ＴＯＲＩＣＯ
7138グロース/小売業/TORICO 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 | 264.0 | 272.0 | 263.0 | 267.0 | +6.0 | +2.30% | 148,400 |
| 2026-03-12 | 268.0 | 270.0 | 261.0 | 261.0 | -9.0 | -3.33% | 123,000 |
| 2026-03-11 | 276.0 | 284.0 | 269.0 | 270.0 | -3.0 | -1.10% | 237,800 |
| 2026-03-10 | 268.0 | 275.0 | 263.0 | 273.0 | +9.0 | +3.41% | 287,200 |
| 2026-03-09 | 258.0 | 264.0 | 247.0 | 264.0 | -6.0 | -2.22% | 291,000 |
| 2026-03-06 | 270.0 | 275.0 | 266.0 | 270.0 | -5.0 | -1.82% | 160,400 |
| 2026-03-05 | 270.0 | 280.0 | 263.0 | 275.0 | +21.0 | +8.27% | 304,200 |
| 2026-03-04 | 275.0 | 275.0 | 250.0 | 254.0 | -25.0 | -8.96% | 769,800 |
| 2026-03-03 | 305.0 | 313.0 | 279.0 | 279.0 | -23.0 | -7.62% | 662,600 |
| 2026-03-02 | 300.0 | 311.0 | 296.0 | 302.0 | -3.0 | -0.98% | 476,800 |
| 2026-02-27 | 303.0 | 306.0 | 295.0 | 305.0 | +4.0 | +1.33% | 455,100 |
| 2026-02-26 | 306.0 | 314.0 | 299.0 | 301.0 | +3.0 | +1.01% | 430,900 |
| 2026-02-25 | 295.0 | 301.0 | 291.0 | 298.0 | +2.0 | +0.68% | 314,200 |
| 2026-02-24 | 301.0 | 315.0 | 293.0 | 296.0 | -6.0 | -1.99% | 436,200 |
| 2026-02-20 | 325.0 | 331.0 | 301.0 | 302.0 | -23.0 | -7.08% | 771,900 |
| 2026-02-19 | 338.0 | 345.0 | 308.0 | 325.0 | +35.0 | +12.07% | 3,005,600 |
| 2026-02-18 | 314.0 | 320.0 | 289.0 | 290.0 | -21.0 | -6.75% | 524,100 |
| 2026-02-17 | 328.0 | 329.0 | 309.0 | 311.0 | -18.0 | -5.47% | 404,700 |
| 2026-02-16 | 303.0 | 334.0 | 299.0 | 329.0 | +21.0 | +6.82% | 772,700 |
| 2026-02-13 | 314.0 | 314.0 | 291.0 | 308.0 | -12.0 | -3.75% | 607,800 |
| 2026-02-12 | 330.0 | 344.0 | 312.0 | 320.0 | -10.0 | -3.03% | 623,300 |
| 2026-02-10 | 320.0 | 337.0 | 319.0 | 330.0 | +10.0 | +3.13% | 373,900 |
| 2026-02-09 | 325.0 | 331.0 | 315.0 | 320.0 | +4.0 | +1.27% | 344,300 |
| 2026-02-06 | 318.0 | 327.0 | 310.0 | 316.0 | -10.0 | -3.07% | 310,600 |
| 2026-02-05 | 314.0 | 329.0 | 308.0 | 326.0 | +12.0 | +3.82% | 413,700 |
| 2026-02-04 | 324.0 | 328.0 | 309.0 | 314.0 | -16.0 | -4.85% | 562,000 |
| 2026-02-03 | 346.0 | 350.0 | 327.0 | 330.0 | -13.0 | -3.79% | 419,700 |
| 2026-02-02 | 336.0 | 355.0 | 330.0 | 343.0 | +13.0 | +3.94% | 840,400 |
| 2026-01-30 | 335.0 | 340.0 | 321.0 | 330.0 | -11.0 | -3.23% | 805,000 |
| 2026-01-29 | 372.0 | 374.0 | 338.0 | 341.0 | -23.0 | -6.32% | 1,438,000 |
| 2026-01-28 | 314.0 | 377.0 | 314.0 | 364.0 | -30.0 | -7.61% | 4,989,700 |
| 2026-01-27 | 385.0 | 409.0 | 379.0 | 394.0 | +5.0 | +1.29% | 1,180,800 |
| 2026-01-26 | 385.0 | 417.0 | 384.0 | 389.0 | -20.0 | -4.89% | 1,341,000 |
| 2026-01-23 | 372.0 | 410.0 | 362.0 | 409.0 | +45.0 | +12.36% | 2,955,500 |
| 2026-01-22 | 410.0 | 427.0 | 356.0 | 364.0 | -49.0 | -11.86% | 2,079,900 |
| 2026-01-21 | 403.0 | 438.0 | 377.0 | 413.0 | -25.0 | -5.71% | 2,753,200 |
| 2026-01-20 | 361.0 | 445.0 | 360.0 | 438.0 | +73.0 | +20.00% | 7,744,900 |
| 2026-01-19 | 341.0 | 368.0 | 341.0 | 365.0 | +19.0 | +5.49% | 1,324,200 |
| 2026-01-16 | 327.0 | 363.0 | 317.0 | 346.0 | +22.0 | +6.79% | 3,244,900 |
| 2026-01-15 | 353.0 | 363.0 | 316.0 | 324.0 | -6.0 | -1.82% | 2,904,700 |
| 2026-01-14 | 318.0 | 331.0 | 304.0 | 330.0 | +28.0 | +9.27% | 2,161,100 |
| 2026-01-13 | 331.0 | 335.0 | 300.0 | 302.0 | -33.0 | -9.85% | 2,288,200 |
| 2026-01-09 | 387.0 | 389.0 | 334.0 | 335.0 | -37.0 | -9.95% | 3,173,600 |
| 2026-01-08 | 370.0 | 387.0 | 354.0 | 372.0 | -11.0 | -2.87% | 1,432,500 |
| 2026-01-07 | 400.0 | 408.0 | 377.0 | 383.0 | -49.0 | -11.34% | 1,647,400 |
| 2026-01-06 | 454.0 | 471.0 | 409.0 | 432.0 | -27.0 | -5.88% | 2,385,900 |
| 2026-01-05 | 425.0 | 487.0 | 394.0 | 459.0 | +32.0 | +7.49% | 6,259,800 |
| 2025-12-30 | 479.0 | 496.0 | 425.0 | 427.0 | -98.0 | -18.67% | 8,091,500 |
| 2025-12-29 | 513.0 | 567.0 | 477.0 | 525.0 | +38.0 | +7.80% | 16,508,900 |
| 2025-12-26 | 471.0 | 487.0 | 464.0 | 487.0 | +80.0 | +19.66% | 3,013,200 |
| 2025-12-25 | 482.0 | 527.0 | 407.0 | 407.0 | -67.0 | -14.14% | 13,986,400 |
| 2025-12-24 | 405.0 | 474.0 | 377.0 | 474.0 | +80.0 | +20.30% | 24,173,400 |
| 2025-12-23 | 310.0 | 394.0 | 264.0 | 394.0 | +80.0 | +25.48% | 34,529,600 |
| 2025-12-22 | 340.0 | 369.0 | 295.0 | 314.0 | +74.0 | +30.83% | 14,117,600 |
| 2025-12-19 | 240.0 | 240.0 | 240.0 | 240.0 | +50.0 | +26.32% | 86,400 |
| 2025-12-18 | 190.0 | 190.0 | 190.0 | 190.0 | +50.0 | +35.71% | 112,300 |
| 2025-12-17 | 142.0 | 144.0 | 139.0 | 140.0 | -3.0 | -2.10% | 107,600 |
| 2025-12-16 | 144.0 | 144.0 | 141.0 | 143.0 | 0.0 | 0.00% | 72,400 |
| 2025-12-15 | 140.0 | 144.0 | 140.0 | 143.0 | +2.0 | +1.42% | 81,100 |
| 2025-12-12 | 141.0 | 144.0 | 139.0 | 141.0 | +2.0 | +1.44% | 177,000 |
| 2025-12-11 | 141.0 | 144.0 | 138.0 | 139.0 | -4.0 | -2.80% | 172,000 |
| 2025-12-10 | 144.0 | 147.0 | 142.0 | 143.0 | +1.0 | +0.70% | 148,900 |
| 2025-12-09 | 145.0 | 149.0 | 139.0 | 142.0 | -6.0 | -4.05% | 257,900 |
| 2025-12-08 | 139.0 | 148.0 | 138.0 | 148.0 | -1.0 | -0.67% | 320,100 |
| 2025-12-05 | 150.0 | 152.0 | 148.0 | 149.0 | 0.0 | 0.00% | 138,900 |
| 2025-12-04 | 152.0 | 153.0 | 144.0 | 149.0 | -2.0 | -1.32% | 294,300 |
| 2025-12-03 | 153.0 | 156.0 | 150.0 | 151.0 | -2.0 | -1.31% | 236,500 |
| 2025-12-02 | 162.0 | 164.0 | 150.0 | 153.0 | -9.0 | -5.56% | 644,400 |
| 2025-12-01 | 179.0 | 181.0 | 162.0 | 162.0 | -20.0 | -10.99% | 1,084,800 |
| 2025-11-28 | 177.0 | 184.0 | 164.0 | 182.0 | +8.0 | +4.60% | 1,185,400 |
| 2025-11-27 | 189.0 | 189.0 | 174.0 | 174.0 | -15.0 | -7.94% | 1,586,300 |
| 2025-11-26 | 163.0 | 193.0 | 163.0 | 189.0 | +28.0 | +17.39% | 3,831,900 |
| 2025-11-25 | 173.0 | 175.0 | 155.0 | 161.0 | -12.0 | -6.94% | 755,400 |
| 2025-11-21 | 164.0 | 203.0 | 164.0 | 173.0 | +9.0 | +5.49% | 2,162,100 |
| 2025-11-20 | 166.0 | 170.0 | 163.0 | 164.0 | -4.0 | -2.38% | 122,600 |
| 2025-11-19 | 171.0 | 176.0 | 165.0 | 168.0 | -6.0 | -3.45% | 127,400 |
| 2025-11-18 | 164.0 | 180.0 | 161.0 | 174.0 | +11.0 | +6.75% | 460,300 |
| 2025-11-17 | 167.0 | 168.0 | 162.0 | 163.0 | -3.0 | -1.81% | 100,000 |
| 2025-11-14 | 166.0 | 170.0 | 165.0 | 166.0 | -5.0 | -2.92% | 134,700 |
| 2025-11-13 | 178.0 | 178.0 | 170.0 | 171.0 | -8.0 | -4.47% | 102,600 |
| 2025-11-12 | 173.0 | 180.0 | 171.0 | 179.0 | +10.0 | +5.92% | 116,400 |
| 2025-11-11 | 171.0 | 172.0 | 169.0 | 169.0 | -3.0 | -1.74% | 69,800 |
| 2025-11-10 | 176.0 | 176.0 | 172.0 | 172.0 | +1.0 | +0.58% | 129,600 |
| 2025-11-07 | 171.0 | 171.0 | 168.0 | 171.0 | 0.0 | 0.00% | 24,700 |
| 2025-11-06 | 174.0 | 175.0 | 170.0 | 171.0 | 0.0 | 0.00% | 37,500 |
| 2025-11-05 | 170.0 | 173.0 | 165.0 | 171.0 | +1.0 | +0.59% | 120,800 |
| 2025-11-04 | 172.0 | 175.0 | 170.0 | 170.0 | -3.0 | -1.73% | 75,000 |
| 2025-10-31 | 172.0 | 176.0 | 172.0 | 173.0 | +1.0 | +0.58% | 71,900 |
| 2025-10-30 | 173.0 | 175.0 | 172.0 | 172.0 | -2.0 | -1.15% | 110,400 |
| 2025-10-29 | 179.0 | 180.0 | 174.0 | 174.0 | -5.0 | -2.79% | 132,500 |
| 2025-10-28 | 186.0 | 186.0 | 178.0 | 179.0 | -6.0 | -3.24% | 154,600 |
| 2025-10-27 | 186.0 | 190.0 | 184.0 | 185.0 | +3.0 | +1.65% | 118,800 |
| 2025-10-24 | 188.0 | 192.0 | 181.0 | 182.0 | +2.0 | +1.11% | 216,500 |
| 2025-10-23 | 187.0 | 187.0 | 180.0 | 180.0 | -9.0 | -4.76% | 111,600 |
| 2025-10-22 | 184.0 | 189.0 | 184.0 | 189.0 | +3.0 | +1.61% | 77,600 |
| 2025-10-21 | 185.0 | 190.0 | 181.0 | 186.0 | +3.0 | +1.64% | 183,100 |
| 2025-10-20 | 179.0 | 190.0 | 178.0 | 183.0 | +6.0 | +3.39% | 190,500 |
| 2025-10-17 | 178.0 | 181.0 | 176.0 | 177.0 | -3.0 | -1.67% | 61,000 |
| 2025-10-16 | 182.0 | 188.0 | 177.0 | 180.0 | -1.0 | -0.55% | 228,400 |
| 2025-10-15 | 174.0 | 208.0 | 168.0 | 181.0 | +7.0 | +4.02% | 2,436,500 |
| 2025-10-14 | 187.0 | 189.0 | 170.0 | 174.0 | -18.0 | -9.38% | 573,400 |
| 2025-10-10 | 200.0 | 202.0 | 192.0 | 192.0 | -5.0 | -2.54% | 156,100 |
| 2025-10-09 | 199.0 | 201.0 | 193.0 | 197.0 | -3.0 | -1.50% | 107,600 |
| 2025-10-08 | 195.0 | 202.0 | 195.0 | 200.0 | +2.0 | +1.01% | 148,900 |
| 2025-10-07 | 199.0 | 201.0 | 188.0 | 198.0 | -2.0 | -1.00% | 313,600 |
| 2025-10-06 | 210.0 | 210.0 | 200.0 | 200.0 | -5.0 | -2.44% | 144,700 |
| 2025-10-03 | 197.0 | 207.0 | 196.0 | 205.0 | +5.0 | +2.50% | 157,000 |
| 2025-10-02 | 208.0 | 211.0 | 198.0 | 200.0 | -4.0 | -1.96% | 282,200 |
| 2025-10-01 | 208.0 | 213.0 | 202.0 | 204.0 | -7.0 | -3.32% | 309,600 |
| 2025-09-30 | 216.0 | 226.0 | 210.0 | 211.0 | -5.0 | -2.31% | 227,400 |
| 2025-09-29 | 220.0 | 223.0 | 212.0 | 216.0 | -2.0 | -0.92% | 259,200 |
| 2025-09-26 | 219.0 | 224.0 | 213.0 | 218.0 | -15.0 | -6.44% | 387,900 |
| 2025-09-25 | 238.0 | 240.0 | 233.0 | 233.0 | -11.0 | -4.51% | 272,400 |
| 2025-09-24 | 247.0 | 251.0 | 241.0 | 244.0 | -3.0 | -1.21% | 200,100 |
| 2025-09-22 | 243.0 | 257.0 | 241.0 | 247.0 | -2.0 | -0.80% | 302,400 |
| 2025-09-19 | 235.0 | 249.0 | 235.0 | 249.0 | +15.0 | +6.41% | 453,700 |
| 2025-09-18 | 250.0 | 253.0 | 228.0 | 234.0 | -22.0 | -8.59% | 743,700 |
| 2025-09-17 | 258.0 | 259.0 | 250.0 | 256.0 | +1.0 | +0.39% | 244,000 |
| 2025-09-16 | 260.0 | 261.0 | 250.0 | 255.0 | -1.0 | -0.39% | 456,200 |
| 2025-09-12 | 278.0 | 283.0 | 252.0 | 256.0 | — | — | 1,176,300 |
直近120営業日分を表示