トーシンホールディングス
9444スタンダード/情報･通信業/TOSHIN HOLDINGS 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 | 345.0 | 346.0 | 343.0 | 343.0 | -4.0 | -1.15% | 7,600 |
| 2026-03-12 | 350.0 | 350.0 | 347.0 | 347.0 | -4.0 | -1.14% | 6,600 |
| 2026-03-11 | 353.0 | 355.0 | 351.0 | 351.0 | 0.0 | 0.00% | 4,400 |
| 2026-03-10 | 352.0 | 358.0 | 350.0 | 351.0 | -4.0 | -1.13% | 10,500 |
| 2026-03-09 | 357.0 | 357.0 | 351.0 | 355.0 | 0.0 | 0.00% | 5,500 |
| 2026-03-06 | 363.0 | 363.0 | 350.0 | 355.0 | -8.0 | -2.20% | 10,500 |
| 2026-03-05 | 377.0 | 379.0 | 362.0 | 363.0 | -16.0 | -4.22% | 16,600 |
| 2026-03-04 | 387.0 | 389.0 | 366.0 | 379.0 | 0.0 | 0.00% | 17,500 |
| 2026-03-03 | 372.0 | 392.0 | 367.0 | 379.0 | +13.0 | +3.55% | 19,700 |
| 2026-03-02 | 364.0 | 371.0 | 363.0 | 366.0 | +2.0 | +0.55% | 15,900 |
| 2026-02-27 | 364.0 | 367.0 | 361.0 | 364.0 | 0.0 | 0.00% | 21,000 |
| 2026-02-26 | 362.0 | 366.0 | 359.0 | 364.0 | +2.0 | +0.55% | 11,500 |
| 2026-02-25 | 356.0 | 362.0 | 356.0 | 362.0 | +5.0 | +1.40% | 10,200 |
| 2026-02-24 | 356.0 | 373.0 | 353.0 | 357.0 | +1.0 | +0.28% | 30,100 |
| 2026-02-20 | 374.0 | 374.0 | 342.0 | 356.0 | -18.0 | -4.81% | 34,500 |
| 2026-02-19 | 405.0 | 405.0 | 372.0 | 374.0 | -32.0 | -7.88% | 53,100 |
| 2026-02-18 | 416.0 | 416.0 | 406.0 | 406.0 | -13.0 | -3.10% | 14,100 |
| 2026-02-17 | 422.0 | 423.0 | 419.0 | 419.0 | -3.0 | -0.71% | 7,800 |
| 2026-02-16 | 429.0 | 430.0 | 422.0 | 422.0 | -7.0 | -1.63% | 10,000 |
| 2026-02-13 | 433.0 | 433.0 | 425.0 | 429.0 | -1.0 | -0.23% | 2,800 |
| 2026-02-12 | 438.0 | 438.0 | 428.0 | 430.0 | -6.0 | -1.38% | 11,300 |
| 2026-02-10 | 441.0 | 441.0 | 436.0 | 436.0 | -2.0 | -0.46% | 2,900 |
| 2026-02-09 | 442.0 | 442.0 | 436.0 | 438.0 | -3.0 | -0.68% | 5,900 |
| 2026-02-06 | 451.0 | 451.0 | 435.0 | 441.0 | -3.0 | -0.68% | 12,400 |
| 2026-02-05 | 450.0 | 451.0 | 444.0 | 444.0 | -2.0 | -0.45% | 6,900 |
| 2026-02-04 | 450.0 | 450.0 | 444.0 | 446.0 | -4.0 | -0.89% | 5,800 |
| 2026-02-03 | 449.0 | 450.0 | 449.0 | 450.0 | +2.0 | +0.45% | 1,400 |
| 2026-02-02 | 445.0 | 452.0 | 445.0 | 448.0 | +2.0 | +0.45% | 5,300 |
| 2026-01-30 | 450.0 | 451.0 | 445.0 | 446.0 | -4.0 | -0.89% | 3,600 |
| 2026-01-29 | 451.0 | 452.0 | 450.0 | 450.0 | -3.0 | -0.66% | 6,100 |
| 2026-01-28 | 452.0 | 453.0 | 450.0 | 453.0 | +3.0 | +0.67% | 4,200 |
| 2026-01-27 | 450.0 | 452.0 | 450.0 | 450.0 | +1.0 | +0.22% | 2,500 |
| 2026-01-26 | 450.0 | 453.0 | 448.0 | 449.0 | 0.0 | 0.00% | 5,100 |
| 2026-01-23 | 449.0 | 450.0 | 445.0 | 449.0 | +5.0 | +1.13% | 3,000 |
| 2026-01-22 | 445.0 | 450.0 | 444.0 | 444.0 | 0.0 | 0.00% | 5,500 |
| 2026-01-21 | 451.0 | 453.0 | 444.0 | 444.0 | -4.0 | -0.89% | 6,300 |
| 2026-01-20 | 445.0 | 453.0 | 445.0 | 448.0 | +6.0 | +1.36% | 7,200 |
| 2026-01-19 | 427.0 | 442.0 | 427.0 | 442.0 | +17.0 | +4.00% | 10,800 |
| 2026-01-16 | 425.0 | 426.0 | 423.0 | 425.0 | +2.0 | +0.47% | 6,400 |
| 2026-01-15 | 425.0 | 425.0 | 422.0 | 423.0 | +2.0 | +0.48% | 4,600 |
| 2026-01-14 | 424.0 | 425.0 | 421.0 | 421.0 | -3.0 | -0.71% | 6,500 |
| 2026-01-13 | 421.0 | 425.0 | 421.0 | 424.0 | +3.0 | +0.71% | 7,600 |
| 2026-01-09 | 419.0 | 422.0 | 419.0 | 421.0 | +4.0 | +0.96% | 5,100 |
| 2026-01-08 | 417.0 | 420.0 | 416.0 | 417.0 | 0.0 | 0.00% | 6,500 |
| 2026-01-07 | 419.0 | 425.0 | 417.0 | 417.0 | -5.0 | -1.18% | 9,100 |
| 2026-01-06 | 418.0 | 422.0 | 418.0 | 422.0 | +4.0 | +0.96% | 6,000 |
| 2026-01-05 | 416.0 | 419.0 | 416.0 | 418.0 | +2.0 | +0.48% | 14,300 |
| 2025-12-30 | 419.0 | 419.0 | 416.0 | 416.0 | -3.0 | -0.72% | 6,700 |
| 2025-12-29 | 414.0 | 424.0 | 414.0 | 419.0 | +6.0 | +1.45% | 9,900 |
| 2025-12-26 | 412.0 | 415.0 | 412.0 | 413.0 | +1.0 | +0.24% | 25,600 |
| 2025-12-25 | 415.0 | 418.0 | 412.0 | 412.0 | -3.0 | -0.72% | 22,600 |
| 2025-12-24 | 416.0 | 420.0 | 415.0 | 415.0 | -1.0 | -0.24% | 20,800 |
| 2025-12-23 | 418.0 | 420.0 | 416.0 | 416.0 | +2.0 | +0.48% | 12,900 |
| 2025-12-22 | 420.0 | 424.0 | 414.0 | 414.0 | -8.0 | -1.90% | 22,400 |
| 2025-12-19 | 424.0 | 429.0 | 422.0 | 422.0 | +3.0 | +0.72% | 14,500 |
| 2025-12-18 | 420.0 | 424.0 | 419.0 | 419.0 | +1.0 | +0.24% | 16,100 |
| 2025-12-17 | 420.0 | 423.0 | 414.0 | 418.0 | -7.0 | -1.65% | 21,400 |
| 2025-12-16 | 435.0 | 435.0 | 421.0 | 425.0 | -7.0 | -1.62% | 25,500 |
| 2025-12-15 | 448.0 | 448.0 | 432.0 | 432.0 | -13.0 | -2.92% | 15,200 |
| 2025-12-12 | 453.0 | 453.0 | 443.0 | 445.0 | -8.0 | -1.77% | 14,800 |
| 2025-12-11 | 460.0 | 460.0 | 453.0 | 453.0 | -1.0 | -0.22% | 7,800 |
| 2025-12-10 | 460.0 | 460.0 | 454.0 | 454.0 | -1.0 | -0.22% | 14,800 |
| 2025-12-09 | 460.0 | 462.0 | 455.0 | 455.0 | -3.0 | -0.66% | 14,900 |
| 2025-12-08 | 458.0 | 458.0 | 456.0 | 458.0 | +1.0 | +0.22% | 6,900 |
| 2025-12-05 | 460.0 | 460.0 | 457.0 | 457.0 | -1.0 | -0.22% | 6,200 |
| 2025-12-04 | 460.0 | 460.0 | 458.0 | 458.0 | -1.0 | -0.22% | 6,800 |
| 2025-12-03 | 460.0 | 461.0 | 458.0 | 459.0 | -2.0 | -0.43% | 7,800 |
| 2025-12-02 | 457.0 | 463.0 | 456.0 | 461.0 | +4.0 | +0.88% | 4,100 |
| 2025-12-01 | 457.0 | 461.0 | 456.0 | 457.0 | +1.0 | +0.22% | 12,300 |
| 2025-11-28 | 455.0 | 459.0 | 454.0 | 456.0 | +4.0 | +0.88% | 15,800 |
| 2025-11-27 | 450.0 | 453.0 | 436.0 | 452.0 | +12.0 | +2.73% | 18,000 |
| 2025-11-26 | 436.0 | 450.0 | 432.0 | 440.0 | +4.0 | +0.92% | 13,500 |
| 2025-11-25 | 455.0 | 456.0 | 425.0 | 436.0 | -16.0 | -3.54% | 37,600 |
| 2025-11-21 | 450.0 | 457.0 | 450.0 | 452.0 | -5.0 | -1.09% | 9,500 |
| 2025-11-20 | 478.0 | 478.0 | 457.0 | 457.0 | +2.0 | +0.44% | 9,600 |
| 2025-11-19 | 460.0 | 462.0 | 450.0 | 455.0 | -13.0 | -2.78% | 15,600 |
| 2025-11-18 | 476.0 | 480.0 | 465.0 | 468.0 | -14.0 | -2.90% | 14,300 |
| 2025-11-17 | 490.0 | 490.0 | 476.0 | 482.0 | +2.0 | +0.42% | 12,800 |
| 2025-11-14 | 481.0 | 484.0 | 476.0 | 480.0 | +2.0 | +0.42% | 15,800 |
| 2025-11-13 | 480.0 | 481.0 | 475.0 | 478.0 | +1.0 | +0.21% | 12,700 |
| 2025-11-12 | 480.0 | 487.0 | 469.0 | 477.0 | -3.0 | -0.63% | 17,800 |
| 2025-11-11 | 467.0 | 485.0 | 467.0 | 480.0 | +18.0 | +3.90% | 19,600 |
| 2025-11-10 | 469.0 | 469.0 | 460.0 | 462.0 | -6.0 | -1.28% | 20,700 |
| 2025-11-07 | 460.0 | 482.0 | 458.0 | 468.0 | +12.0 | +2.63% | 23,300 |
| 2025-11-06 | 450.0 | 461.0 | 450.0 | 456.0 | +13.0 | +2.93% | 23,900 |
| 2025-11-05 | 422.0 | 448.0 | 418.0 | 443.0 | -41.0 | -8.47% | 79,400 |
| 2025-11-04 | 551.0 | 551.0 | 484.0 | 484.0 | -77.0 | -13.73% | 58,300 |
| 2025-10-31 | 565.0 | 565.0 | 554.0 | 561.0 | +1.0 | +0.18% | 12,800 |
| 2025-10-30 | 566.0 | 571.0 | 560.0 | 560.0 | -19.0 | -3.28% | 32,100 |
| 2025-10-29 | 603.0 | 608.0 | 579.0 | 579.0 | -26.0 | -4.30% | 20,600 |
| 2025-10-28 | 608.0 | 609.0 | 604.0 | 605.0 | -3.0 | -0.49% | 25,500 |
| 2025-10-27 | 610.0 | 611.0 | 608.0 | 608.0 | -2.0 | -0.33% | 9,900 |
| 2025-10-24 | 609.0 | 611.0 | 608.0 | 610.0 | +1.0 | +0.16% | 3,600 |
| 2025-10-23 | 610.0 | 610.0 | 608.0 | 609.0 | -1.0 | -0.16% | 3,500 |
| 2025-10-22 | 610.0 | 611.0 | 610.0 | 610.0 | +1.0 | +0.16% | 6,300 |
| 2025-10-21 | 614.0 | 616.0 | 601.0 | 609.0 | -5.0 | -0.81% | 6,700 |
| 2025-10-20 | 615.0 | 617.0 | 613.0 | 614.0 | +1.0 | +0.16% | 3,600 |
| 2025-10-17 | 608.0 | 621.0 | 608.0 | 613.0 | -2.0 | -0.33% | 3,600 |
| 2025-10-16 | 611.0 | 615.0 | 596.0 | 615.0 | +5.0 | +0.82% | 11,000 |
| 2025-10-15 | 614.0 | 620.0 | 610.0 | 610.0 | -6.0 | -0.97% | 9,500 |
| 2025-10-14 | 615.0 | 617.0 | 615.0 | 616.0 | -1.0 | -0.16% | 5,500 |
| 2025-10-10 | 618.0 | 622.0 | 617.0 | 617.0 | -2.0 | -0.32% | 2,300 |
| 2025-10-09 | 618.0 | 619.0 | 615.0 | 619.0 | +4.0 | +0.65% | 3,000 |
| 2025-10-08 | 619.0 | 621.0 | 615.0 | 615.0 | -5.0 | -0.81% | 3,500 |
| 2025-10-07 | 620.0 | 623.0 | 618.0 | 620.0 | 0.0 | 0.00% | 6,500 |
| 2025-10-06 | 615.0 | 623.0 | 602.0 | 620.0 | +2.0 | +0.32% | 13,300 |
| 2025-10-03 | 620.0 | 622.0 | 618.0 | 618.0 | -2.0 | -0.32% | 2,500 |
| 2025-10-02 | 621.0 | 627.0 | 620.0 | 620.0 | -3.0 | -0.48% | 10,100 |
| 2025-10-01 | 626.0 | 628.0 | 623.0 | 623.0 | -3.0 | -0.48% | 9,500 |
| 2025-09-30 | 623.0 | 629.0 | 622.0 | 626.0 | +3.0 | +0.48% | 12,500 |
| 2025-09-29 | 622.0 | 630.0 | 622.0 | 623.0 | +1.0 | +0.16% | 16,700 |
| 2025-09-26 | 622.0 | 623.0 | 620.0 | 622.0 | +1.0 | +0.16% | 18,400 |
| 2025-09-25 | 624.0 | 624.0 | 621.0 | 621.0 | -3.0 | -0.48% | 8,500 |
| 2025-09-24 | 622.0 | 624.0 | 621.0 | 624.0 | +3.0 | +0.48% | 4,900 |
| 2025-09-22 | 622.0 | 623.0 | 620.0 | 621.0 | -2.0 | -0.32% | 9,300 |
| 2025-09-19 | 620.0 | 624.0 | 620.0 | 623.0 | 0.0 | 0.00% | 5,400 |
| 2025-09-18 | 624.0 | 624.0 | 621.0 | 623.0 | -2.0 | -0.32% | 4,000 |
| 2025-09-17 | 622.0 | 625.0 | 621.0 | 625.0 | +3.0 | +0.48% | 8,600 |
| 2025-09-16 | 621.0 | 625.0 | 621.0 | 622.0 | -1.0 | -0.16% | 3,700 |
| 2025-09-12 | 623.0 | 625.0 | 621.0 | 623.0 | — | — | 1,500 |
直近120営業日分を表示