Comparing Back to the side-by-side chart ↗
TOMY COMPANY,LTD.（7867.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 | 4425.00 | 4598.00 | 4422.00 | 4513.00 | +1.99% | 681,200 |
| 2026-10-15 | 4330.00 | 4425.00 | 4295.00 | 4425.00 | +2.26% | 588,200 |
| 2026-10-14 | 4330.00 | 4369.00 | 4295.00 | 4327.00 | -0.09% | 510,500 |
| 2026-10-13 | 4380.00 | 4399.00 | 4304.00 | 4331.00 | +0.25% | 444,000 |
| 2026-10-09 | 4239.00 | 4348.00 | 4215.00 | 4320.00 | +2.61% | 638,400 |
| 2026-10-08 | 4157.00 | 4218.00 | 4075.00 | 4210.00 | +0.89% | 705,000 |
| 2026-10-07 | 4250.00 | 4267.00 | 4111.00 | 4173.00 | -0.97% | 744,200 |
| 2026-10-06 | 4189.00 | 4215.00 | 4152.00 | 4214.00 | +0.93% | 600,600 |
| 2026-10-05 | 4163.00 | 4207.00 | 4128.00 | 4175.00 | -0.64% | 592,200 |
| 2026-10-02 | 4207.00 | 4264.00 | 4172.00 | 4202.00 | -0.02% | 620,500 |
| 2026-10-01 | 4205.00 | 4223.00 | 4152.00 | 4203.00 | -1.15% | 692,700 |
| 2026-09-30 | 4155.00 | 4267.00 | 4121.00 | 4252.00 | +2.41% | 735,600 |
| 2026-09-29 | 4049.00 | 4174.00 | 4040.00 | 4152.00 | +1.29% | 730,600 |
| 2026-09-28 | 4086.00 | 4104.00 | 4045.00 | 4099.00 | +0.32% | 603,600 |
| 2026-09-25 | 4060.00 | 4124.00 | 4055.00 | 4086.00 | +0.84% | 580,500 |
| 2026-09-24 | 4040.00 | 4095.00 | 4020.00 | 4052.00 | +0.30% | 729,300 |
| 2026-09-18 | 4030.00 | 4052.00 | 3948.00 | 4040.00 | +0.17% | 1,743,900 |
| 2026-09-17 | 3900.00 | 4051.00 | 3892.00 | 4033.00 | +4.00% | 1,013,000 |
| 2026-09-16 | 3910.00 | 3917.00 | 3852.00 | 3878.00 | +0.36% | 730,600 |
| 2026-09-15 | 3900.00 | 3933.00 | 3813.00 | 3864.00 | +0.73% | 641,400 |
| 2026-09-14 | 3648.00 | 3851.00 | 3648.00 | 3836.00 | +5.41% | 1,020,100 |
| 2026-09-11 | 3554.00 | 3720.00 | 3526.00 | 3639.00 | +3.59% | 1,199,500 |
| 2026-09-10 | 3511.00 | 3516.00 | 3466.00 | 3513.00 | -1.32% | 584,100 |
| 2026-09-09 | 3520.00 | 3598.00 | 3519.00 | 3560.00 | +0.76% | 380,200 |
| 2026-09-08 | 3579.00 | 3595.00 | 3523.00 | 3533.00 | -2.38% | 508,800 |
| 2026-09-07 | 3620.00 | 3628.00 | 3569.00 | 3619.00 | -0.96% | 366,200 |
| 2026-09-04 | 3664.00 | 3676.00 | 3626.00 | 3654.00 | -0.30% | 406,500 |
| 2026-09-03 | 3735.00 | 3745.00 | 3658.00 | 3665.00 | -0.52% | 343,800 |
| 2026-09-02 | 3720.00 | 3749.00 | 3669.00 | 3684.00 | -2.15% | 489,500 |
| 2026-09-01 | 3772.00 | 3840.00 | 3762.00 | 3765.00 | +0.53% | 468,400 |
| 2026-08-31 | 3730.00 | 3773.00 | 3728.00 | 3745.00 | +0.48% | 439,700 |
| 2026-08-28 | 3653.00 | 3730.00 | 3643.00 | 3727.00 | +1.69% | 424,300 |
| 2026-08-27 | 3705.00 | 3737.00 | 3655.00 | 3665.00 | -1.11% | 299,300 |
| 2026-08-26 | 3702.00 | 3765.00 | 3702.00 | 3706.00 | +0.19% | 310,500 |
| 2026-08-25 | 3689.00 | 3716.00 | 3654.00 | 3699.00 | +1.48% | 432,000 |
| 2026-08-24 | 3641.00 | 3676.00 | 3618.00 | 3645.00 | +0.11% | 420,000 |
| 2026-08-21 | 3650.00 | 3659.00 | 3599.00 | 3641.00 | +0.55% | 431,000 |
| 2026-08-20 | 3599.00 | 3687.00 | 3591.00 | 3621.00 | +1.37% | 713,200 |
| 2026-08-19 | 3590.00 | 3595.00 | 3512.00 | 3572.00 | -0.45% | 318,900 |
| 2026-08-18 | 3555.00 | 3589.00 | 3495.00 | 3588.00 | -0.33% | 383,300 |
| 2026-08-17 | 3620.00 | 3642.00 | 3573.00 | 3600.00 | +0.06% | 417,700 |
| 2026-08-14 | 3591.00 | 3629.00 | 3574.00 | 3598.00 | -0.30% | 388,800 |
| 2026-08-13 | 3643.00 | 3646.00 | 3582.00 | 3609.00 | -1.45% | 401,300 |
| 2026-08-12 | 3712.00 | 3717.00 | 3647.00 | 3662.00 | -0.27% | 459,800 |
| 2026-08-10 | 3610.00 | 3682.00 | 3538.00 | 3672.00 | +1.94% | 621,000 |
| 2026-08-07 | 3460.00 | 3605.00 | 3424.00 | 3602.00 | +4.01% | 769,400 |
| 2026-08-06 | 3431.00 | 3547.00 | 3427.00 | 3463.00 | +2.79% | 1,019,100 |
| 2026-08-05 | 3522.00 | 3522.00 | 3338.00 | 3369.00 | -8.03% | 1,941,900 |
| 2026-08-04 | 3620.00 | 3705.00 | 3601.00 | 3663.00 | +0.19% | 783,800 |
| 2026-08-03 | 3635.00 | 3665.00 | 3513.00 | 3656.00 | +0.80% | 590,900 |
| 2026-07-31 | 3556.00 | 3676.00 | 3546.00 | 3627.00 | -2.71% | 611,100 |
| 2026-07-30 | 3730.00 | 3760.00 | 3632.00 | 3728.00 | +0.22% | 559,100 |
| 2026-07-29 | 3627.00 | 3750.00 | 3591.00 | 3720.00 | +2.56% | 805,400 |
| 2026-07-28 | 3599.00 | 3636.00 | 3556.00 | 3627.00 | +2.49% | 751,500 |
| 2026-07-27 | 3474.00 | 3548.00 | 3458.00 | 3539.00 | +3.57% | 512,300 |
| 2026-07-24 | 3430.00 | 3452.00 | 3386.00 | 3417.00 | -0.70% | 449,900 |
| 2026-07-23 | 3403.00 | 3469.00 | 3372.00 | 3441.00 | -0.41% | 575,800 |
| 2026-07-22 | 3576.00 | 3583.00 | 3441.00 | 3455.00 | -6.37% | 1,207,600 |
| 2026-07-21 | 3500.00 | 3732.00 | 3480.00 | 3690.00 | +4.50% | 1,298,100 |
| 2026-07-17 | 3510.00 | 3603.00 | 3500.00 | 3531.00 | +1.88% | 1,395,200 |
| 2026-07-16 | 3450.00 | 3516.00 | 3435.00 | 3466.00 | +1.02% | 947,500 |
| 2026-07-15 | 3450.00 | 3468.00 | 3398.00 | 3431.00 | +0.47% | 565,300 |
| 2026-07-14 | 3392.00 | 3469.00 | 3384.00 | 3415.00 | +1.43% | 685,500 |
| 2026-07-13 | 3340.00 | 3389.00 | 3338.00 | 3367.00 | +1.35% | 471,000 |
| 2026-07-10 | 3290.00 | 3338.00 | 3283.00 | 3322.00 | +1.10% | 438,000 |
| 2026-07-09 | 3290.00 | 3299.00 | 3257.00 | 3286.00 | -0.24% | 288,400 |
| 2026-07-08 | 3260.00 | 3305.00 | 3240.00 | 3294.00 | +0.86% | 318,600 |
| 2026-07-07 | 3256.00 | 3319.00 | 3230.00 | 3266.00 | +0.59% | 438,800 |
| 2026-07-06 | 3252.00 | 3261.00 | 3216.00 | 3247.00 | -0.37% | 311,300 |
| 2026-07-03 | 3245.00 | 3273.00 | 3230.00 | 3259.00 | +0.90% | 266,800 |
| 2026-07-02 | 3190.00 | 3257.00 | 3168.00 | 3230.00 | +2.51% | 435,300 |
| 2026-07-01 | 3174.00 | 3203.00 | 3121.00 | 3151.00 | -1.10% | 326,800 |
| 2026-06-30 | 3231.00 | 3248.00 | 3165.00 | 3186.00 | -1.76% | 451,200 |
| 2026-06-29 | 3230.00 | 3333.00 | 3222.00 | 3243.00 | +1.34% | 854,300 |
| 2026-06-26 | 3152.00 | 3226.00 | 3121.00 | 3200.00 | +1.52% | 745,100 |
| 2026-06-25 | 3086.00 | 3162.00 | 3061.00 | 3152.00 | +3.58% | 580,700 |
| 2026-06-24 | 2997.00 | 3085.00 | 2969.50 | 3043.00 | +2.53% | 526,600 |
| 2026-06-23 | 3009.00 | 3009.00 | 2952.50 | 2968.00 | -1.82% | 436,100 |
| 2026-06-22 | 2924.00 | 3036.00 | 2915.50 | 3023.00 | +3.33% | 548,500 |
| 2026-06-19 | 2967.00 | 2968.50 | 2916.50 | 2925.50 | -0.61% | 518,300 |
| 2026-06-18 | 2915.00 | 2945.50 | 2890.00 | 2943.50 | +0.86% | 370,100 |
| 2026-06-17 | 2919.50 | 2937.00 | 2892.00 | 2918.50 | +0.67% | 297,400 |
| 2026-06-16 | 2955.00 | 2979.50 | 2873.00 | 2899.00 | -1.63% | 405,700 |
| 2026-06-15 | 2962.00 | 2986.00 | 2925.00 | 2947.00 | +0.73% | 454,300 |
| 2026-06-12 | 2955.50 | 2974.50 | 2916.50 | 2925.50 | -0.17% | 459,000 |
| 2026-06-11 | 2913.00 | 2938.50 | 2859.50 | 2930.50 | +0.77% | 471,800 |
| 2026-06-10 | 2905.00 | 2931.50 | 2862.00 | 2908.00 | +0.19% | 525,300 |
| 2026-06-09 | 3000.00 | 3004.00 | 2883.50 | 2902.50 | -2.06% | 466,900 |
| 2026-06-08 | 2955.50 | 3047.00 | 2934.00 | 2963.50 | -3.25% | 631,900 |
| 2026-06-05 | 3000.00 | 3085.00 | 2960.00 | 3063.00 | +3.53% | 599,200 |
| 2026-06-04 | 2969.00 | 2987.50 | 2924.50 | 2958.50 | -1.35% | 498,300 |
| 2026-06-03 | 3048.00 | 3080.00 | 2974.00 | 2999.00 | -2.47% | 715,800 |
| 2026-06-02 | 3190.00 | 3190.00 | 3063.00 | 3075.00 | -3.48% | 561,400 |
| 2026-06-01 | 3150.00 | 3239.00 | 3111.00 | 3186.00 | +0.85% | 697,100 |
| 2026-05-29 | 3085.00 | 3216.00 | 3080.00 | 3159.00 | +3.03% | 984,400 |
| 2026-05-28 | 3100.00 | 3115.00 | 3027.00 | 3066.00 | -0.94% | 693,600 |
| 2026-05-27 | 2999.00 | 3111.00 | 2990.50 | 3095.00 | +5.38% | 1,086,000 |
| 2026-05-26 | 2971.00 | 2985.00 | 2916.50 | 2937.00 | -1.04% | 465,100 |
| 2026-05-25 | 2968.00 | 3004.00 | 2900.50 | 2968.00 | -0.50% | 744,000 |
| 2026-05-22 | 2893.00 | 2994.00 | 2886.00 | 2983.00 | +3.86% | 1,012,300 |
| 2026-05-21 | 2850.00 | 2885.50 | 2831.00 | 2872.00 | +1.36% | 624,500 |
| 2026-05-20 | 2849.50 | 2874.50 | 2796.50 | 2833.50 | -0.58% | 677,000 |
| 2026-05-19 | 2800.00 | 2850.00 | 2781.50 | 2850.00 | +3.64% | 527,200 |
| 2026-05-18 | 2810.00 | 2838.00 | 2742.50 | 2750.00 | -1.42% | 609,600 |
| 2026-05-15 | 2710.00 | 2796.50 | 2710.00 | 2789.50 | +3.37% | 707,600 |
| 2026-05-14 | 2773.50 | 2783.50 | 2687.00 | 2698.50 | -4.02% | 611,300 |
| 2026-05-13 | 2798.00 | 2875.00 | 2745.00 | 2811.50 | +6.17% | 1,292,800 |
| 2026-05-12 | 2655.00 | 2670.00 | 2625.50 | 2648.00 | -0.66% | 888,400 |
| 2026-05-11 | 2664.00 | 2698.00 | 2632.50 | 2665.50 | +1.35% | 769,700 |
| 2026-05-08 | 2620.00 | 2661.50 | 2602.00 | 2630.00 | +0.86% | 723,800 |
| 2026-05-07 | 2558.50 | 2636.00 | 2553.50 | 2607.50 | +2.98% | 1,064,500 |
| 2026-05-01 | 2530.00 | 2543.50 | 2496.00 | 2532.00 | -0.53% | 420,300 |
| 2026-04-30 | 2588.00 | 2588.00 | 2545.00 | 2545.50 | -2.66% | 725,400 |
| 2026-04-28 | 2599.50 | 2615.00 | 2588.00 | 2615.00 | +0.97% | 349,500 |
| 2026-04-27 | 2603.00 | 2609.00 | 2590.00 | 2590.00 | -0.77% | 388,800 |
| 2026-04-24 | 2610.00 | 2624.00 | 2592.50 | 2610.00 | +0.33% | 388,800 |
| 2026-04-23 | 2654.00 | 2664.00 | 2601.50 | 2601.50 | -3.15% | 547,700 |
| 2026-04-22 | 2688.00 | 2708.50 | 2676.50 | 2686.00 | -1.27% | 432,700 |
| 2026-04-21 | 2740.00 | 2740.00 | 2705.50 | 2720.50 | -0.84% | 273,400 |
| 2026-04-20 | 2768.50 | 2775.50 | 2736.00 | 2743.50 | -0.36% | 258,900 |
| 2026-04-17 | 2738.50 | 2769.50 | 2735.50 | 2753.50 | +0.51% | 277,900 |
| 2026-04-16 | 2740.00 | 2775.00 | 2734.00 | 2739.50 | +0.57% | 356,800 |
| 2026-04-15 | 2710.00 | 2737.50 | 2710.00 | 2724.00 | +0.55% | 340,500 |
| 2026-04-14 | 2743.00 | 2760.00 | 2707.00 | 2709.00 | -0.59% | 343,000 |
| 2026-04-13 | 2708.00 | 2733.00 | 2705.00 | 2725.00 | +0.63% | 317,300 |
| 2026-04-10 | 2761.50 | 2776.50 | 2708.00 | 2708.00 | -1.94% | 437,300 |
| 2026-04-09 | 2808.00 | 2823.50 | 2751.00 | 2761.50 | -1.57% | 373,600 |
| 2026-04-08 | 2800.00 | 2823.00 | 2793.00 | 2805.50 | +1.10% | 448,900 |
| 2026-04-07 | 2765.00 | 2791.00 | 2765.00 | 2775.00 | +0.51% | 272,600 |
| 2026-04-06 | 2759.00 | 2781.50 | 2756.50 | 2761.00 | +0.38% | 316,900 |
| 2026-04-03 | 2727.00 | 2778.00 | 2727.00 | 2750.50 | +1.46% | 343,300 |
| 2026-04-02 | 2739.00 | 2759.00 | 2700.00 | 2711.00 | -0.99% | 356,000 |
| 2026-04-01 | 2652.00 | 2738.50 | 2645.00 | 2738.00 | +5.23% | 622,900 |
| 2026-03-31 | 2607.50 | 2642.50 | 2602.00 | 2602.00 | +0.74% | 565,500 |
| 2026-03-30 | 2638.50 | 2645.50 | 2551.00 | 2583.00 | -6.68% | 1,176,100 |
| 2026-03-27 | 2766.00 | 2788.50 | 2757.00 | 2768.00 | +0.64% | 746,700 |
| 2026-03-26 | 2770.00 | 2774.00 | 2735.00 | 2750.50 | -0.74% | 471,500 |
| 2026-03-25 | 2788.00 | 2794.00 | 2770.50 | 2771.00 | +0.40% | 447,800 |
| 2026-03-24 | 2784.00 | 2786.50 | 2736.50 | 2760.00 | +0.95% | 453,200 |
| 2026-03-23 | 2740.00 | 2748.50 | 2715.00 | 2734.00 | -0.73% | 514,000 |
| 2026-03-19 | 2797.50 | 2812.50 | 2754.00 | 2754.00 | -2.08% | 427,100 |
| 2026-03-18 | 2798.00 | 2812.50 | 2767.50 | 2812.50 | +1.10% | 421,500 |
| 2026-03-17 | 2761.50 | 2788.50 | 2760.00 | 2782.00 | +0.87% | 278,200 |
| 2026-03-16 | 2808.50 | 2828.00 | 2755.50 | 2758.00 | -1.50% | 441,300 |
| 2026-03-13 | 2777.00 | 2824.50 | 2770.00 | 2800.00 | +1.10% | 496,700 |
| 2026-03-12 | 2800.00 | 2806.50 | 2750.50 | 2769.50 | -1.62% | 562,800 |
| 2026-03-11 | 2789.00 | 2836.50 | 2786.00 | 2815.00 | +1.26% | 402,100 |
| 2026-03-10 | 2772.00 | 2798.00 | 2756.50 | 2780.00 | +0.38% | 521,600 |
| 2026-03-09 | 2752.50 | 2777.00 | 2714.00 | 2769.50 | -0.52% | 659,000 |
| 2026-03-06 | 2747.00 | 2798.00 | 2740.00 | 2784.00 | +0.87% | 359,900 |
| 2026-03-05 | 2761.00 | 2807.50 | 2744.00 | 2760.00 | +1.40% | 699,600 |
| 2026-03-04 | 2751.00 | 2778.00 | 2715.00 | 2722.00 | -1.31% | 774,400 |
| 2026-03-03 | 2854.50 | 2858.00 | 2755.50 | 2758.00 | -4.58% | 765,600 |
| 2026-03-02 | 2875.00 | 2907.50 | 2853.00 | 2890.50 | +0.57% | 731,000 |
| 2026-02-27 | 2800.00 | 2876.50 | 2790.00 | 2874.00 | +3.74% | 858,900 |
| 2026-02-26 | 2735.00 | 2795.00 | 2732.50 | 2770.50 | +1.17% | 416,600 |
| 2026-02-25 | 2741.00 | 2767.00 | 2732.00 | 2738.50 | -0.38% | 583,400 |
| 2026-02-24 | 2715.00 | 2762.00 | 2705.00 | 2749.00 | +0.97% | 688,000 |
| 2026-02-20 | 2753.00 | 2757.50 | 2720.50 | 2722.50 | -1.18% | 522,700 |
| 2026-02-19 | 2785.50 | 2787.00 | 2755.00 | 2755.00 | -1.09% | 510,800 |
| 2026-02-18 | 2752.00 | 2804.50 | 2732.00 | 2785.50 | +1.02% | 538,800 |
| 2026-02-17 | 2728.50 | 2763.50 | 2714.00 | 2757.50 | +0.93% | 485,300 |
| 2026-02-16 | 2765.00 | 2767.00 | 2713.00 | 2732.00 | -2.25% | 920,000 |
| 2026-02-13 | 2824.00 | 2839.50 | 2749.00 | 2795.00 | +0.11% | 981,800 |
| 2026-02-12 | 2780.00 | 2824.50 | 2752.00 | 2792.00 | +1.73% | 1,214,900 |
| 2026-02-10 | 2715.00 | 2769.00 | 2710.00 | 2744.50 | +1.54% | 798,200 |
| 2026-02-09 | 2766.00 | 2776.00 | 2703.00 | 2703.00 | -0.99% | 724,900 |
| 2026-02-06 | 2710.00 | 2732.00 | 2697.00 | 2730.00 | +0.92% | 312,000 |
| 2026-02-05 | 2712.00 | 2733.00 | 2693.00 | 2705.00 | +0.32% | 512,100 |
| 2026-02-04 | 2701.00 | 2707.00 | 2677.00 | 2696.50 | -0.61% | 490,400 |
| 2026-02-03 | 2720.00 | 2724.50 | 2700.50 | 2713.00 | +0.11% | 359,600 |
| 2026-02-02 | 2740.00 | 2747.00 | 2709.00 | 2710.00 | -0.55% | 404,400 |
| 2026-01-30 | 2697.00 | 2734.50 | 2685.00 | 2725.00 | +1.30% | 282,600 |
| 2026-01-29 | 2703.00 | 2715.50 | 2682.00 | 2690.00 | -1.63% | 580,700 |
| 2026-01-28 | 2739.50 | 2748.00 | 2714.00 | 2734.50 | -1.26% | 456,900 |
| 2026-01-27 | 2809.00 | 2812.00 | 2767.00 | 2769.50 | -1.41% | 413,300 |
| 2026-01-26 | 2836.00 | 2841.00 | 2795.50 | 2809.00 | -1.33% | 474,300 |
| 2026-01-23 | 2845.50 | 2877.50 | 2842.00 | 2847.00 | +0.05% | 373,600 |
| 2026-01-22 | 2856.00 | 2862.50 | 2837.00 | 2845.50 | +0.30% | 296,400 |
| 2026-01-21 | 2857.50 | 2871.50 | 2822.00 | 2837.00 | -1.42% | 479,500 |
| 2026-01-20 | 2879.50 | 2896.00 | 2863.00 | 2878.00 | -0.07% | 409,900 |
| 2026-01-19 | 2890.00 | 2893.50 | 2847.50 | 2880.00 | +0.12% | 442,800 |
| 2026-01-16 | 2913.00 | 2915.00 | 2876.00 | 2876.50 | -0.90% | 424,900 |
| 2026-01-15 | 2897.00 | 2915.00 | 2870.00 | 2902.50 | +1.45% | 414,200 |
| 2026-01-14 | 2865.00 | 2886.00 | 2848.00 | 2861.00 | +0.47% | 413,600 |
| 2026-01-13 | 2900.00 | 2903.00 | 2839.50 | 2847.50 | -0.96% | 578,400 |
| 2026-01-09 | 2849.00 | 2875.00 | 2839.00 | 2875.00 | +1.59% | 613,100 |
| 2026-01-08 | 2803.00 | 2839.00 | 2792.50 | 2830.00 | +1.05% | 457,900 |
| 2026-01-07 | 2799.50 | 2815.00 | 2776.00 | 2800.50 | -0.76% | 467,800 |
| 2026-01-06 | 2800.00 | 2842.00 | 2794.50 | 2822.00 | +1.75% | 541,100 |
| 2026-01-05 | 2765.00 | 2779.50 | 2748.50 | 2773.50 | +0.58% | 550,900 |
| 2025-12-30 | 2810.00 | 2812.00 | 2757.50 | 2757.50 | -1.64% | 468,400 |
| 2025-12-29 | 2775.50 | 2813.50 | 2752.50 | 2803.50 | +1.95% | 516,500 |
| 2025-12-26 | 2750.00 | 2766.00 | 2742.00 | 2750.00 | +0.29% | 525,500 |
| 2025-12-25 | 2736.00 | 2747.00 | 2718.50 | 2742.00 | +0.99% | 353,000 |
| 2025-12-24 | 2750.00 | 2758.50 | 2715.00 | 2715.00 | -1.43% | 424,000 |
| 2025-12-23 | 2705.00 | 2764.00 | 2703.00 | 2754.50 | +1.83% | 589,700 |
| 2025-12-22 | 2720.00 | 2722.50 | 2694.00 | 2705.00 | -0.55% | 610,100 |
| 2025-12-19 | 2724.00 | 2737.00 | 2712.00 | 2720.00 | -0.20% | 601,400 |
| 2025-12-18 | 2720.00 | 2735.00 | 2707.00 | 2725.50 | +0.06% | 427,300 |
| 2025-12-17 | 2730.00 | 2735.00 | 2688.00 | 2724.00 | -0.07% | 500,100 |
| 2025-12-16 | 2770.00 | 2773.00 | 2726.00 | 2726.00 | -1.16% | 433,300 |
| 2025-12-15 | 2757.00 | 2785.50 | 2742.50 | 2758.00 | +0.90% | 429,800 |
| 2025-12-12 | 2700.00 | 2746.00 | 2691.50 | 2733.50 | +1.90% | 754,400 |
| 2025-12-11 | 2705.00 | 2707.50 | 2668.00 | 2682.50 | -0.02% | 545,100 |
| 2025-12-10 | 2728.00 | 2733.00 | 2673.00 | 2683.00 | -1.29% | 872,100 |
| 2025-12-09 | 2770.00 | 2778.00 | 2708.50 | 2718.00 | -2.18% | 699,800 |
| 2025-12-08 | 2773.00 | 2791.50 | 2769.00 | 2778.50 | +0.25% | 570,100 |
| 2025-12-05 | 2806.00 | 2823.00 | 2771.50 | 2771.50 | -2.58% | 580,500 |
| 2025-12-04 | 2799.00 | 2847.50 | 2792.50 | 2845.00 | +2.56% | 506,100 |
| 2025-12-03 | 2795.00 | 2801.00 | 2766.50 | 2774.00 | -0.18% | 600,700 |
| 2025-12-02 | 2835.00 | 2847.00 | 2779.00 | 2779.00 | -2.01% | 749,900 |
| 2025-12-01 | 2870.00 | 2886.00 | 2835.00 | 2836.00 | -2.00% | 639,600 |
| 2025-11-28 | 2870.00 | 2914.50 | 2868.00 | 2894.00 | +0.28% | 432,600 |
| 2025-11-27 | 2865.00 | 2889.50 | 2857.50 | 2886.00 | +0.73% | 497,600 |
| 2025-11-26 | 2838.00 | 2873.50 | 2837.00 | 2865.00 | +0.95% | 638,600 |
| 2025-11-25 | 2949.00 | 2950.00 | 2838.00 | 2838.00 | -2.84% | 1,118,200 |
| 2025-11-21 | 2863.00 | 2932.50 | 2863.00 | 2921.00 | +1.00% | 682,500 |
| 2025-11-20 | 2864.00 | 2902.50 | 2846.00 | 2892.00 | +1.80% | 578,000 |
| 2025-11-19 | 2918.50 | 2918.50 | 2841.00 | 2841.00 | -3.05% | 1,023,400 |
| 2025-11-18 | 2936.50 | 2962.00 | 2926.50 | 2930.50 | -0.32% | 496,100 |
| 2025-11-17 | 2990.00 | 2996.00 | 2925.00 | 2940.00 | -1.74% | 661,400 |
| 2025-11-14 | 2965.00 | 3013.00 | 2960.50 | 2992.00 | +0.77% | 549,300 |
| 2025-11-13 | 2966.00 | 3014.00 | 2930.50 | 2969.00 | +0.12% | 1,333,100 |
| 2025-11-12 | 2892.50 | 3042.00 | 2878.00 | 2965.50 | -7.62% | 2,425,600 |
| 2025-11-11 | 3217.00 | 3254.00 | 3204.00 | 3210.00 | -1.95% | 717,600 |
| 2025-11-10 | 3223.00 | 3274.00 | 3222.00 | 3274.00 | +1.84% | 598,200 |
| 2025-11-07 | 3227.00 | 3272.00 | 3191.00 | 3215.00 | -1.23% | 588,700 |
| 2025-11-06 | 3341.00 | 3370.00 | 3242.00 | 3255.00 | -2.25% | 665,200 |
| 2025-11-05 | 3310.00 | 3358.00 | 3260.00 | 3330.00 | +2.43% | 935,700 |
| 2025-11-04 | 3184.00 | 3272.00 | 3177.00 | 3251.00 | +2.36% | 845,800 |
| 2025-10-31 | 3090.00 | 3176.00 | 3084.00 | 3176.00 | +3.15% | 624,100 |
| 2025-10-30 | 3050.00 | 3085.00 | 3047.00 | 3079.00 | +0.65% | 1,707,600 |
| 2025-10-29 | 3100.00 | 3108.00 | 3055.00 | 3059.00 | -1.54% | 577,700 |
| 2025-10-28 | 3151.00 | 3162.00 | 3107.00 | 3107.00 | -1.83% | 490,600 |
| 2025-10-27 | 3190.00 | 3221.00 | 3156.00 | 3165.00 | +0.44% | 364,100 |
| 2025-10-24 | 3193.00 | 3202.00 | 3148.00 | 3151.00 | -1.32% | 411,000 |
| 2025-10-23 | 3232.00 | 3252.00 | 3193.00 | 3193.00 | -1.63% | 290,300 |
| 2025-10-22 | 3241.00 | 3269.00 | 3230.00 | 3246.00 | +0.65% | 312,000 |
| 2025-10-21 | 3275.00 | 3286.00 | 3225.00 | 3225.00 | -1.01% | 291,000 |
| 2025-10-20 | 3197.00 | 3270.00 | 3190.00 | 3258.00 | +3.23% | 451,500 |
| 2025-10-17 | 3188.00 | 3190.00 | 3145.00 | 3156.00 | -1.07% | 297,600 |
| 2025-10-16 | 3190.00 | 3212.00 | 3168.00 | 3190.00 | +0.57% | 287,200 |
| 2025-10-15 | 3201.00 | 3243.00 | 3166.00 | 3172.00 | +0.60% | 407,500 |
| 2025-10-14 | 3237.00 | 3249.00 | 3135.00 | 3153.00 | -4.77% | 773,600 |
| 2025-10-10 | 3300.00 | 3349.00 | 3285.00 | 3311.00 | +0.70% | 927,700 |
| 2025-10-09 | 3244.00 | 3297.00 | 3240.00 | 3288.00 | +1.36% | 551,600 |
| 2025-10-08 | 3248.00 | 3249.00 | 3214.00 | 3244.00 | +1.15% | 347,800 |
| 2025-10-07 | 3244.00 | 3249.00 | 3183.00 | 3207.00 | -0.83% | 396,400 |
| 2025-10-06 | 3227.00 | 3234.00 | 3165.00 | 3234.00 | +2.44% | 427,700 |
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：5月（+11.08%）。最も弱い月：11月（-10.98%）。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
TOMY COMPANY,LTD.（7867.T）の直近終値は？
2026-10-16 時点で 4513.00。Closelookデータレイクの日次価格記録より。
7867.T の52週高値・安値は？
直近52週間で高値 4598.00、安値 2496.00（2026-10-16 時点）。
TOMY COMPANY,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、7867.T の最も強い月は 5月（平均 +11.08%）、最も弱い月は 11月（平均 -10.98%）。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。