Comparing Back to the side-by-side chart ↗
TOHO CO.,LTD（9602.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 | 1522.50 | 1558.50 | 1495.50 | 1526.00 | -2.34% | 10,472,600 |
| 2026-10-15 | 1534.00 | 1569.00 | 1523.50 | 1562.50 | +2.93% | 3,874,300 |
| 2026-10-14 | 1535.00 | 1541.50 | 1501.50 | 1518.00 | -2.29% | 3,511,500 |
| 2026-10-13 | 1580.00 | 1583.00 | 1551.00 | 1553.50 | -0.06% | 2,819,800 |
| 2026-10-09 | 1557.50 | 1576.00 | 1539.50 | 1554.50 | +0.81% | 2,801,200 |
| 2026-10-08 | 1525.00 | 1544.50 | 1514.00 | 1542.00 | +1.41% | 3,403,200 |
| 2026-10-07 | 1552.00 | 1559.00 | 1520.00 | 1520.50 | -2.91% | 4,148,900 |
| 2026-10-06 | 1565.00 | 1575.00 | 1558.00 | 1566.00 | +0.77% | 1,988,400 |
| 2026-10-05 | 1567.00 | 1576.50 | 1553.00 | 1554.00 | -0.83% | 2,271,300 |
| 2026-10-02 | 1578.50 | 1585.50 | 1559.00 | 1567.00 | -0.03% | 2,767,600 |
| 2026-10-01 | 1555.50 | 1575.00 | 1545.00 | 1567.50 | +0.77% | 3,366,800 |
| 2026-09-30 | 1546.00 | 1563.00 | 1538.00 | 1555.50 | +0.16% | 2,870,500 |
| 2026-09-29 | 1563.50 | 1570.00 | 1537.00 | 1553.00 | -0.48% | 2,658,700 |
| 2026-09-28 | 1580.00 | 1586.00 | 1553.00 | 1560.50 | -1.23% | 3,415,900 |
| 2026-09-25 | 1581.50 | 1602.00 | 1575.00 | 1580.00 | +0.00% | 2,436,100 |
| 2026-09-24 | 1564.00 | 1582.50 | 1557.00 | 1580.00 | -0.03% | 3,136,600 |
| 2026-09-18 | 1598.00 | 1607.50 | 1574.00 | 1580.50 | -2.17% | 3,566,500 |
| 2026-09-17 | 1592.00 | 1631.00 | 1585.00 | 1615.50 | +1.48% | 3,050,900 |
| 2026-09-16 | 1633.00 | 1636.00 | 1590.50 | 1592.00 | -1.64% | 2,125,600 |
| 2026-09-15 | 1672.50 | 1676.00 | 1609.00 | 1618.50 | -1.55% | 2,465,600 |
| 2026-09-14 | 1645.50 | 1662.50 | 1632.50 | 1644.00 | +1.92% | 3,167,300 |
| 2026-09-11 | 1597.50 | 1622.50 | 1593.50 | 1613.00 | +0.37% | 2,620,700 |
| 2026-09-10 | 1590.00 | 1627.00 | 1582.00 | 1607.00 | +0.78% | 3,410,600 |
| 2026-09-09 | 1593.50 | 1601.00 | 1569.00 | 1594.50 | -0.47% | 2,577,300 |
| 2026-09-08 | 1560.50 | 1612.00 | 1552.00 | 1602.00 | +1.97% | 2,179,100 |
| 2026-09-07 | 1577.50 | 1596.00 | 1569.00 | 1571.00 | -1.87% | 2,698,000 |
| 2026-09-04 | 1570.00 | 1635.50 | 1556.50 | 1601.00 | +2.63% | 5,993,700 |
| 2026-09-03 | 1575.00 | 1575.00 | 1542.50 | 1560.00 | -0.06% | 2,547,400 |
| 2026-09-02 | 1584.00 | 1585.50 | 1550.50 | 1561.00 | -1.70% | 3,840,900 |
| 2026-09-01 | 1574.50 | 1597.50 | 1572.00 | 1588.00 | +0.57% | 3,381,900 |
| 2026-08-31 | 1577.50 | 1579.50 | 1556.50 | 1579.00 | +0.93% | 4,495,800 |
| 2026-08-28 | 1549.00 | 1567.00 | 1537.50 | 1564.50 | +0.48% | 3,797,700 |
| 2026-08-27 | 1539.50 | 1573.50 | 1532.00 | 1557.00 | -0.95% | 7,261,100 |
| 2026-08-26 | 1566.50 | 1591.50 | 1566.50 | 1572.00 | +0.13% | 3,177,000 |
| 2026-08-25 | 1572.00 | 1588.00 | 1566.00 | 1570.00 | +0.26% | 2,881,400 |
| 2026-08-24 | 1545.50 | 1586.00 | 1545.00 | 1566.00 | +1.46% | 2,605,300 |
| 2026-08-21 | 1550.00 | 1567.00 | 1537.50 | 1543.50 | -0.23% | 2,395,700 |
| 2026-08-20 | 1550.00 | 1570.00 | 1541.50 | 1547.00 | +0.78% | 2,948,600 |
| 2026-08-19 | 1558.00 | 1560.00 | 1515.00 | 1535.00 | +0.95% | 3,417,900 |
| 2026-08-18 | 1500.00 | 1528.00 | 1487.00 | 1520.50 | +1.43% | 3,384,200 |
| 2026-08-17 | 1510.50 | 1517.00 | 1489.00 | 1499.00 | -0.46% | 2,241,400 |
| 2026-08-14 | 1472.50 | 1509.50 | 1463.50 | 1506.00 | +2.10% | 3,366,000 |
| 2026-08-13 | 1490.00 | 1497.50 | 1457.00 | 1475.00 | -1.21% | 3,082,800 |
| 2026-08-12 | 1520.00 | 1531.00 | 1482.50 | 1493.00 | -1.09% | 2,544,600 |
| 2026-08-10 | 1506.50 | 1514.00 | 1481.00 | 1509.50 | +0.57% | 1,988,300 |
| 2026-08-07 | 1477.00 | 1515.00 | 1470.00 | 1501.00 | +2.42% | 3,253,800 |
| 2026-08-06 | 1445.00 | 1471.50 | 1430.00 | 1465.50 | +2.66% | 3,692,100 |
| 2026-08-05 | 1485.00 | 1486.50 | 1420.50 | 1427.50 | -3.84% | 5,340,000 |
| 2026-08-04 | 1521.50 | 1525.00 | 1477.50 | 1484.50 | -2.40% | 5,101,700 |
| 2026-08-03 | 1504.00 | 1527.50 | 1484.00 | 1521.00 | -0.07% | 3,600,800 |
| 2026-07-31 | 1482.50 | 1554.00 | 1481.00 | 1522.00 | -3.76% | 5,817,300 |
| 2026-07-30 | 1638.50 | 1655.00 | 1575.00 | 1581.50 | -1.06% | 6,905,100 |
| 2026-07-29 | 1536.00 | 1621.50 | 1524.00 | 1598.50 | +4.20% | 7,020,000 |
| 2026-07-28 | 1490.00 | 1535.00 | 1478.50 | 1534.00 | +3.47% | 6,731,500 |
| 2026-07-27 | 1438.50 | 1490.00 | 1406.50 | 1482.50 | +2.49% | 8,017,100 |
| 2026-07-24 | 1357.00 | 1449.00 | 1348.00 | 1446.50 | +6.48% | 6,841,800 |
| 2026-07-23 | 1350.50 | 1367.50 | 1333.50 | 1358.50 | -1.24% | 4,785,500 |
| 2026-07-22 | 1400.50 | 1403.00 | 1359.50 | 1375.50 | -4.15% | 4,653,800 |
| 2026-07-21 | 1424.00 | 1467.50 | 1423.00 | 1435.00 | +0.35% | 6,403,000 |
| 2026-07-17 | 1410.00 | 1455.50 | 1403.00 | 1430.00 | +2.33% | 8,070,600 |
| 2026-07-16 | 1400.00 | 1413.00 | 1337.50 | 1397.50 | +3.90% | 12,387,100 |
| 2026-07-15 | 1362.50 | 1368.50 | 1340.00 | 1345.00 | -1.50% | 3,772,900 |
| 2026-07-14 | 1362.50 | 1382.00 | 1351.50 | 1365.50 | +1.15% | 3,092,300 |
| 2026-07-13 | 1350.00 | 1357.50 | 1331.00 | 1350.00 | +0.30% | 2,511,800 |
| 2026-07-10 | 1353.50 | 1363.50 | 1340.50 | 1346.00 | -0.81% | 2,797,500 |
| 2026-07-09 | 1350.00 | 1368.00 | 1343.00 | 1357.00 | -0.48% | 2,374,300 |
| 2026-07-08 | 1375.00 | 1386.00 | 1354.50 | 1363.50 | -0.11% | 2,340,700 |
| 2026-07-07 | 1340.00 | 1372.50 | 1329.00 | 1365.00 | +0.74% | 2,936,300 |
| 2026-07-06 | 1307.00 | 1358.00 | 1296.50 | 1355.00 | +3.99% | 2,978,300 |
| 2026-07-03 | 1333.00 | 1334.00 | 1298.00 | 1303.00 | -0.42% | 2,586,400 |
| 2026-07-02 | 1300.00 | 1317.00 | 1283.00 | 1308.50 | +4.18% | 2,957,500 |
| 2026-07-01 | 1279.50 | 1292.00 | 1245.00 | 1256.00 | -3.42% | 3,110,500 |
| 2026-06-30 | 1304.00 | 1318.50 | 1292.00 | 1300.50 | +0.12% | 3,307,800 |
| 2026-06-29 | 1273.50 | 1314.00 | 1270.50 | 1299.00 | +2.93% | 3,880,000 |
| 2026-06-26 | 1281.00 | 1287.50 | 1258.00 | 1262.00 | -1.25% | 3,917,000 |
| 2026-06-25 | 1267.00 | 1296.00 | 1255.50 | 1278.00 | +0.91% | 4,092,900 |
| 2026-06-24 | 1240.00 | 1275.00 | 1240.00 | 1266.50 | +2.68% | 3,784,700 |
| 2026-06-23 | 1225.00 | 1249.50 | 1219.50 | 1233.50 | +0.08% | 3,042,100 |
| 2026-06-22 | 1230.00 | 1252.50 | 1223.00 | 1232.50 | -0.72% | 2,568,900 |
| 2026-06-19 | 1250.00 | 1254.00 | 1234.00 | 1241.50 | -1.19% | 5,181,500 |
| 2026-06-18 | 1263.00 | 1276.00 | 1253.50 | 1256.50 | -1.49% | 2,154,600 |
| 2026-06-17 | 1294.50 | 1297.00 | 1271.00 | 1275.50 | -0.66% | 2,583,300 |
| 2026-06-16 | 1281.00 | 1286.50 | 1256.00 | 1284.00 | -0.39% | 3,150,300 |
| 2026-06-15 | 1303.50 | 1325.00 | 1285.50 | 1289.00 | -1.75% | 3,592,400 |
| 2026-06-12 | 1330.00 | 1334.50 | 1300.00 | 1312.00 | -1.65% | 3,215,600 |
| 2026-06-11 | 1338.00 | 1369.50 | 1325.00 | 1334.00 | +1.18% | 6,867,700 |
| 2026-06-10 | 1297.50 | 1318.50 | 1282.50 | 1318.50 | +3.37% | 3,645,400 |
| 2026-06-09 | 1299.00 | 1311.00 | 1268.00 | 1275.50 | -0.39% | 5,006,500 |
| 2026-06-08 | 1283.00 | 1292.00 | 1256.00 | 1280.50 | +6.80% | 7,503,600 |
| 2026-06-05 | 1224.00 | 1233.50 | 1197.00 | 1199.00 | -0.70% | 2,802,600 |
| 2026-06-04 | 1225.50 | 1229.50 | 1207.50 | 1207.50 | -0.86% | 3,252,400 |
| 2026-06-03 | 1245.50 | 1254.50 | 1208.00 | 1218.00 | -4.13% | 5,458,800 |
| 2026-06-02 | 1220.00 | 1273.00 | 1205.00 | 1270.50 | +4.91% | 6,431,400 |
| 2026-06-01 | 1239.00 | 1240.00 | 1194.00 | 1211.00 | -1.46% | 3,920,500 |
| 2026-05-29 | 1212.00 | 1251.50 | 1208.00 | 1229.00 | +0.04% | 5,321,500 |
| 2026-05-28 | 1227.50 | 1241.00 | 1200.00 | 1228.50 | +0.37% | 5,160,800 |
| 2026-05-27 | 1200.00 | 1228.50 | 1191.00 | 1224.00 | +0.33% | 3,320,300 |
| 2026-05-26 | 1215.00 | 1231.00 | 1208.50 | 1220.00 | +0.99% | 3,789,800 |
| 2026-05-25 | 1239.00 | 1239.50 | 1195.50 | 1208.00 | -2.74% | 4,866,900 |
| 2026-05-22 | 1238.50 | 1242.50 | 1208.50 | 1242.00 | +0.00% | 4,020,900 |
| 2026-05-21 | 1268.50 | 1273.50 | 1242.00 | 1242.00 | -3.46% | 4,360,500 |
| 2026-05-20 | 1334.00 | 1344.00 | 1282.50 | 1286.50 | -1.64% | 3,768,900 |
| 2026-05-19 | 1280.50 | 1308.00 | 1267.00 | 1308.00 | +1.43% | 4,904,100 |
| 2026-05-18 | 1300.00 | 1310.00 | 1279.50 | 1289.50 | -2.09% | 3,166,500 |
| 2026-05-15 | 1295.00 | 1321.50 | 1281.00 | 1317.00 | +1.23% | 3,873,100 |
| 2026-05-14 | 1358.00 | 1362.00 | 1284.00 | 1301.00 | -4.65% | 5,349,000 |
| 2026-05-13 | 1360.00 | 1381.00 | 1353.00 | 1364.50 | +0.52% | 3,257,300 |
| 2026-05-12 | 1402.00 | 1413.00 | 1357.50 | 1357.50 | -3.79% | 3,743,300 |
| 2026-05-11 | 1400.50 | 1427.50 | 1390.00 | 1411.00 | +0.82% | 2,535,000 |
| 2026-05-08 | 1422.00 | 1422.00 | 1390.50 | 1399.50 | -3.25% | 3,989,200 |
| 2026-05-07 | 1430.00 | 1456.00 | 1399.50 | 1446.50 | +0.91% | 4,619,000 |
| 2026-05-01 | 1437.50 | 1460.00 | 1425.00 | 1433.50 | -1.58% | 2,801,500 |
| 2026-04-30 | 1452.50 | 1458.50 | 1432.50 | 1456.50 | -0.34% | 3,264,000 |
| 2026-04-28 | 1430.00 | 1462.00 | 1416.50 | 1461.50 | +1.78% | 3,496,300 |
| 2026-04-27 | 1465.00 | 1466.00 | 1432.50 | 1436.00 | -2.48% | 2,914,600 |
| 2026-04-24 | 1459.00 | 1477.00 | 1457.00 | 1472.50 | +0.82% | 2,480,000 |
| 2026-04-23 | 1440.00 | 1468.00 | 1434.00 | 1460.50 | +1.28% | 4,270,200 |
| 2026-04-22 | 1450.00 | 1454.50 | 1428.00 | 1442.00 | -1.00% | 3,815,800 |
| 2026-04-21 | 1465.00 | 1470.00 | 1441.00 | 1456.50 | -0.75% | 3,482,700 |
| 2026-04-20 | 1466.00 | 1479.50 | 1453.00 | 1467.50 | +0.07% | 3,542,800 |
| 2026-04-17 | 1472.00 | 1495.50 | 1465.00 | 1466.50 | +1.17% | 5,072,900 |
| 2026-04-16 | 1533.00 | 1545.00 | 1449.50 | 1449.50 | -4.64% | 8,430,700 |
| 2026-04-15 | 1500.00 | 1568.00 | 1482.00 | 1520.00 | -3.92% | 8,953,600 |
| 2026-04-14 | 1650.00 | 1662.00 | 1573.50 | 1582.00 | -4.56% | 4,387,000 |
| 2026-04-13 | 1640.50 | 1657.50 | 1625.50 | 1657.50 | +1.53% | 2,321,800 |
| 2026-04-10 | 1641.50 | 1646.00 | 1620.00 | 1632.50 | -1.09% | 2,634,600 |
| 2026-04-09 | 1674.00 | 1688.50 | 1646.00 | 1650.50 | -1.61% | 2,653,500 |
| 2026-04-08 | 1716.50 | 1720.00 | 1668.50 | 1677.50 | +0.06% | 2,806,900 |
| 2026-04-07 | 1706.00 | 1730.00 | 1650.50 | 1676.50 | -2.84% | 3,089,900 |
| 2026-04-06 | 1748.00 | 1752.50 | 1725.00 | 1725.50 | -0.09% | 1,567,900 |
| 2026-04-03 | 1718.00 | 1744.00 | 1717.50 | 1727.00 | +0.58% | 1,839,100 |
| 2026-04-02 | 1705.00 | 1734.50 | 1690.00 | 1717.00 | +0.67% | 3,994,600 |
| 2026-04-01 | 1688.00 | 1709.00 | 1674.50 | 1705.50 | +2.31% | 2,628,500 |
| 2026-03-31 | 1689.00 | 1691.00 | 1651.50 | 1667.00 | +1.00% | 4,232,900 |
| 2026-03-30 | 1638.00 | 1651.50 | 1617.50 | 1650.50 | -0.12% | 3,831,500 |
| 2026-03-27 | 1641.00 | 1654.00 | 1628.50 | 1652.50 | +1.47% | 3,141,600 |
| 2026-03-26 | 1600.00 | 1629.50 | 1595.00 | 1628.50 | +1.09% | 2,176,600 |
| 2026-03-25 | 1598.00 | 1614.00 | 1592.50 | 1611.00 | +1.13% | 1,863,900 |
| 2026-03-24 | 1593.00 | 1606.00 | 1572.50 | 1593.00 | -0.34% | 2,825,600 |
| 2026-03-23 | 1603.00 | 1619.00 | 1591.00 | 1598.50 | -1.66% | 2,681,100 |
| 2026-03-19 | 1627.50 | 1659.50 | 1621.00 | 1625.50 | -1.04% | 4,100,500 |
| 2026-03-18 | 1633.00 | 1648.00 | 1622.50 | 1642.50 | +1.23% | 2,014,600 |
| 2026-03-17 | 1602.00 | 1627.00 | 1596.50 | 1622.50 | +1.28% | 1,896,800 |
| 2026-03-16 | 1630.50 | 1641.00 | 1584.50 | 1602.00 | -1.39% | 2,998,200 |
| 2026-03-13 | 1573.00 | 1636.00 | 1572.50 | 1624.50 | +2.07% | 3,181,600 |
| 2026-03-12 | 1601.50 | 1614.50 | 1575.50 | 1591.50 | -2.06% | 3,061,200 |
| 2026-03-11 | 1619.00 | 1656.00 | 1611.00 | 1625.00 | +0.49% | 2,598,500 |
| 2026-03-10 | 1590.00 | 1627.50 | 1580.00 | 1617.00 | +0.97% | 3,234,600 |
| 2026-03-09 | 1483.00 | 1601.50 | 1482.50 | 1601.50 | +2.01% | 6,412,200 |
| 2026-03-06 | 1551.00 | 1575.50 | 1515.00 | 1570.00 | +3.90% | 3,310,300 |
| 2026-03-05 | 1534.00 | 1555.00 | 1511.00 | 1511.00 | -0.69% | 3,016,800 |
| 2026-03-04 | 1491.00 | 1540.50 | 1490.00 | 1521.50 | +2.11% | 5,511,400 |
| 2026-03-03 | 1508.00 | 1515.50 | 1485.00 | 1490.00 | -2.13% | 3,387,600 |
| 2026-03-02 | 1549.00 | 1550.00 | 1521.00 | 1522.50 | -2.72% | 2,606,600 |
| 2026-02-27 | 1554.00 | 1565.00 | 1532.00 | 1565.00 | +0.74% | 4,308,500 |
| 2026-02-26 | 1546.00 | 1563.00 | 1528.00 | 1553.50 | +0.06% | 2,976,000 |
| 2026-02-25 | 1532.00 | 1556.40 | 1527.20 | 1552.60 | +1.50% | 6,074,500 |
| 2026-02-24 | 1521.00 | 1534.80 | 1509.00 | 1529.60 | -1.25% | 4,636,500 |
| 2026-02-20 | 1555.40 | 1568.80 | 1549.00 | 1549.00 | -0.78% | 3,184,000 |
| 2026-02-19 | 1561.60 | 1565.40 | 1544.60 | 1561.20 | -0.27% | 2,275,500 |
| 2026-02-18 | 1564.40 | 1575.80 | 1561.60 | 1565.40 | +0.88% | 1,804,500 |
| 2026-02-17 | 1575.60 | 1581.00 | 1547.80 | 1551.80 | -2.24% | 2,629,500 |
| 2026-02-16 | 1635.00 | 1635.80 | 1587.40 | 1587.40 | -1.81% | 2,924,500 |
| 2026-02-13 | 1626.00 | 1629.00 | 1597.80 | 1616.60 | +0.11% | 3,001,000 |
| 2026-02-12 | 1618.00 | 1628.80 | 1610.00 | 1614.80 | +0.50% | 3,481,000 |
| 2026-02-10 | 1598.00 | 1619.40 | 1586.80 | 1606.80 | +0.93% | 3,033,500 |
| 2026-02-09 | 1580.00 | 1594.80 | 1571.80 | 1592.00 | +2.41% | 3,409,500 |
| 2026-02-06 | 1565.00 | 1570.00 | 1531.40 | 1554.60 | -0.63% | 2,790,000 |
| 2026-02-05 | 1564.00 | 1579.20 | 1542.80 | 1564.40 | +1.27% | 3,331,500 |
| 2026-02-04 | 1560.00 | 1564.80 | 1528.20 | 1544.80 | -1.27% | 3,364,500 |
| 2026-02-03 | 1593.00 | 1607.00 | 1564.60 | 1564.60 | -2.48% | 4,536,500 |
| 2026-02-02 | 1595.20 | 1610.00 | 1583.00 | 1604.40 | +1.84% | 3,103,500 |
| 2026-01-30 | 1572.60 | 1584.60 | 1557.40 | 1575.40 | +0.17% | 3,027,500 |
| 2026-01-29 | 1583.80 | 1588.00 | 1563.80 | 1572.80 | -2.54% | 3,215,000 |
| 2026-01-28 | 1586.00 | 1614.00 | 1578.20 | 1613.80 | +1.18% | 3,003,500 |
| 2026-01-27 | 1613.00 | 1617.80 | 1594.80 | 1595.00 | -1.21% | 2,793,500 |
| 2026-01-26 | 1612.00 | 1622.40 | 1598.60 | 1614.60 | -0.53% | 2,406,000 |
| 2026-01-23 | 1620.00 | 1643.00 | 1606.00 | 1623.20 | +1.05% | 3,801,000 |
| 2026-01-22 | 1600.00 | 1616.60 | 1576.00 | 1606.40 | -0.04% | 3,977,000 |
| 2026-01-21 | 1617.00 | 1637.80 | 1600.40 | 1607.00 | +0.22% | 3,942,000 |
| 2026-01-20 | 1618.20 | 1629.80 | 1600.20 | 1603.40 | -0.40% | 3,644,000 |
| 2026-01-19 | 1599.80 | 1619.20 | 1583.00 | 1609.80 | +0.45% | 3,232,500 |
| 2026-01-16 | 1600.00 | 1612.40 | 1564.80 | 1602.60 | -0.40% | 5,850,000 |
| 2026-01-15 | 1665.20 | 1684.60 | 1605.60 | 1609.00 | +2.51% | 10,821,000 |
| 2026-01-14 | 1599.40 | 1599.60 | 1561.40 | 1569.60 | -0.61% | 5,512,500 |
| 2026-01-13 | 1588.00 | 1607.80 | 1567.60 | 1579.20 | +1.23% | 5,000,500 |
| 2026-01-09 | 1566.80 | 1572.00 | 1544.00 | 1560.00 | -1.09% | 3,002,500 |
| 2026-01-08 | 1580.40 | 1596.40 | 1572.40 | 1577.20 | +0.05% | 2,479,500 |
| 2026-01-07 | 1589.20 | 1597.00 | 1569.20 | 1576.40 | -1.33% | 2,883,500 |
| 2026-01-06 | 1590.00 | 1608.00 | 1589.20 | 1597.60 | +0.05% | 2,703,500 |
| 2026-01-05 | 1601.80 | 1612.80 | 1586.40 | 1596.80 | +0.05% | 3,084,500 |
| 2025-12-30 | 1617.80 | 1619.40 | 1596.00 | 1596.00 | -1.35% | 2,841,000 |
| 2025-12-29 | 1641.00 | 1642.00 | 1607.80 | 1617.80 | -1.33% | 2,498,500 |
| 2025-12-26 | 1650.20 | 1652.80 | 1627.60 | 1639.60 | +0.12% | 1,822,500 |
| 2025-12-25 | 1648.00 | 1650.40 | 1633.40 | 1637.60 | -0.44% | 1,374,000 |
| 2025-12-24 | 1647.00 | 1655.00 | 1637.60 | 1644.80 | -0.12% | 1,826,500 |
| 2025-12-23 | 1636.40 | 1661.60 | 1633.40 | 1646.80 | +1.04% | 1,955,000 |
| 2025-12-22 | 1667.20 | 1670.20 | 1622.40 | 1629.80 | -2.56% | 2,601,000 |
| 2025-12-19 | 1675.20 | 1681.80 | 1656.40 | 1672.60 | +0.38% | 2,552,000 |
| 2025-12-18 | 1664.00 | 1676.20 | 1659.60 | 1666.20 | +0.07% | 1,297,000 |
| 2025-12-17 | 1680.40 | 1686.60 | 1646.20 | 1665.00 | -1.63% | 1,737,500 |
| 2025-12-16 | 1686.00 | 1704.00 | 1678.40 | 1692.60 | +0.31% | 2,161,500 |
| 2025-12-15 | 1687.00 | 1699.80 | 1681.80 | 1687.40 | +0.57% | 1,639,000 |
| 2025-12-12 | 1661.60 | 1687.00 | 1653.20 | 1677.80 | +1.33% | 2,338,000 |
| 2025-12-11 | 1684.00 | 1692.00 | 1648.20 | 1655.80 | -2.02% | 3,330,500 |
| 2025-12-10 | 1697.20 | 1706.60 | 1680.20 | 1690.00 | -0.97% | 2,111,500 |
| 2025-12-09 | 1728.80 | 1731.00 | 1699.20 | 1706.60 | -1.28% | 1,446,000 |
| 2025-12-08 | 1729.00 | 1729.60 | 1710.40 | 1728.80 | +0.91% | 1,646,000 |
| 2025-12-05 | 1701.40 | 1724.00 | 1681.80 | 1713.20 | -0.79% | 1,938,000 |
| 2025-12-04 | 1710.00 | 1727.40 | 1701.80 | 1726.80 | +0.14% | 1,675,000 |
| 2025-12-03 | 1728.80 | 1733.00 | 1712.40 | 1724.40 | -0.66% | 2,148,500 |
| 2025-12-02 | 1775.00 | 1775.60 | 1735.80 | 1735.80 | -1.42% | 2,877,500 |
| 2025-12-01 | 1799.00 | 1804.00 | 1760.00 | 1760.80 | -2.12% | 2,610,500 |
| 2025-11-28 | 1832.20 | 1845.80 | 1786.60 | 1799.00 | -2.03% | 2,656,500 |
| 2025-11-27 | 1840.00 | 1856.00 | 1831.60 | 1836.20 | -1.07% | 1,848,000 |
| 2025-11-26 | 1826.40 | 1856.00 | 1824.00 | 1856.00 | +1.79% | 2,138,000 |
| 2025-11-25 | 1820.00 | 1839.80 | 1806.20 | 1823.40 | -0.42% | 2,174,500 |
| 2025-11-21 | 1791.20 | 1832.20 | 1768.20 | 1831.00 | +3.55% | 4,093,000 |
| 2025-11-20 | 1781.20 | 1794.40 | 1768.20 | 1768.20 | -1.13% | 2,012,000 |
| 2025-11-19 | 1740.00 | 1799.40 | 1732.00 | 1788.40 | +3.92% | 4,062,000 |
| 2025-11-18 | 1845.00 | 1845.00 | 1721.00 | 1721.00 | -6.83% | 4,971,500 |
| 2025-11-17 | 1851.20 | 1868.80 | 1837.00 | 1847.20 | -0.82% | 1,730,500 |
| 2025-11-14 | 1850.00 | 1867.60 | 1834.80 | 1862.40 | +0.75% | 2,032,500 |
| 2025-11-13 | 1822.80 | 1852.80 | 1820.80 | 1848.60 | +1.42% | 1,851,000 |
| 2025-11-12 | 1841.80 | 1855.60 | 1807.00 | 1822.80 | -0.75% | 2,803,500 |
| 2025-11-11 | 1847.20 | 1851.80 | 1817.00 | 1836.60 | -1.57% | 2,334,000 |
| 2025-11-10 | 1872.80 | 1881.00 | 1844.00 | 1865.80 | -0.28% | 1,985,000 |
| 2025-11-07 | 1854.20 | 1876.80 | 1845.60 | 1871.00 | +1.65% | 2,838,500 |
| 2025-11-06 | 1842.80 | 1862.20 | 1833.40 | 1840.60 | -1.21% | 2,554,500 |
| 2025-11-05 | 1840.00 | 1868.60 | 1827.40 | 1863.20 | +1.79% | 4,197,000 |
| 2025-11-04 | 1801.00 | 1837.40 | 1793.20 | 1830.40 | +1.06% | 3,595,000 |
| 2025-10-31 | 1799.20 | 1846.20 | 1799.20 | 1811.20 | +3.03% | 5,689,500 |
| 2025-10-30 | 1745.80 | 1759.00 | 1739.80 | 1758.00 | +0.48% | 8,784,000 |
| 2025-10-29 | 1790.60 | 1792.80 | 1745.40 | 1749.60 | -2.29% | 3,787,500 |
| 2025-10-28 | 1772.40 | 1791.60 | 1757.40 | 1790.60 | +0.40% | 3,772,000 |
| 2025-10-27 | 1784.00 | 1808.60 | 1772.40 | 1783.40 | +0.88% | 4,083,000 |
| 2025-10-24 | 1817.00 | 1821.80 | 1762.40 | 1767.80 | -2.89% | 5,948,500 |
| 2025-10-23 | 1811.00 | 1831.40 | 1788.00 | 1820.40 | +1.07% | 4,712,500 |
| 2025-10-22 | 1800.00 | 1819.80 | 1792.60 | 1801.20 | -0.09% | 3,926,500 |
| 2025-10-21 | 1789.80 | 1812.80 | 1780.60 | 1802.80 | +0.35% | 4,561,000 |
| 2025-10-20 | 1799.80 | 1837.80 | 1786.40 | 1796.60 | +0.89% | 5,212,500 |
| 2025-10-17 | 1867.20 | 1871.20 | 1780.00 | 1780.80 | -5.25% | 9,356,500 |
| 2025-10-16 | 1860.40 | 1918.00 | 1831.40 | 1879.40 | -5.10% | 14,815,000 |
| 2025-10-15 | 1941.60 | 1993.20 | 1938.80 | 1980.40 | +1.48% | 4,815,000 |
| 2025-10-14 | 1954.00 | 1971.20 | 1936.40 | 1951.60 | -0.09% | 3,009,500 |
| 2025-10-10 | 1972.00 | 1980.00 | 1941.00 | 1953.40 | -0.86% | 2,368,000 |
| 2025-10-09 | 1980.00 | 2006.00 | 1962.00 | 1970.40 | +0.52% | 3,210,500 |
| 2025-10-08 | 1937.00 | 1979.60 | 1937.00 | 1960.20 | +1.20% | 2,382,500 |
| 2025-10-07 | 1980.20 | 1982.00 | 1926.00 | 1937.00 | -2.43% | 2,727,500 |
| 2025-10-06 | 1949.40 | 1992.20 | 1931.20 | 1985.20 | +4.12% | 4,626,000 |
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：7月（+16.49%）。最も弱い月：12月（-9.36%）。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
TOHO CO.,LTD（9602.T）の直近終値は？
2026-10-16 時点で 1526.00。Closelookデータレイクの日次価格記録より。
9602.T の52週高値・安値は？
直近52週間で高値 1918.00、安値 1191.00（2026-10-16 時点）。
TOHO CO.,LTD が歴史的に最も強い月と弱い月は？
歴史的に、9602.T の最も強い月は 7月（平均 +16.49%）、最も弱い月は 12月（平均 -9.36%）。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。