-11-101,728.01,754.01,728.01,738.0+5.0+0.29%10,400
2025-11-071,746.01,750.01,731.01,733.0-26.0-1.48%13,500
2025-11-061,720.01,767.01,720.01,759.0+39.0+2.27%30,600
2025-11-051,726.01,726.01,689.01,720.0-6.0-0.35%32,600
2025-11-041,733.01,743.01,726.01,726.0-7.0-0.40%12,300
2025-10-311,755.01,755.01,726.01,733.0-20.0-1.14%23,000
2025-10-301,739.01,755.01,736.01,753.0+13.0+0.75%16,300
2025-10-291,760.01,777.01,740.01,740.0-27.0-1.53%24,900
2025-10-281,819.01,819.01,758.01,767.0-52.0-2.86%27,600
2025-10-271,825.01,828.01,799.01,819.0-5.0-0.27%19,300
2025-10-241,834.01,835.01,805.01,824.0-10.0-0.55%21,000
2025-10-231,804.01,855.01,800.01,834.0+30.0+1.66%43,000
2025-10-221,825.01,825.01,800.01,804.0-21.0-1.15%19,500
2025-10-211,814.01,825.01,788.01,825.0+33.0+1.84%27,800
2025-10-201,779.01,832.01,778.01,792.0+37.0+2.11%50,400
2025-10-171,782.01,782.01,740.01,755.0-40.0-2.23%29,800
2025-10-161,780.01,795.01,761.01,795.0+18.0+1.01%29,800
2025-10-151,759.01,787.01,759.01,777.0+46.0+2.66%38,900
2025-10-141,751.01,798.01,723.01,731.0-53.0-2.97%95,900
2025-10-101,758.01,840.01,722.01,784.0+98.0+5.81%271,500
2025-10-091,650.01,686.01,637.01,686.0+41.0+2.49%73,800
2025-10-081,617.01,650.01,617.01,645.0+32.0+1.98%28,000
2025-10-071,621.01,633.01,613.01,613.0-4.0-0.25%36,200
2025-10-061,630.01,630.01,609.01,617.0+6.0+0.37%14,500
2025-10-031,598.01,611.01,587.01,611.0+25.0+1.58%8,100
2025-10-021,594.01,605.01,586.01,586.0-14.0-0.88%10,300
2025-10-011,613.01,613.01,581.01,600.0-10.0-0.62%18,900
2025-09-301,638.01,638.01,602.01,610.0+4.0+0.25%24,100
2025-09-291,616.01,620.01,601.01,606.0-2.0-0.12%13,300
2025-09-261,595.01,608.01,595.01,608.0+16.0+1.01%10,400
2025-09-251,600.01,600.01,592.01,592.0-3.0-0.19%8,400
2025-09-241,605.01,615.01,594.01,595.0-5.0-0.31%9,500
2025-09-221,597.01,614.01,594.01,600.0+5.0+0.31%21,200
2025-09-191,580.01,609.01,570.01,595.0+21.0+1.33%30,100
2025-09-181,572.01,585.01,558.01,574.0+2.0+0.13%25,700
2025-09-171,584.01,584.01,569.01,572.0-11.0-0.69%16,300
2025-09-161,592.01,603.01,575.01,583.0-15.0-0.94%13,700
2025-09-121,600.01,600.01,582.01,598.0——11,200

直近120営業日分を表示