Comparing Back to the side-by-side chart ↗
Toyo Tire Corporation（5105.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4174.00 | 4248.00 | 4164.00 | 4230.00 | +2.47% | 1,025,000 |
| 2026-10-15 | 4078.00 | 4134.00 | 4032.00 | 4128.00 | +0.71% | 1,151,300 |
| 2026-10-14 | 4091.00 | 4123.00 | 4080.00 | 4099.00 | +0.22% | 638,300 |
| 2026-10-13 | 4047.00 | 4090.00 | 4022.00 | 4090.00 | +0.76% | 650,700 |
| 2026-10-09 | 4020.00 | 4075.00 | 3996.00 | 4059.00 | +1.60% | 681,200 |
| 2026-10-08 | 3989.00 | 3998.00 | 3956.00 | 3995.00 | -0.79% | 833,800 |
| 2026-10-07 | 3969.00 | 4057.00 | 3965.00 | 4027.00 | +1.46% | 975,100 |
| 2026-10-06 | 3954.00 | 3978.00 | 3915.00 | 3969.00 | +1.15% | 781,800 |
| 2026-10-05 | 3955.00 | 3963.00 | 3898.00 | 3924.00 | +0.49% | 841,500 |
| 2026-10-02 | 3906.00 | 3925.00 | 3873.00 | 3905.00 | -0.43% | 983,700 |
| 2026-10-01 | 3861.00 | 3922.00 | 3813.00 | 3922.00 | +1.34% | 1,028,000 |
| 2026-09-30 | 3838.00 | 3879.00 | 3816.00 | 3870.00 | +2.14% | 911,800 |
| 2026-09-29 | 3869.00 | 3897.00 | 3786.00 | 3789.00 | -2.85% | 1,041,100 |
| 2026-09-28 | 3904.00 | 3933.00 | 3883.00 | 3900.00 | +0.75% | 1,506,200 |
| 2026-09-25 | 3860.00 | 3871.00 | 3814.00 | 3871.00 | +0.97% | 1,249,100 |
| 2026-09-24 | 3874.00 | 3883.00 | 3812.00 | 3834.00 | +0.79% | 1,169,400 |
| 2026-09-18 | 3820.00 | 3826.00 | 3764.00 | 3804.00 | -0.05% | 1,357,500 |
| 2026-09-17 | 3750.00 | 3829.00 | 3749.00 | 3806.00 | +2.28% | 958,700 |
| 2026-09-16 | 3708.00 | 3754.00 | 3707.00 | 3721.00 | +0.70% | 1,002,800 |
| 2026-09-15 | 3731.00 | 3789.00 | 3672.00 | 3695.00 | -0.43% | 1,129,400 |
| 2026-09-14 | 3623.00 | 3734.00 | 3614.00 | 3711.00 | +0.49% | 1,736,200 |
| 2026-09-11 | 3575.00 | 3715.00 | 3575.00 | 3693.00 | +0.16% | 3,000,700 |
| 2026-09-10 | 3565.00 | 3740.00 | 3546.00 | 3687.00 | +2.87% | 3,552,700 |
| 2026-09-09 | 3514.00 | 3607.00 | 3505.00 | 3584.00 | +1.59% | 2,101,200 |
| 2026-09-08 | 3683.00 | 3686.00 | 3528.00 | 3528.00 | -5.21% | 2,247,800 |
| 2026-09-07 | 3690.00 | 3727.00 | 3652.00 | 3722.00 | +1.97% | 1,086,400 |
| 2026-09-04 | 3658.00 | 3670.00 | 3616.00 | 3650.00 | -0.54% | 1,322,900 |
| 2026-09-03 | 3676.00 | 3689.00 | 3643.00 | 3670.00 | -0.35% | 1,449,200 |
| 2026-09-02 | 3770.00 | 3789.00 | 3681.00 | 3683.00 | -4.01% | 1,499,900 |
| 2026-09-01 | 3741.00 | 3837.00 | 3739.00 | 3837.00 | +1.86% | 2,017,300 |
| 2026-08-31 | 3718.00 | 3784.00 | 3697.00 | 3767.00 | +0.86% | 1,786,600 |
| 2026-08-28 | 3750.00 | 3807.00 | 3720.00 | 3735.00 | -1.99% | 1,984,100 |
| 2026-08-27 | 3860.00 | 3864.00 | 3796.00 | 3811.00 | -0.81% | 545,200 |
| 2026-08-26 | 3808.00 | 3895.00 | 3808.00 | 3842.00 | +0.47% | 744,800 |
| 2026-08-25 | 3824.00 | 3844.00 | 3767.00 | 3824.00 | +0.00% | 1,281,600 |
| 2026-08-24 | 3797.00 | 3856.00 | 3767.00 | 3824.00 | +0.34% | 1,412,700 |
| 2026-08-21 | 3840.00 | 3843.00 | 3785.00 | 3811.00 | +0.58% | 1,370,300 |
| 2026-08-20 | 3682.00 | 3813.00 | 3677.00 | 3789.00 | +4.35% | 2,370,300 |
| 2026-08-19 | 3695.00 | 3722.00 | 3631.00 | 3631.00 | -4.02% | 1,804,200 |
| 2026-08-18 | 3786.00 | 3800.00 | 3762.00 | 3783.00 | -0.55% | 1,148,200 |
| 2026-08-17 | 3830.00 | 3837.00 | 3726.00 | 3804.00 | +0.11% | 1,377,300 |
| 2026-08-14 | 3778.00 | 3838.00 | 3768.00 | 3800.00 | +0.16% | 743,000 |
| 2026-08-13 | 3800.00 | 3815.00 | 3762.00 | 3794.00 | +0.80% | 1,330,000 |
| 2026-08-12 | 3807.00 | 3858.00 | 3764.00 | 3764.00 | -0.42% | 1,723,400 |
| 2026-08-10 | 3900.00 | 3949.00 | 3755.00 | 3780.00 | +4.94% | 4,799,100 |
| 2026-08-07 | 4199.00 | 4337.00 | 3598.00 | 3602.00 | -14.22% | 7,377,300 |
| 2026-08-06 | 4166.00 | 4224.00 | 4136.00 | 4199.00 | +1.30% | 963,800 |
| 2026-08-05 | 4178.00 | 4187.00 | 4108.00 | 4145.00 | +0.51% | 825,200 |
| 2026-08-04 | 4130.00 | 4172.00 | 4107.00 | 4124.00 | -0.10% | 481,800 |
| 2026-08-03 | 4222.00 | 4276.00 | 4047.00 | 4128.00 | -3.55% | 601,600 |
| 2026-07-31 | 4257.00 | 4353.00 | 4223.00 | 4280.00 | +0.54% | 715,000 |
| 2026-07-30 | 4266.00 | 4294.00 | 4189.00 | 4257.00 | -0.35% | 1,944,600 |
| 2026-07-29 | 4227.00 | 4272.00 | 4163.00 | 4272.00 | +2.77% | 659,900 |
| 2026-07-28 | 4147.00 | 4161.00 | 4116.00 | 4157.00 | -0.05% | 539,600 |
| 2026-07-27 | 4035.00 | 4165.00 | 4016.00 | 4159.00 | +4.21% | 616,100 |
| 2026-07-24 | 3958.00 | 4025.00 | 3933.00 | 3991.00 | -2.18% | 718,100 |
| 2026-07-23 | 4020.00 | 4102.00 | 4000.00 | 4080.00 | +1.22% | 535,100 |
| 2026-07-22 | 4070.00 | 4107.00 | 4024.00 | 4031.00 | -2.26% | 571,800 |
| 2026-07-21 | 4036.00 | 4124.00 | 4008.00 | 4124.00 | +3.10% | 628,300 |
| 2026-07-17 | 3972.00 | 4043.00 | 3912.00 | 4000.00 | -0.47% | 725,800 |
| 2026-07-16 | 3970.00 | 4043.00 | 3970.00 | 4019.00 | +0.65% | 580,300 |
| 2026-07-15 | 3950.00 | 4008.00 | 3943.00 | 3993.00 | +1.50% | 514,100 |
| 2026-07-14 | 3899.00 | 3952.00 | 3897.00 | 3934.00 | +0.87% | 505,600 |
| 2026-07-13 | 3934.00 | 3960.00 | 3881.00 | 3900.00 | -0.13% | 534,800 |
| 2026-07-10 | 3894.00 | 3947.00 | 3890.00 | 3905.00 | +0.13% | 688,200 |
| 2026-07-09 | 3877.00 | 3935.00 | 3859.00 | 3900.00 | -1.07% | 996,000 |
| 2026-07-08 | 3876.00 | 3985.00 | 3855.00 | 3942.00 | +0.08% | 1,099,100 |
| 2026-07-07 | 3987.00 | 4019.00 | 3908.00 | 3939.00 | -1.20% | 1,284,800 |
| 2026-07-06 | 3910.00 | 3987.00 | 3881.00 | 3987.00 | +3.00% | 763,100 |
| 2026-07-03 | 3875.00 | 3882.00 | 3835.00 | 3871.00 | +0.39% | 690,600 |
| 2026-07-02 | 3771.00 | 3863.00 | 3736.00 | 3856.00 | +2.74% | 962,500 |
| 2026-07-01 | 3779.00 | 3798.00 | 3733.00 | 3753.00 | +0.67% | 601,100 |
| 2026-06-30 | 3798.00 | 3818.00 | 3709.00 | 3728.00 | -1.43% | 684,700 |
| 2026-06-29 | 3820.00 | 3821.00 | 3726.00 | 3782.00 | -2.07% | 698,400 |
| 2026-06-26 | 3820.00 | 3887.00 | 3802.00 | 3862.00 | +1.66% | 1,145,700 |
| 2026-06-25 | 3857.00 | 3857.00 | 3785.00 | 3799.00 | +1.88% | 558,100 |
| 2026-06-24 | 3807.00 | 3813.00 | 3710.00 | 3729.00 | -0.90% | 484,600 |
| 2026-06-23 | 3863.00 | 3881.00 | 3763.00 | 3763.00 | -2.79% | 576,600 |
| 2026-06-22 | 3863.00 | 3912.00 | 3845.00 | 3871.00 | -0.44% | 743,100 |
| 2026-06-19 | 3928.00 | 3956.00 | 3854.00 | 3888.00 | -0.64% | 1,256,600 |
| 2026-06-18 | 3845.00 | 3928.00 | 3824.00 | 3913.00 | +2.35% | 1,219,100 |
| 2026-06-17 | 3833.00 | 3852.00 | 3815.00 | 3823.00 | -0.60% | 643,800 |
| 2026-06-16 | 3914.00 | 3925.00 | 3813.00 | 3846.00 | -1.99% | 1,101,400 |
| 2026-06-15 | 3839.00 | 3930.00 | 3807.00 | 3924.00 | +6.08% | 1,086,500 |
| 2026-06-12 | 3764.00 | 3769.00 | 3695.00 | 3699.00 | +1.20% | 1,298,400 |
| 2026-06-11 | 3597.00 | 3679.00 | 3535.00 | 3655.00 | -0.08% | 1,155,800 |
| 2026-06-10 | 3686.00 | 3733.00 | 3626.00 | 3658.00 | +0.27% | 1,160,600 |
| 2026-06-09 | 3668.00 | 3685.00 | 3611.00 | 3648.00 | +0.52% | 718,600 |
| 2026-06-08 | 3580.00 | 3661.00 | 3580.00 | 3629.00 | -0.58% | 1,161,500 |
| 2026-06-05 | 3675.00 | 3699.00 | 3644.00 | 3650.00 | +0.50% | 531,700 |
| 2026-06-04 | 3650.00 | 3679.00 | 3620.00 | 3632.00 | -1.30% | 518,700 |
| 2026-06-03 | 3672.00 | 3727.00 | 3655.00 | 3680.00 | +0.35% | 554,300 |
| 2026-06-02 | 3560.00 | 3686.00 | 3530.00 | 3667.00 | -0.33% | 832,000 |
| 2026-06-01 | 3748.00 | 3761.00 | 3662.00 | 3679.00 | -2.95% | 803,800 |
| 2026-05-29 | 3660.00 | 3831.00 | 3638.00 | 3791.00 | +3.72% | 1,310,400 |
| 2026-05-28 | 3700.00 | 3717.00 | 3627.00 | 3655.00 | -0.54% | 856,500 |
| 2026-05-27 | 3715.00 | 3760.00 | 3633.00 | 3675.00 | -1.16% | 963,900 |
| 2026-05-26 | 3730.00 | 3760.00 | 3688.00 | 3718.00 | -0.51% | 1,028,300 |
| 2026-05-25 | 3647.00 | 3759.00 | 3610.00 | 3737.00 | +5.48% | 1,331,700 |
| 2026-05-22 | 3650.00 | 3659.00 | 3543.00 | 3543.00 | -1.88% | 574,600 |
| 2026-05-21 | 3627.00 | 3689.00 | 3607.00 | 3611.00 | +1.26% | 647,700 |
| 2026-05-20 | 3620.00 | 3648.00 | 3553.00 | 3566.00 | -2.27% | 768,300 |
| 2026-05-19 | 3725.00 | 3730.00 | 3633.00 | 3649.00 | -1.64% | 1,046,200 |
| 2026-05-18 | 3926.00 | 3942.00 | 3693.00 | 3710.00 | -2.73% | 1,659,000 |
| 2026-05-15 | 3850.00 | 3944.00 | 3425.00 | 3814.00 | -0.88% | 8,119,100 |
| 2026-05-14 | 3801.00 | 3848.00 | 3779.00 | 3848.00 | +1.32% | 765,800 |
| 2026-05-13 | 3765.00 | 3806.00 | 3716.00 | 3798.00 | +0.93% | 506,100 |
| 2026-05-12 | 3795.00 | 3829.00 | 3734.00 | 3763.00 | -1.34% | 638,200 |
| 2026-05-11 | 3871.00 | 3905.00 | 3802.00 | 3814.00 | -1.55% | 829,900 |
| 2026-05-08 | 3893.00 | 3916.00 | 3824.00 | 3874.00 | +0.31% | 717,900 |
| 2026-05-07 | 3860.00 | 3909.00 | 3797.00 | 3862.00 | +1.90% | 1,023,500 |
| 2026-05-01 | 3808.00 | 3847.00 | 3767.00 | 3790.00 | -0.81% | 406,400 |
| 2026-04-30 | 3809.00 | 3853.00 | 3809.00 | 3821.00 | -0.88% | 628,100 |
| 2026-04-28 | 3795.00 | 3855.00 | 3771.00 | 3855.00 | +1.21% | 582,200 |
| 2026-04-27 | 3793.00 | 3827.00 | 3767.00 | 3809.00 | +0.61% | 435,700 |
| 2026-04-24 | 3849.00 | 3855.00 | 3766.00 | 3786.00 | -1.84% | 390,600 |
| 2026-04-23 | 3879.00 | 3907.00 | 3807.00 | 3857.00 | -1.56% | 497,500 |
| 2026-04-22 | 3978.00 | 3996.00 | 3887.00 | 3918.00 | -2.51% | 544,200 |
| 2026-04-21 | 3984.00 | 4029.00 | 3940.00 | 4019.00 | +0.90% | 795,100 |
| 2026-04-20 | 4047.00 | 4047.00 | 3960.00 | 3983.00 | +0.15% | 650,800 |
| 2026-04-17 | 4000.00 | 4011.00 | 3977.00 | 3977.00 | -1.46% | 500,300 |
| 2026-04-16 | 4025.00 | 4073.00 | 4004.00 | 4036.00 | +0.27% | 685,200 |
| 2026-04-15 | 3997.00 | 4107.00 | 3975.00 | 4025.00 | +2.44% | 931,000 |
| 2026-04-14 | 3891.00 | 3931.00 | 3879.00 | 3929.00 | +1.84% | 659,900 |
| 2026-04-13 | 3927.00 | 3967.00 | 3855.00 | 3858.00 | -2.85% | 574,200 |
| 2026-04-10 | 4012.00 | 4044.00 | 3967.00 | 3971.00 | -0.92% | 542,700 |
| 2026-04-09 | 4083.00 | 4083.00 | 4008.00 | 4008.00 | -1.84% | 636,600 |
| 2026-04-08 | 4054.00 | 4098.00 | 3998.00 | 4083.00 | +6.22% | 1,326,300 |
| 2026-04-07 | 3831.00 | 3860.00 | 3818.00 | 3844.00 | +0.60% | 762,800 |
| 2026-04-06 | 3777.00 | 3859.00 | 3772.00 | 3821.00 | +1.57% | 721,200 |
| 2026-04-03 | 3729.00 | 3780.00 | 3710.00 | 3762.00 | +1.92% | 895,100 |
| 2026-04-02 | 3831.00 | 3847.00 | 3691.00 | 3691.00 | -1.86% | 631,500 |
| 2026-04-01 | 3813.00 | 3813.00 | 3698.00 | 3761.00 | +4.65% | 1,160,000 |
| 2026-03-31 | 3556.00 | 3637.00 | 3541.00 | 3594.00 | -0.50% | 910,000 |
| 2026-03-30 | 3540.00 | 3613.00 | 3515.00 | 3612.00 | -3.76% | 910,200 |
| 2026-03-27 | 3710.00 | 3779.00 | 3688.00 | 3753.00 | -0.24% | 611,800 |
| 2026-03-26 | 3792.00 | 3806.00 | 3742.00 | 3762.00 | -0.95% | 701,500 |
| 2026-03-25 | 3816.00 | 3822.00 | 3778.00 | 3798.00 | +2.48% | 764,300 |
| 2026-03-24 | 3700.00 | 3734.00 | 3631.00 | 3706.00 | +4.01% | 1,050,500 |
| 2026-03-23 | 3573.00 | 3591.00 | 3495.00 | 3563.00 | -2.94% | 1,494,000 |
| 2026-03-19 | 3710.00 | 3740.00 | 3662.00 | 3671.00 | -4.28% | 1,032,500 |
| 2026-03-18 | 3743.00 | 3852.00 | 3725.00 | 3835.00 | +3.45% | 980,400 |
| 2026-03-17 | 3736.00 | 3736.00 | 3663.00 | 3707.00 | +1.12% | 713,800 |
| 2026-03-16 | 3714.00 | 3738.00 | 3658.00 | 3666.00 | -2.24% | 768,100 |
| 2026-03-13 | 3760.00 | 3804.00 | 3738.00 | 3750.00 | -2.09% | 892,500 |
| 2026-03-12 | 3880.00 | 3900.00 | 3787.00 | 3830.00 | -2.22% | 866,200 |
| 2026-03-11 | 3940.00 | 3975.00 | 3917.00 | 3917.00 | +1.08% | 1,185,300 |
| 2026-03-10 | 3839.00 | 3910.00 | 3800.00 | 3875.00 | +2.81% | 1,169,900 |
| 2026-03-09 | 3651.00 | 3783.00 | 3645.00 | 3769.00 | -5.18% | 1,626,300 |
| 2026-03-06 | 3880.00 | 4000.00 | 3843.00 | 3975.00 | -0.13% | 1,467,500 |
| 2026-03-05 | 4052.00 | 4150.00 | 3970.00 | 3980.00 | +1.74% | 2,564,800 |
| 2026-03-04 | 3993.00 | 4010.00 | 3845.00 | 3912.00 | -6.28% | 2,516,500 |
| 2026-03-03 | 4467.00 | 4497.00 | 4165.00 | 4174.00 | -8.53% | 1,554,900 |
| 2026-03-02 | 4622.00 | 4660.00 | 4516.00 | 4563.00 | -5.47% | 1,137,800 |
| 2026-02-27 | 4784.00 | 4827.00 | 4728.00 | 4827.00 | +1.07% | 794,000 |
| 2026-02-26 | 4851.00 | 4855.00 | 4754.00 | 4776.00 | -0.91% | 713,900 |
| 2026-02-25 | 4812.00 | 4848.00 | 4731.00 | 4820.00 | +2.27% | 875,900 |
| 2026-02-24 | 4784.00 | 4784.00 | 4612.00 | 4713.00 | -0.46% | 829,300 |
| 2026-02-20 | 4753.00 | 4783.00 | 4683.00 | 4735.00 | -1.82% | 588,000 |
| 2026-02-19 | 4715.00 | 4842.00 | 4700.00 | 4823.00 | +2.86% | 1,026,600 |
| 2026-02-18 | 4596.00 | 4740.00 | 4588.00 | 4689.00 | +2.99% | 974,900 |
| 2026-02-17 | 4478.00 | 4587.00 | 4436.00 | 4553.00 | +1.88% | 835,000 |
| 2026-02-16 | 4558.00 | 4612.00 | 4427.00 | 4469.00 | +1.15% | 1,545,900 |
| 2026-02-13 | 4601.00 | 4677.00 | 4161.00 | 4418.00 | -4.93% | 4,812,100 |
| 2026-02-12 | 4635.00 | 4696.00 | 4617.00 | 4647.00 | -0.17% | 864,800 |
| 2026-02-10 | 4594.00 | 4676.00 | 4568.00 | 4655.00 | +2.51% | 605,600 |
| 2026-02-09 | 4616.00 | 4619.00 | 4519.00 | 4541.00 | +1.09% | 666,100 |
| 2026-02-06 | 4366.00 | 4495.00 | 4314.00 | 4492.00 | +2.09% | 604,800 |
| 2026-02-05 | 4386.00 | 4465.00 | 4362.00 | 4400.00 | +1.95% | 697,500 |
| 2026-02-04 | 4271.00 | 4368.00 | 4257.00 | 4316.00 | +1.29% | 517,800 |
| 2026-02-03 | 4223.00 | 4270.00 | 4194.00 | 4261.00 | +2.60% | 685,700 |
| 2026-02-02 | 4268.00 | 4269.00 | 4145.00 | 4153.00 | -0.10% | 652,700 |
| 2026-01-30 | 4187.00 | 4190.00 | 4120.00 | 4157.00 | +0.61% | 1,321,600 |
| 2026-01-29 | 4160.00 | 4199.00 | 4077.00 | 4132.00 | -1.20% | 871,300 |
| 2026-01-28 | 4176.00 | 4215.00 | 4162.00 | 4182.00 | -1.20% | 851,900 |
| 2026-01-27 | 4193.00 | 4233.00 | 4141.00 | 4233.00 | +0.43% | 621,900 |
| 2026-01-26 | 4306.00 | 4331.00 | 4208.00 | 4215.00 | -5.20% | 977,300 |
| 2026-01-23 | 4440.00 | 4472.00 | 4414.00 | 4446.00 | +0.47% | 551,500 |
| 2026-01-22 | 4420.00 | 4442.00 | 4391.00 | 4425.00 | +1.51% | 508,100 |
| 2026-01-21 | 4287.00 | 4366.00 | 4281.00 | 4359.00 | -0.37% | 735,200 |
| 2026-01-20 | 4405.00 | 4450.00 | 4375.00 | 4375.00 | -1.57% | 658,000 |
| 2026-01-19 | 4440.00 | 4485.00 | 4381.00 | 4445.00 | -1.98% | 609,500 |
| 2026-01-16 | 4495.00 | 4572.00 | 4479.00 | 4535.00 | +0.89% | 740,100 |
| 2026-01-15 | 4482.00 | 4542.00 | 4472.00 | 4495.00 | -0.49% | 548,000 |
| 2026-01-14 | 4483.00 | 4540.00 | 4464.00 | 4517.00 | +2.22% | 830,000 |
| 2026-01-13 | 4463.00 | 4466.00 | 4400.00 | 4419.00 | +0.02% | 741,100 |
| 2026-01-09 | 4364.00 | 4441.00 | 4328.00 | 4418.00 | +2.89% | 766,400 |
| 2026-01-08 | 4387.00 | 4399.00 | 4294.00 | 4294.00 | -0.69% | 856,200 |
| 2026-01-07 | 4241.00 | 4335.00 | 4235.00 | 4324.00 | +1.26% | 730,100 |
| 2026-01-06 | 4310.00 | 4351.00 | 4238.00 | 4270.00 | -0.93% | 868,700 |
| 2026-01-05 | 4356.00 | 4368.00 | 4295.00 | 4310.00 | -0.58% | 559,100 |
| 2025-12-30 | 4332.00 | 4346.00 | 4296.00 | 4335.00 | +0.07% | 455,900 |
| 2025-12-29 | 4353.00 | 4390.00 | 4325.00 | 4332.00 | -2.10% | 442,500 |
| 2025-12-26 | 4495.00 | 4495.00 | 4425.00 | 4425.00 | -0.18% | 429,400 |
| 2025-12-25 | 4403.00 | 4433.00 | 4392.00 | 4433.00 | +0.41% | 183,100 |
| 2025-12-24 | 4425.00 | 4449.00 | 4405.00 | 4415.00 | -0.34% | 297,100 |
| 2025-12-23 | 4421.00 | 4462.00 | 4415.00 | 4430.00 | -0.94% | 356,800 |
| 2025-12-22 | 4500.00 | 4510.00 | 4460.00 | 4472.00 | +0.29% | 510,400 |
| 2025-12-19 | 4380.00 | 4481.00 | 4373.00 | 4459.00 | +2.20% | 740,800 |
| 2025-12-18 | 4401.00 | 4414.00 | 4341.00 | 4363.00 | -1.29% | 703,400 |
| 2025-12-17 | 4453.00 | 4455.00 | 4384.00 | 4420.00 | +0.43% | 610,100 |
| 2025-12-16 | 4460.00 | 4482.00 | 4369.00 | 4401.00 | -1.30% | 730,200 |
| 2025-12-15 | 4383.00 | 4483.00 | 4365.00 | 4459.00 | +2.86% | 941,000 |
| 2025-12-12 | 4324.00 | 4366.00 | 4304.00 | 4335.00 | +0.93% | 686,800 |
| 2025-12-11 | 4423.00 | 4429.00 | 4295.00 | 4295.00 | -2.41% | 571,700 |
| 2025-12-10 | 4365.00 | 4448.00 | 4350.00 | 4401.00 | +1.34% | 942,400 |
| 2025-12-09 | 4236.00 | 4346.00 | 4227.00 | 4343.00 | +3.26% | 776,600 |
| 2025-12-08 | 4242.00 | 4248.00 | 4187.00 | 4206.00 | +1.91% | 789,600 |
| 2025-12-05 | 4121.00 | 4233.00 | 4070.00 | 4127.00 | -3.14% | 1,270,400 |
| 2025-12-04 | 4290.00 | 4290.00 | 4207.00 | 4261.00 | +0.35% | 578,000 |
| 2025-12-03 | 4274.00 | 4286.00 | 4246.00 | 4246.00 | -0.45% | 671,100 |
| 2025-12-02 | 4228.00 | 4270.00 | 4225.00 | 4265.00 | +0.85% | 508,600 |
| 2025-12-01 | 4287.00 | 4308.00 | 4229.00 | 4229.00 | -1.51% | 589,600 |
| 2025-11-28 | 4276.00 | 4313.00 | 4242.00 | 4294.00 | +1.01% | 606,100 |
| 2025-11-27 | 4270.00 | 4292.00 | 4231.00 | 4251.00 | -0.40% | 665,200 |
| 2025-11-26 | 4201.00 | 4284.00 | 4187.00 | 4268.00 | +2.30% | 743,100 |
| 2025-11-25 | 4179.00 | 4228.00 | 4150.00 | 4172.00 | -0.07% | 1,125,400 |
| 2025-11-21 | 4156.00 | 4239.00 | 4156.00 | 4175.00 | -0.90% | 1,142,400 |
| 2025-11-20 | 4226.00 | 4252.00 | 4176.00 | 4213.00 | +1.37% | 593,200 |
| 2025-11-19 | 4163.00 | 4215.00 | 4093.00 | 4156.00 | +0.10% | 738,200 |
| 2025-11-18 | 4280.00 | 4304.00 | 4140.00 | 4152.00 | -3.93% | 808,600 |
| 2025-11-17 | 4322.00 | 4337.00 | 4270.00 | 4322.00 | -0.87% | 641,100 |
| 2025-11-14 | 4257.00 | 4380.00 | 4206.00 | 4360.00 | -0.48% | 1,093,000 |
| 2025-11-13 | 4306.00 | 4381.00 | 4224.00 | 4381.00 | +5.16% | 1,739,200 |
| 2025-11-12 | 4196.00 | 4257.00 | 3936.00 | 4166.00 | -0.69% | 5,553,700 |
| 2025-11-11 | 4281.00 | 4282.00 | 4195.00 | 4195.00 | -2.28% | 959,400 |
| 2025-11-10 | 4308.00 | 4331.00 | 4285.00 | 4293.00 | +0.28% | 619,100 |
| 2025-11-07 | 4257.00 | 4316.00 | 4227.00 | 4281.00 | -0.44% | 780,200 |
| 2025-11-06 | 4334.00 | 4360.00 | 4288.00 | 4300.00 | +0.84% | 608,700 |
| 2025-11-05 | 4198.00 | 4280.00 | 4132.00 | 4264.00 | +0.99% | 862,300 |
| 2025-11-04 | 4194.00 | 4263.00 | 4191.00 | 4222.00 | -0.07% | 771,300 |
| 2025-10-31 | 4198.00 | 4225.00 | 4162.00 | 4225.00 | +0.67% | 580,500 |
| 2025-10-30 | 4152.00 | 4198.00 | 4136.00 | 4197.00 | +1.01% | 488,900 |
| 2025-10-29 | 4210.00 | 4218.00 | 4141.00 | 4155.00 | -0.67% | 564,800 |
| 2025-10-28 | 4254.00 | 4275.00 | 4180.00 | 4183.00 | -2.49% | 891,200 |
| 2025-10-27 | 4300.00 | 4306.00 | 4252.00 | 4290.00 | +1.16% | 605,200 |
| 2025-10-24 | 4234.00 | 4275.00 | 4231.00 | 4241.00 | +0.21% | 525,700 |
| 2025-10-23 | 4210.00 | 4255.00 | 4196.00 | 4232.00 | +0.40% | 545,400 |
| 2025-10-22 | 4204.00 | 4233.00 | 4158.00 | 4215.00 | +1.05% | 872,900 |
| 2025-10-21 | 4170.00 | 4204.00 | 4133.00 | 4171.00 | +0.58% | 609,700 |
| 2025-10-20 | 4115.00 | 4169.00 | 4010.00 | 4147.00 | +5.36% | 1,325,500 |
| 2025-10-17 | 3989.00 | 3993.00 | 3936.00 | 3936.00 | -1.48% | 570,000 |
| 2025-10-16 | 4043.00 | 4108.00 | 3976.00 | 3995.00 | -0.15% | 645,600 |
| 2025-10-15 | 3964.00 | 4001.00 | 3937.00 | 4001.00 | +1.70% | 908,200 |
| 2025-10-14 | 4012.00 | 4080.00 | 3932.00 | 3934.00 | -3.55% | 795,300 |
| 2025-10-10 | 4131.00 | 4165.00 | 4073.00 | 4079.00 | -2.72% | 596,700 |
| 2025-10-09 | 4181.00 | 4213.00 | 4159.00 | 4193.00 | +0.31% | 690,100 |
| 2025-10-08 | 4130.00 | 4197.00 | 4120.00 | 4180.00 | -0.02% | 614,600 |
| 2025-10-07 | 4157.00 | 4209.00 | 4138.00 | 4181.00 | +1.80% | 763,200 |
| 2025-10-06 | 4152.00 | 4156.00 | 4057.00 | 4107.00 | +1.13% | 1,013,400 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+9.18%）。最も弱い月：3月（-7.45%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Toyo Tire Corporation（5105.T）の直近終値は？
2026-10-16 時点で 4230.00。Closelookデータレイクの日次価格記録より。
5105.T の52週高値・安値は？
直近52週間で高値 4855.00、安値 3425.00（2026-10-16 時点）。
Toyo Tire Corporation が歴史的に最も強い月と弱い月は？
歴史的に、5105.T の最も強い月は 2月（平均 +9.18%）、最も弱い月は 3月（平均 -7.45%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。