トーセ
4728スタンダード/情報･通信業/TOSE 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 | 630.0 | 634.0 | 630.0 | 633.0 | -4.0 | -0.63% | 5,400 |
| 2026-03-12 | 635.0 | 638.0 | 630.0 | 637.0 | +2.0 | +0.31% | 5,500 |
| 2026-03-11 | 639.0 | 643.0 | 631.0 | 635.0 | +2.0 | +0.32% | 10,300 |
| 2026-03-10 | 633.0 | 638.0 | 630.0 | 633.0 | +1.0 | +0.16% | 7,800 |
| 2026-03-09 | 634.0 | 638.0 | 628.0 | 632.0 | -9.0 | -1.40% | 9,000 |
| 2026-03-06 | 636.0 | 641.0 | 635.0 | 641.0 | +2.0 | +0.31% | 6,500 |
| 2026-03-05 | 633.0 | 640.0 | 632.0 | 639.0 | +1.0 | +0.16% | 6,900 |
| 2026-03-04 | 630.0 | 643.0 | 626.0 | 638.0 | -2.0 | -0.31% | 20,800 |
| 2026-03-03 | 646.0 | 651.0 | 640.0 | 640.0 | -10.0 | -1.54% | 8,600 |
| 2026-03-02 | 646.0 | 650.0 | 644.0 | 650.0 | 0.0 | 0.00% | 12,700 |
| 2026-02-27 | 652.0 | 657.0 | 649.0 | 650.0 | -2.0 | -0.31% | 10,700 |
| 2026-02-26 | 656.0 | 656.0 | 650.0 | 652.0 | -12.0 | -1.81% | 11,000 |
| 2026-02-25 | 666.0 | 668.0 | 664.0 | 664.0 | +1.0 | +0.15% | 6,500 |
| 2026-02-24 | 668.0 | 668.0 | 660.0 | 663.0 | +3.0 | +0.45% | 7,400 |
| 2026-02-20 | 656.0 | 663.0 | 656.0 | 660.0 | +3.0 | +0.46% | 2,300 |
| 2026-02-19 | 661.0 | 663.0 | 655.0 | 657.0 | -5.0 | -0.76% | 10,100 |
| 2026-02-18 | 660.0 | 662.0 | 657.0 | 662.0 | +2.0 | +0.30% | 7,600 |
| 2026-02-17 | 654.0 | 660.0 | 654.0 | 660.0 | 0.0 | 0.00% | 4,900 |
| 2026-02-16 | 661.0 | 661.0 | 655.0 | 660.0 | +3.0 | +0.46% | 7,100 |
| 2026-02-13 | 660.0 | 662.0 | 657.0 | 657.0 | -3.0 | -0.45% | 3,500 |
| 2026-02-12 | 659.0 | 662.0 | 655.0 | 660.0 | +2.0 | +0.30% | 13,500 |
| 2026-02-10 | 655.0 | 659.0 | 655.0 | 658.0 | +3.0 | +0.46% | 4,600 |
| 2026-02-09 | 657.0 | 660.0 | 655.0 | 655.0 | 0.0 | 0.00% | 5,100 |
| 2026-02-06 | 657.0 | 659.0 | 654.0 | 655.0 | 0.0 | 0.00% | 2,400 |
| 2026-02-05 | 652.0 | 660.0 | 652.0 | 655.0 | +3.0 | +0.46% | 3,200 |
| 2026-02-04 | 657.0 | 662.0 | 651.0 | 652.0 | -9.0 | -1.36% | 9,900 |
| 2026-02-03 | 651.0 | 664.0 | 651.0 | 661.0 | +10.0 | +1.54% | 16,900 |
| 2026-02-02 | 655.0 | 659.0 | 650.0 | 651.0 | -1.0 | -0.15% | 11,900 |
| 2026-01-30 | 658.0 | 658.0 | 652.0 | 652.0 | -3.0 | -0.46% | 8,200 |
| 2026-01-29 | 650.0 | 657.0 | 650.0 | 655.0 | +3.0 | +0.46% | 5,000 |
| 2026-01-28 | 658.0 | 658.0 | 648.0 | 652.0 | -6.0 | -0.91% | 11,400 |
| 2026-01-27 | 657.0 | 659.0 | 655.0 | 658.0 | 0.0 | 0.00% | 5,800 |
| 2026-01-26 | 659.0 | 659.0 | 656.0 | 658.0 | -3.0 | -0.45% | 4,200 |
| 2026-01-23 | 663.0 | 663.0 | 659.0 | 661.0 | -2.0 | -0.30% | 5,600 |
| 2026-01-22 | 660.0 | 663.0 | 658.0 | 663.0 | +5.0 | +0.76% | 11,400 |
| 2026-01-21 | 660.0 | 662.0 | 654.0 | 658.0 | -5.0 | -0.75% | 4,800 |
| 2026-01-20 | 663.0 | 664.0 | 662.0 | 663.0 | +1.0 | +0.15% | 4,400 |
| 2026-01-19 | 659.0 | 663.0 | 656.0 | 662.0 | +3.0 | +0.46% | 7,700 |
| 2026-01-16 | 659.0 | 660.0 | 656.0 | 659.0 | +3.0 | +0.46% | 4,000 |
| 2026-01-15 | 658.0 | 660.0 | 654.0 | 656.0 | -4.0 | -0.61% | 7,100 |
| 2026-01-14 | 652.0 | 660.0 | 648.0 | 660.0 | +8.0 | +1.23% | 20,700 |
| 2026-01-13 | 660.0 | 661.0 | 649.0 | 652.0 | -8.0 | -1.21% | 19,500 |
| 2026-01-09 | 670.0 | 673.0 | 643.0 | 660.0 | -16.0 | -2.37% | 62,700 |
| 2026-01-08 | 664.0 | 683.0 | 663.0 | 676.0 | +12.0 | +1.81% | 31,900 |
| 2026-01-07 | 661.0 | 664.0 | 657.0 | 664.0 | +7.0 | +1.07% | 10,000 |
| 2026-01-06 | 659.0 | 663.0 | 652.0 | 657.0 | +3.0 | +0.46% | 22,500 |
| 2026-01-05 | 656.0 | 656.0 | 649.0 | 654.0 | -2.0 | -0.30% | 6,800 |
| 2025-12-30 | 642.0 | 656.0 | 642.0 | 656.0 | +6.0 | +0.92% | 14,000 |
| 2025-12-29 | 637.0 | 653.0 | 637.0 | 650.0 | +14.0 | +2.20% | 27,800 |
| 2025-12-26 | 633.0 | 636.0 | 632.0 | 636.0 | +3.0 | +0.47% | 10,900 |
| 2025-12-25 | 635.0 | 635.0 | 630.0 | 633.0 | -1.0 | -0.16% | 27,600 |
| 2025-12-24 | 632.0 | 635.0 | 632.0 | 634.0 | 0.0 | 0.00% | 11,000 |
| 2025-12-23 | 634.0 | 636.0 | 634.0 | 634.0 | -1.0 | -0.16% | 13,900 |
| 2025-12-22 | 636.0 | 636.0 | 633.0 | 635.0 | -1.0 | -0.16% | 19,500 |
| 2025-12-19 | 632.0 | 636.0 | 632.0 | 636.0 | +4.0 | +0.63% | 6,600 |
| 2025-12-18 | 634.0 | 635.0 | 631.0 | 632.0 | -2.0 | -0.32% | 8,700 |
| 2025-12-17 | 637.0 | 637.0 | 633.0 | 634.0 | 0.0 | 0.00% | 9,700 |
| 2025-12-16 | 637.0 | 637.0 | 633.0 | 634.0 | 0.0 | 0.00% | 5,300 |
| 2025-12-15 | 633.0 | 636.0 | 633.0 | 634.0 | 0.0 | 0.00% | 14,400 |
| 2025-12-12 | 635.0 | 635.0 | 632.0 | 634.0 | 0.0 | 0.00% | 6,900 |
| 2025-12-11 | 634.0 | 635.0 | 631.0 | 634.0 | +1.0 | +0.16% | 7,900 |
| 2025-12-10 | 633.0 | 634.0 | 631.0 | 633.0 | 0.0 | 0.00% | 7,000 |
| 2025-12-09 | 632.0 | 633.0 | 630.0 | 633.0 | +1.0 | +0.16% | 3,600 |
| 2025-12-08 | 635.0 | 635.0 | 630.0 | 632.0 | -4.0 | -0.63% | 8,400 |
| 2025-12-05 | 630.0 | 636.0 | 630.0 | 636.0 | +6.0 | +0.95% | 7,300 |
| 2025-12-04 | 632.0 | 636.0 | 630.0 | 630.0 | 0.0 | 0.00% | 6,500 |
| 2025-12-03 | 629.0 | 632.0 | 629.0 | 630.0 | +1.0 | +0.16% | 5,800 |
| 2025-12-02 | 632.0 | 632.0 | 627.0 | 629.0 | -1.0 | -0.16% | 9,300 |
| 2025-12-01 | 633.0 | 635.0 | 627.0 | 630.0 | -1.0 | -0.16% | 20,400 |
| 2025-11-28 | 633.0 | 633.0 | 629.0 | 631.0 | -2.0 | -0.32% | 14,400 |
| 2025-11-27 | 630.0 | 634.0 | 629.0 | 633.0 | +3.0 | +0.48% | 15,000 |
| 2025-11-26 | 638.0 | 639.0 | 629.0 | 630.0 | -5.0 | -0.79% | 22,400 |
| 2025-11-25 | 632.0 | 638.0 | 632.0 | 635.0 | +5.0 | +0.79% | 10,300 |
| 2025-11-21 | 632.0 | 635.0 | 628.0 | 630.0 | -1.0 | -0.16% | 17,900 |
| 2025-11-20 | 629.0 | 633.0 | 628.0 | 631.0 | +3.0 | +0.48% | 3,400 |
| 2025-11-19 | 633.0 | 634.0 | 627.0 | 628.0 | -6.0 | -0.95% | 5,700 |
| 2025-11-18 | 631.0 | 636.0 | 627.0 | 634.0 | +3.0 | +0.48% | 12,200 |
| 2025-11-17 | 638.0 | 638.0 | 631.0 | 631.0 | -7.0 | -1.10% | 5,300 |
| 2025-11-14 | 628.0 | 640.0 | 628.0 | 638.0 | +3.0 | +0.47% | 9,500 |
| 2025-11-13 | 637.0 | 638.0 | 633.0 | 635.0 | -1.0 | -0.16% | 5,700 |
| 2025-11-12 | 630.0 | 637.0 | 630.0 | 636.0 | +6.0 | +0.95% | 6,000 |
| 2025-11-11 | 628.0 | 633.0 | 628.0 | 630.0 | +1.0 | +0.16% | 5,700 |
| 2025-11-10 | 635.0 | 639.0 | 626.0 | 629.0 | +4.0 | +0.64% | 19,300 |
| 2025-11-07 | 644.0 | 644.0 | 615.0 | 625.0 | -18.0 | -2.80% | 62,300 |
| 2025-11-06 | 646.0 | 646.0 | 640.0 | 643.0 | +1.0 | +0.16% | 7,100 |
| 2025-11-05 | 644.0 | 645.0 | 634.0 | 642.0 | +5.0 | +0.78% | 5,100 |
| 2025-11-04 | 634.0 | 637.0 | 632.0 | 637.0 | 0.0 | 0.00% | 4,900 |
| 2025-10-31 | 631.0 | 643.0 | 630.0 | 637.0 | +7.0 | +1.11% | 10,000 |
| 2025-10-30 | 631.0 | 635.0 | 630.0 | 630.0 | -1.0 | -0.16% | 7,600 |
| 2025-10-29 | 642.0 | 642.0 | 622.0 | 631.0 | -11.0 | -1.71% | 28,200 |
| 2025-10-28 | 647.0 | 647.0 | 642.0 | 642.0 | -5.0 | -0.77% | 8,200 |
| 2025-10-27 | 651.0 | 651.0 | 646.0 | 647.0 | 0.0 | 0.00% | 8,800 |
| 2025-10-24 | 646.0 | 648.0 | 641.0 | 647.0 | +3.0 | +0.47% | 10,300 |
| 2025-10-23 | 644.0 | 646.0 | 641.0 | 644.0 | 0.0 | 0.00% | 10,200 |
| 2025-10-22 | 642.0 | 646.0 | 641.0 | 644.0 | +1.0 | +0.16% | 4,600 |
| 2025-10-21 | 645.0 | 648.0 | 640.0 | 643.0 | +1.0 | +0.16% | 16,000 |
| 2025-10-20 | 646.0 | 648.0 | 640.0 | 642.0 | +2.0 | +0.31% | 15,500 |
| 2025-10-17 | 644.0 | 646.0 | 638.0 | 640.0 | -1.0 | -0.16% | 12,500 |
| 2025-10-16 | 634.0 | 644.0 | 631.0 | 641.0 | +12.0 | +1.91% | 16,600 |
| 2025-10-15 | 633.0 | 637.0 | 627.0 | 629.0 | -4.0 | -0.63% | 31,900 |
| 2025-10-14 | 636.0 | 642.0 | 612.0 | 633.0 | -13.0 | -2.01% | 106,400 |
| 2025-10-10 | 643.0 | 648.0 | 638.0 | 646.0 | -39.0 | -5.69% | 110,700 |
| 2025-10-09 | 685.0 | 699.0 | 682.0 | 685.0 | +1.0 | +0.15% | 112,600 |
| 2025-10-08 | 684.0 | 684.0 | 681.0 | 684.0 | 0.0 | 0.00% | 11,200 |
| 2025-10-07 | 677.0 | 688.0 | 677.0 | 684.0 | +6.0 | +0.88% | 17,600 |
| 2025-10-06 | 675.0 | 679.0 | 675.0 | 678.0 | +3.0 | +0.44% | 8,500 |
| 2025-10-03 | 677.0 | 678.0 | 671.0 | 675.0 | -1.0 | -0.15% | 8,100 |
| 2025-10-02 | 677.0 | 677.0 | 673.0 | 676.0 | -1.0 | -0.15% | 6,300 |
| 2025-10-01 | 680.0 | 680.0 | 673.0 | 677.0 | -3.0 | -0.44% | 9,200 |
| 2025-09-30 | 673.0 | 680.0 | 672.0 | 680.0 | +7.0 | +1.04% | 7,700 |
| 2025-09-29 | 677.0 | 678.0 | 673.0 | 673.0 | -4.0 | -0.59% | 11,300 |
| 2025-09-26 | 680.0 | 680.0 | 675.0 | 677.0 | -3.0 | -0.44% | 2,600 |
| 2025-09-25 | 679.0 | 680.0 | 673.0 | 680.0 | +1.0 | +0.15% | 8,200 |
| 2025-09-24 | 678.0 | 681.0 | 677.0 | 679.0 | +4.0 | +0.59% | 6,400 |
| 2025-09-22 | 687.0 | 687.0 | 675.0 | 675.0 | -8.0 | -1.17% | 13,800 |
| 2025-09-19 | 683.0 | 683.0 | 677.0 | 683.0 | -1.0 | -0.15% | 14,900 |
| 2025-09-18 | 687.0 | 687.0 | 681.0 | 684.0 | +2.0 | +0.29% | 16,900 |
| 2025-09-17 | 688.0 | 689.0 | 681.0 | 682.0 | -3.0 | -0.44% | 9,000 |
| 2025-09-16 | 684.0 | 690.0 | 683.0 | 685.0 | +1.0 | +0.15% | 25,300 |
| 2025-09-12 | 688.0 | 688.0 | 681.0 | 684.0 | — | — | 5,000 |
直近120営業日分を表示