東宝
9602プライム/情報･通信業/TOHO 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 | 1,573.0 | 1,636.0 | 1,572.5 | 1,624.5 | +33.0 | +2.07% | 3,181,600 |
| 2026-03-12 | 1,601.5 | 1,614.5 | 1,575.5 | 1,591.5 | -33.5 | -2.06% | 3,061,200 |
| 2026-03-11 | 1,619.0 | 1,656.0 | 1,611.0 | 1,625.0 | +8.0 | +0.49% | 2,598,500 |
| 2026-03-10 | 1,590.0 | 1,627.5 | 1,580.0 | 1,617.0 | +15.5 | +0.97% | 3,234,600 |
| 2026-03-09 | 1,483.0 | 1,601.5 | 1,482.5 | 1,601.5 | +31.5 | +2.01% | 6,412,200 |
| 2026-03-06 | 1,551.0 | 1,575.5 | 1,515.0 | 1,570.0 | +59.0 | +3.90% | 3,310,300 |
| 2026-03-05 | 1,534.0 | 1,555.0 | 1,511.0 | 1,511.0 | -10.5 | -0.69% | 3,016,800 |
| 2026-03-04 | 1,491.0 | 1,540.5 | 1,490.0 | 1,521.5 | +31.5 | +2.11% | 5,511,400 |
| 2026-03-03 | 1,508.0 | 1,515.5 | 1,485.0 | 1,490.0 | -32.5 | -2.13% | 3,387,600 |
| 2026-03-02 | 1,549.0 | 1,550.0 | 1,521.0 | 1,522.5 | -42.5 | -2.72% | 2,606,600 |
| 2026-02-27 | 1,554.0 | 1,565.0 | 1,532.0 | 1,565.0 | +11.5 | +0.74% | 4,308,500 |
| 2026-02-26 | 1,546.0 | 1,563.0 | 1,528.0 | 1,553.5 | +0.9 | +0.06% | 2,976,000 |
| 2026-02-25 | 1,532.0 | 1,556.4 | 1,527.2 | 1,552.6 | +23.0 | +1.50% | 6,074,500 |
| 2026-02-24 | 1,521.0 | 1,534.8 | 1,509.0 | 1,529.6 | -19.4 | -1.25% | 4,636,500 |
| 2026-02-20 | 1,555.4 | 1,568.8 | 1,549.0 | 1,549.0 | -12.2 | -0.78% | 3,184,000 |
| 2026-02-19 | 1,561.6 | 1,565.4 | 1,544.6 | 1,561.2 | -4.2 | -0.27% | 2,275,500 |
| 2026-02-18 | 1,564.4 | 1,575.8 | 1,561.6 | 1,565.4 | +13.6 | +0.88% | 1,804,500 |
| 2026-02-17 | 1,575.6 | 1,581.0 | 1,547.8 | 1,551.8 | -35.6 | -2.24% | 2,629,500 |
| 2026-02-16 | 1,635.0 | 1,635.8 | 1,587.4 | 1,587.4 | -29.2 | -1.81% | 2,924,500 |
| 2026-02-13 | 1,626.0 | 1,629.0 | 1,597.8 | 1,616.6 | +1.8 | +0.11% | 3,001,000 |
| 2026-02-12 | 1,618.0 | 1,628.8 | 1,610.0 | 1,614.8 | +8.0 | +0.50% | 3,481,000 |
| 2026-02-10 | 1,598.0 | 1,619.4 | 1,586.8 | 1,606.8 | +14.8 | +0.93% | 3,033,500 |
| 2026-02-09 | 1,580.0 | 1,594.8 | 1,571.8 | 1,592.0 | +37.4 | +2.41% | 3,409,500 |
| 2026-02-06 | 1,565.0 | 1,570.0 | 1,531.4 | 1,554.6 | -9.8 | -0.63% | 2,790,000 |
| 2026-02-05 | 1,564.0 | 1,579.2 | 1,542.8 | 1,564.4 | +19.6 | +1.27% | 3,331,500 |
| 2026-02-04 | 1,560.0 | 1,564.8 | 1,528.2 | 1,544.8 | -19.8 | -1.27% | 3,364,500 |
| 2026-02-03 | 1,593.0 | 1,607.0 | 1,564.6 | 1,564.6 | -39.8 | -2.48% | 4,536,500 |
| 2026-02-02 | 1,595.2 | 1,610.0 | 1,583.0 | 1,604.4 | +29.0 | +1.84% | 3,103,500 |
| 2026-01-30 | 1,572.6 | 1,584.6 | 1,557.4 | 1,575.4 | +2.6 | +0.17% | 3,027,500 |
| 2026-01-29 | 1,583.8 | 1,588.0 | 1,563.8 | 1,572.8 | -41.0 | -2.54% | 3,215,000 |
| 2026-01-28 | 1,586.0 | 1,614.0 | 1,578.2 | 1,613.8 | +18.8 | +1.18% | 3,003,500 |
| 2026-01-27 | 1,613.0 | 1,617.8 | 1,594.8 | 1,595.0 | -19.6 | -1.21% | 2,793,500 |
| 2026-01-26 | 1,612.0 | 1,622.4 | 1,598.6 | 1,614.6 | -8.6 | -0.53% | 2,406,000 |
| 2026-01-23 | 1,620.0 | 1,643.0 | 1,606.0 | 1,623.2 | +16.8 | +1.05% | 3,801,000 |
| 2026-01-22 | 1,600.0 | 1,616.6 | 1,576.0 | 1,606.4 | -0.6 | -0.04% | 3,977,000 |
| 2026-01-21 | 1,617.0 | 1,637.8 | 1,600.4 | 1,607.0 | +3.6 | +0.22% | 3,942,000 |
| 2026-01-20 | 1,618.2 | 1,629.8 | 1,600.2 | 1,603.4 | -6.4 | -0.40% | 3,644,000 |
| 2026-01-19 | 1,599.8 | 1,619.2 | 1,583.0 | 1,609.8 | +7.2 | +0.45% | 3,232,500 |
| 2026-01-16 | 1,600.0 | 1,612.4 | 1,564.8 | 1,602.6 | -6.4 | -0.40% | 5,850,000 |
| 2026-01-15 | 1,665.2 | 1,684.6 | 1,605.6 | 1,609.0 | +39.4 | +2.51% | 10,821,000 |
| 2026-01-14 | 1,599.4 | 1,599.6 | 1,561.4 | 1,569.6 | -9.6 | -0.61% | 5,512,500 |
| 2026-01-13 | 1,588.0 | 1,607.8 | 1,567.6 | 1,579.2 | +19.2 | +1.23% | 5,000,500 |
| 2026-01-09 | 1,566.8 | 1,572.0 | 1,544.0 | 1,560.0 | -17.2 | -1.09% | 3,002,500 |
| 2026-01-08 | 1,580.4 | 1,596.4 | 1,572.4 | 1,577.2 | +0.8 | +0.05% | 2,479,500 |
| 2026-01-07 | 1,589.2 | 1,597.0 | 1,569.2 | 1,576.4 | -21.2 | -1.33% | 2,883,500 |
| 2026-01-06 | 1,590.0 | 1,608.0 | 1,589.2 | 1,597.6 | +0.8 | +0.05% | 2,703,500 |
| 2026-01-05 | 1,601.8 | 1,612.8 | 1,586.4 | 1,596.8 | +0.8 | +0.05% | 3,084,500 |
| 2025-12-30 | 1,617.8 | 1,619.4 | 1,596.0 | 1,596.0 | -21.8 | -1.35% | 2,841,000 |
| 2025-12-29 | 1,641.0 | 1,642.0 | 1,607.8 | 1,617.8 | -21.8 | -1.33% | 2,498,500 |
| 2025-12-26 | 1,650.2 | 1,652.8 | 1,627.6 | 1,639.6 | +2.0 | +0.12% | 1,822,500 |
| 2025-12-25 | 1,648.0 | 1,650.4 | 1,633.4 | 1,637.6 | -7.2 | -0.44% | 1,374,000 |
| 2025-12-24 | 1,647.0 | 1,655.0 | 1,637.6 | 1,644.8 | -2.0 | -0.12% | 1,826,500 |
| 2025-12-23 | 1,636.4 | 1,661.6 | 1,633.4 | 1,646.8 | +17.0 | +1.04% | 1,955,000 |
| 2025-12-22 | 1,667.2 | 1,670.2 | 1,622.4 | 1,629.8 | -42.8 | -2.56% | 2,601,000 |
| 2025-12-19 | 1,675.2 | 1,681.8 | 1,656.4 | 1,672.6 | +6.4 | +0.38% | 2,552,000 |
| 2025-12-18 | 1,664.0 | 1,676.2 | 1,659.6 | 1,666.2 | +1.2 | +0.07% | 1,297,000 |
| 2025-12-17 | 1,680.4 | 1,686.6 | 1,646.2 | 1,665.0 | -27.6 | -1.63% | 1,737,500 |
| 2025-12-16 | 1,686.0 | 1,704.0 | 1,678.4 | 1,692.6 | +5.2 | +0.31% | 2,161,500 |
| 2025-12-15 | 1,687.0 | 1,699.8 | 1,681.8 | 1,687.4 | +9.6 | +0.57% | 1,639,000 |
| 2025-12-12 | 1,661.6 | 1,687.0 | 1,653.2 | 1,677.8 | +22.0 | +1.33% | 2,338,000 |
| 2025-12-11 | 1,684.0 | 1,692.0 | 1,648.2 | 1,655.8 | -34.2 | -2.02% | 3,330,500 |
| 2025-12-10 | 1,697.2 | 1,706.6 | 1,680.2 | 1,690.0 | -16.6 | -0.97% | 2,111,500 |
| 2025-12-09 | 1,728.8 | 1,731.0 | 1,699.2 | 1,706.6 | -22.2 | -1.28% | 1,446,000 |
| 2025-12-08 | 1,729.0 | 1,729.6 | 1,710.4 | 1,728.8 | +15.6 | +0.91% | 1,646,000 |
| 2025-12-05 | 1,701.4 | 1,724.0 | 1,681.8 | 1,713.2 | -13.6 | -0.79% | 1,938,000 |
| 2025-12-04 | 1,710.0 | 1,727.4 | 1,701.8 | 1,726.8 | +2.4 | +0.14% | 1,675,000 |
| 2025-12-03 | 1,728.8 | 1,733.0 | 1,712.4 | 1,724.4 | -11.4 | -0.66% | 2,148,500 |
| 2025-12-02 | 1,775.0 | 1,775.6 | 1,735.8 | 1,735.8 | -25.0 | -1.42% | 2,877,500 |
| 2025-12-01 | 1,799.0 | 1,804.0 | 1,760.0 | 1,760.8 | -38.2 | -2.12% | 2,610,500 |
| 2025-11-28 | 1,832.2 | 1,845.8 | 1,786.6 | 1,799.0 | -37.2 | -2.03% | 2,656,500 |
| 2025-11-27 | 1,840.0 | 1,856.0 | 1,831.6 | 1,836.2 | -19.8 | -1.07% | 1,848,000 |
| 2025-11-26 | 1,826.4 | 1,856.0 | 1,824.0 | 1,856.0 | +32.6 | +1.79% | 2,138,000 |
| 2025-11-25 | 1,820.0 | 1,839.8 | 1,806.2 | 1,823.4 | -7.6 | -0.42% | 2,174,500 |
| 2025-11-21 | 1,791.2 | 1,832.2 | 1,768.2 | 1,831.0 | +62.8 | +3.55% | 4,093,000 |
| 2025-11-20 | 1,781.2 | 1,794.4 | 1,768.2 | 1,768.2 | -20.2 | -1.13% | 2,012,000 |
| 2025-11-19 | 1,740.0 | 1,799.4 | 1,732.0 | 1,788.4 | +67.4 | +3.92% | 4,062,000 |
| 2025-11-18 | 1,845.0 | 1,845.0 | 1,721.0 | 1,721.0 | -126.2 | -6.83% | 4,971,500 |
| 2025-11-17 | 1,851.2 | 1,868.8 | 1,837.0 | 1,847.2 | -15.2 | -0.82% | 1,730,500 |
| 2025-11-14 | 1,850.0 | 1,867.6 | 1,834.8 | 1,862.4 | +13.8 | +0.75% | 2,032,500 |
| 2025-11-13 | 1,822.8 | 1,852.8 | 1,820.8 | 1,848.6 | +25.8 | +1.42% | 1,851,000 |
| 2025-11-12 | 1,841.8 | 1,855.6 | 1,807.0 | 1,822.8 | -13.8 | -0.75% | 2,803,500 |
| 2025-11-11 | 1,847.2 | 1,851.8 | 1,817.0 | 1,836.6 | -29.2 | -1.57% | 2,334,000 |
| 2025-11-10 | 1,872.8 | 1,881.0 | 1,844.0 | 1,865.8 | -5.2 | -0.28% | 1,985,000 |
| 2025-11-07 | 1,854.2 | 1,876.8 | 1,845.6 | 1,871.0 | +30.4 | +1.65% | 2,838,500 |
| 2025-11-06 | 1,842.8 | 1,862.2 | 1,833.4 | 1,840.6 | -22.6 | -1.21% | 2,554,500 |
| 2025-11-05 | 1,840.0 | 1,868.6 | 1,827.4 | 1,863.2 | +32.8 | +1.79% | 4,197,000 |
| 2025-11-04 | 1,801.0 | 1,837.4 | 1,793.2 | 1,830.4 | +19.2 | +1.06% | 3,595,000 |
| 2025-10-31 | 1,799.2 | 1,846.2 | 1,799.2 | 1,811.2 | +53.2 | +3.03% | 5,689,500 |
| 2025-10-30 | 1,745.8 | 1,759.0 | 1,739.8 | 1,758.0 | +8.4 | +0.48% | 8,784,000 |
| 2025-10-29 | 1,790.6 | 1,792.8 | 1,745.4 | 1,749.6 | -41.0 | -2.29% | 3,787,500 |
| 2025-10-28 | 1,772.4 | 1,791.6 | 1,757.4 | 1,790.6 | +7.2 | +0.40% | 3,772,000 |
| 2025-10-27 | 1,784.0 | 1,808.6 | 1,772.4 | 1,783.4 | +15.6 | +0.88% | 4,083,000 |
| 2025-10-24 | 1,817.0 | 1,821.8 | 1,762.4 | 1,767.8 | -52.6 | -2.89% | 5,948,500 |
| 2025-10-23 | 1,811.0 | 1,831.4 | 1,788.0 | 1,820.4 | +19.2 | +1.07% | 4,712,500 |
| 2025-10-22 | 1,800.0 | 1,819.8 | 1,792.6 | 1,801.2 | -1.6 | -0.09% | 3,926,500 |
| 2025-10-21 | 1,789.8 | 1,812.8 | 1,780.6 | 1,802.8 | +6.2 | +0.35% | 4,561,000 |
| 2025-10-20 | 1,799.8 | 1,837.8 | 1,786.4 | 1,796.6 | +15.8 | +0.89% | 5,212,500 |
| 2025-10-17 | 1,867.2 | 1,871.2 | 1,780.0 | 1,780.8 | -98.6 | -5.25% | 9,356,500 |
| 2025-10-16 | 1,860.4 | 1,918.0 | 1,831.4 | 1,879.4 | -101.0 | -5.10% | 14,815,000 |
| 2025-10-15 | 1,941.6 | 1,993.2 | 1,938.8 | 1,980.4 | +28.8 | +1.48% | 4,815,000 |
| 2025-10-14 | 1,954.0 | 1,971.2 | 1,936.4 | 1,951.6 | -1.8 | -0.09% | 3,009,500 |
| 2025-10-10 | 1,972.0 | 1,980.0 | 1,941.0 | 1,953.4 | -17.0 | -0.86% | 2,368,000 |
| 2025-10-09 | 1,980.0 | 2,006.0 | 1,962.0 | 1,970.4 | +10.2 | +0.52% | 3,210,500 |
| 2025-10-08 | 1,937.0 | 1,979.6 | 1,937.0 | 1,960.2 | +23.2 | +1.20% | 2,382,500 |
| 2025-10-07 | 1,980.2 | 1,982.0 | 1,926.0 | 1,937.0 | -48.2 | -2.43% | 2,727,500 |
| 2025-10-06 | 1,949.4 | 1,992.2 | 1,931.2 | 1,985.2 | +78.6 | +4.12% | 4,626,000 |
| 2025-10-03 | 1,892.6 | 1,922.0 | 1,889.2 | 1,906.6 | +11.4 | +0.60% | 2,295,000 |
| 2025-10-02 | 1,924.4 | 1,930.6 | 1,880.8 | 1,895.2 | -46.6 | -2.40% | 2,668,500 |
| 2025-10-01 | 1,916.4 | 1,942.0 | 1,900.0 | 1,941.8 | +41.8 | +2.20% | 2,907,500 |
| 2025-09-30 | 1,882.2 | 1,906.0 | 1,874.0 | 1,900.0 | -2.6 | -0.14% | 2,006,000 |
| 2025-09-29 | 1,926.0 | 1,947.2 | 1,890.0 | 1,902.6 | -24.0 | -1.25% | 2,281,000 |
| 2025-09-26 | 1,906.0 | 1,955.2 | 1,903.6 | 1,926.6 | +24.6 | +1.29% | 3,495,000 |
| 2025-09-25 | 1,904.4 | 1,909.6 | 1,877.4 | 1,902.0 | +3.8 | +0.20% | 2,449,000 |
| 2025-09-24 | 1,841.6 | 1,903.0 | 1,840.4 | 1,898.2 | +58.6 | +3.19% | 3,602,500 |
| 2025-09-22 | 1,917.0 | 1,920.2 | 1,838.4 | 1,839.6 | -60.4 | -3.18% | 3,192,000 |
| 2025-09-19 | 1,910.2 | 1,942.8 | 1,888.0 | 1,900.0 | -17.0 | -0.89% | 4,649,500 |
| 2025-09-18 | 1,908.0 | 1,917.0 | 1,891.6 | 1,917.0 | +6.0 | +0.31% | 1,867,500 |
| 2025-09-17 | 1,900.0 | 1,922.0 | 1,892.4 | 1,911.0 | +6.4 | +0.34% | 2,129,500 |
| 2025-09-16 | 1,909.8 | 1,932.6 | 1,895.0 | 1,904.6 | +20.6 | +1.09% | 3,571,500 |
| 2025-09-12 | 1,892.8 | 1,899.8 | 1,869.0 | 1,884.0 | — | — | 2,656,500 |
直近120営業日分を表示