ＴＯＹＯ ＴＩＲＥ(5105)の株価時系列情報
ＴＯＹＯ ＴＩＲＥ(5105)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/09 | 4,616 | 4,619 | 4,519 | 4,541 | 666,100 |
| 2026/02/06 | 4,366 | 4,495 | 4,314 | 4,492 | 604,800 |
| 2026/02/05 | 4,386 | 4,465 | 4,362 | 4,400 | 697,500 |
| 2026/02/04 | 4,271 | 4,368 | 4,257 | 4,316 | 517,800 |
| 2026/02/03 | 4,223 | 4,270 | 4,194 | 4,261 | 685,700 |
| 2026/02/02 | 4,268 | 4,269 | 4,145 | 4,153 | 652,700 |
| 2026/01/30 | 4,187 | 4,190 | 4,120 | 4,157 | 1,321,600 |
| 2026/01/29 | 4,160 | 4,199 | 4,077 | 4,132 | 871,300 |
| 2026/01/28 | 4,176 | 4,215 | 4,162 | 4,182 | 851,900 |
| 2026/01/27 | 4,193 | 4,233 | 4,141 | 4,233 | 621,900 |
| 2026/01/26 | 4,306 | 4,331 | 4,208 | 4,215 | 977,300 |
| 2026/01/23 | 4,440 | 4,472 | 4,414 | 4,446 | 551,500 |
| 2026/01/22 | 4,420 | 4,442 | 4,391 | 4,425 | 508,100 |
| 2026/01/21 | 4,287 | 4,366 | 4,281 | 4,359 | 735,200 |
| 2026/01/20 | 4,405 | 4,450 | 4,375 | 4,375 | 658,000 |
| 2026/01/19 | 4,440 | 4,485 | 4,381 | 4,445 | 609,500 |
| 2026/01/16 | 4,495 | 4,572 | 4,479 | 4,535 | 740,100 |
| 2026/01/15 | 4,482 | 4,542 | 4,472 | 4,495 | 548,000 |
| 2026/01/14 | 4,483 | 4,540 | 4,464 | 4,517 | 830,000 |
| 2026/01/13 | 4,463 | 4,466 | 4,400 | 4,419 | 741,100 |
| 2026/01/09 | 4,364 | 4,441 | 4,328 | 4,418 | 766,400 |
| 2026/01/08 | 4,387 | 4,399 | 4,294 | 4,294 | 856,200 |
| 2026/01/07 | 4,241 | 4,335 | 4,235 | 4,324 | 730,100 |
| 2026/01/06 | 4,310 | 4,351 | 4,238 | 4,270 | 868,700 |
| 2026/01/05 | 4,356 | 4,368 | 4,295 | 4,310 | 559,100 |
| 2025/12/30 | 4,332 | 4,346 | 4,296 | 4,335 | 455,900 |
| 2025/12/29 | 4,353 | 4,390 | 4,325 | 4,332 | 442,500 |
| 2025/12/26 | 4,495 | 4,495 | 4,425 | 4,425 | 429,400 |
| 2025/12/25 | 4,403 | 4,433 | 4,392 | 4,433 | 183,100 |
| 2025/12/24 | 4,425 | 4,449 | 4,405 | 4,415 | 297,100 |
| 2025/12/23 | 4,421 | 4,462 | 4,415 | 4,430 | 356,800 |
| 2025/12/22 | 4,500 | 4,510 | 4,460 | 4,472 | 510,400 |
| 2025/12/19 | 4,380 | 4,481 | 4,373 | 4,459 | 740,800 |
| 2025/12/18 | 4,401 | 4,414 | 4,341 | 4,363 | 703,400 |
| 2025/12/17 | 4,453 | 4,455 | 4,384 | 4,420 | 610,100 |
| 2025/12/16 | 4,460 | 4,482 | 4,369 | 4,401 | 730,200 |
| 2025/12/15 | 4,383 | 4,483 | 4,365 | 4,459 | 941,000 |
| 2025/12/12 | 4,324 | 4,366 | 4,304 | 4,335 | 686,800 |
| 2025/12/11 | 4,423 | 4,429 | 4,295 | 4,295 | 571,700 |
| 2025/12/10 | 4,365 | 4,448 | 4,350 | 4,401 | 942,400 |
| 2025/12/09 | 4,236 | 4,346 | 4,227 | 4,343 | 776,600 |
| 2025/12/08 | 4,242 | 4,248 | 4,187 | 4,206 | 789,600 |
| 2025/12/05 | 4,121 | 4,233 | 4,070 | 4,127 | 1,270,400 |
| 2025/12/04 | 4,290 | 4,290 | 4,207 | 4,261 | 578,000 |
| 2025/12/03 | 4,274 | 4,286 | 4,246 | 4,246 | 671,100 |
| 2025/12/02 | 4,228 | 4,270 | 4,225 | 4,265 | 508,600 |
| 2025/12/01 | 4,287 | 4,308 | 4,229 | 4,229 | 589,600 |
| 2025/11/28 | 4,276 | 4,313 | 4,242 | 4,294 | 606,100 |
| 2025/11/27 | 4,270 | 4,292 | 4,231 | 4,251 | 665,200 |
| 2025/11/26 | 4,201 | 4,284 | 4,187 | 4,268 | 743,100 |
| 2025/11/25 | 4,179 | 4,228 | 4,150 | 4,172 | 1,125,400 |
| 2025/11/21 | 4,156 | 4,239 | 4,156 | 4,175 | 1,142,400 |
| 2025/11/20 | 4,226 | 4,252 | 4,176 | 4,213 | 593,200 |
| 2025/11/19 | 4,163 | 4,215 | 4,093 | 4,156 | 738,200 |
| 2025/11/18 | 4,280 | 4,304 | 4,140 | 4,152 | 808,600 |
| 2025/11/17 | 4,322 | 4,337 | 4,270 | 4,322 | 641,100 |
| 2025/11/14 | 4,257 | 4,380 | 4,206 | 4,360 | 1,093,000 |
| 2025/11/13 | 4,306 | 4,381 | 4,224 | 4,381 | 1,739,200 |
| 2025/11/12 | 4,196 | 4,257 | 3,936 | 4,166 | 5,553,700 |
| 2025/11/11 | 4,281 | 4,282 | 4,195 | 4,195 | 959,400 |
| 2025/11/10 | 4,308 | 4,331 | 4,285 | 4,293 | 619,100 |
| 2025/11/07 | 4,257 | 4,316 | 4,227 | 4,281 | 780,200 |
| 2025/11/06 | 4,334 | 4,360 | 4,288 | 4,300 | 608,700 |
| 2025/11/05 | 4,198 | 4,280 | 4,132 | 4,264 | 862,300 |
| 2025/11/04 | 4,194 | 4,263 | 4,191 | 4,222 | 771,300 |
| 2025/10/31 | 4,198 | 4,225 | 4,162 | 4,225 | 580,500 |
| 2025/10/30 | 4,152 | 4,198 | 4,136 | 4,197 | 488,900 |
| 2025/10/29 | 4,210 | 4,218 | 4,141 | 4,155 | 564,800 |
| 2025/10/28 | 4,254 | 4,275 | 4,180 | 4,183 | 891,200 |
| 2025/10/27 | 4,300 | 4,306 | 4,252 | 4,290 | 605,200 |
| 2025/10/24 | 4,234 | 4,275 | 4,231 | 4,241 | 525,700 |
| 2025/10/23 | 4,210 | 4,255 | 4,196 | 4,232 | 545,400 |
| 2025/10/22 | 4,204 | 4,233 | 4,158 | 4,215 | 872,900 |
| 2025/10/21 | 4,170 | 4,204 | 4,133 | 4,171 | 609,700 |
| 2025/10/20 | 4,115 | 4,169 | 4,010 | 4,147 | 1,325,500 |
| 2025/10/17 | 3,989 | 3,993 | 3,936 | 3,936 | 570,000 |
| 2025/10/16 | 4,043 | 4,108 | 3,976 | 3,995 | 645,600 |
| 2025/10/15 | 3,964 | 4,001 | 3,937 | 4,001 | 908,200 |
| 2025/10/14 | 4,012 | 4,080 | 3,932 | 3,934 | 795,300 |
| 2025/10/10 | 4,131 | 4,165 | 4,073 | 4,079 | 596,700 |
| 2025/10/09 | 4,181 | 4,213 | 4,159 | 4,193 | 690,100 |
| 2025/10/08 | 4,130 | 4,197 | 4,120 | 4,180 | 614,600 |
| 2025/10/07 | 4,157 | 4,209 | 4,138 | 4,181 | 763,200 |
| 2025/10/06 | 4,152 | 4,156 | 4,057 | 4,107 | 1,013,400 |
| 2025/10/03 | 3,985 | 4,084 | 3,985 | 4,061 | 983,000 |
| 2025/10/02 | 3,901 | 3,982 | 3,875 | 3,982 | 916,600 |
| 2025/10/01 | 3,880 | 3,911 | 3,826 | 3,911 | 745,600 |
| 2025/09/30 | 3,974 | 3,974 | 3,907 | 3,931 | 759,800 |
| 2025/09/29 | 4,041 | 4,041 | 3,968 | 3,980 | 530,400 |
| 2025/09/26 | 4,023 | 4,052 | 4,007 | 4,041 | 668,100 |
| 2025/09/25 | 4,055 | 4,077 | 3,992 | 4,016 | 967,000 |
| 2025/09/24 | 4,078 | 4,088 | 4,033 | 4,070 | 877,400 |
| 2025/09/22 | 4,066 | 4,122 | 4,058 | 4,077 | 636,100 |
| 2025/09/19 | 4,016 | 4,055 | 3,984 | 4,035 | 1,096,900 |
| 2025/09/18 | 4,027 | 4,032 | 3,983 | 4,010 | 637,500 |
| 2025/09/17 | 4,095 | 4,098 | 4,010 | 4,017 | 561,900 |
| 2025/09/16 | 4,048 | 4,122 | 4,042 | 4,092 | 902,100 |
| 2025/09/12 | 4,045 | 4,134 | 4,032 | 4,048 | 1,601,000 |
| 2025/09/11 | 3,894 | 3,931 | 3,883 | 3,925 | 473,100 |
| 2025/09/10 | 3,943 | 3,945 | 3,895 | 3,927 | 667,100 |
| 2025/09/09 | 3,944 | 3,952 | 3,895 | 3,927 | 661,600 |
| 2025/09/08 | 3,903 | 3,951 | 3,850 | 3,949 | 843,000 |
| 2025/09/05 | 3,836 | 3,870 | 3,806 | 3,833 | 1,138,200 |
| 2025/09/04 | 3,802 | 3,844 | 3,784 | 3,794 | 989,400 |
| 2025/09/03 | 3,829 | 3,870 | 3,816 | 3,842 | 961,500 |
| 2025/09/02 | 3,735 | 3,805 | 3,719 | 3,805 | 1,002,000 |
| 2025/09/01 | 3,763 | 3,764 | 3,694 | 3,720 | 860,800 |
| 2025/08/29 | 3,762 | 3,768 | 3,741 | 3,768 | 362,900 |
| 2025/08/28 | 3,711 | 3,767 | 3,694 | 3,767 | 545,000 |
| 2025/08/27 | 3,775 | 3,777 | 3,717 | 3,727 | 512,100 |
| 2025/08/26 | 3,777 | 3,785 | 3,736 | 3,760 | 794,500 |
| 2025/08/25 | 3,768 | 3,795 | 3,747 | 3,759 | 596,500 |
| 2025/08/22 | 3,749 | 3,776 | 3,734 | 3,750 | 894,100 |
| 2025/08/21 | 3,697 | 3,714 | 3,680 | 3,698 | 438,600 |
| 2025/08/20 | 3,669 | 3,718 | 3,661 | 3,694 | 763,900 |
| 2025/08/19 | 3,590 | 3,664 | 3,590 | 3,654 | 506,000 |
| 2025/08/18 | 3,603 | 3,640 | 3,596 | 3,624 | 597,800 |
| 2025/08/15 | 3,550 | 3,597 | 3,547 | 3,589 | 625,200 |
| 2025/08/14 | 3,566 | 3,578 | 3,505 | 3,536 | 1,027,400 |
| 2025/08/13 | 3,630 | 3,639 | 3,546 | 3,564 | 1,055,100 |
| 2025/08/12 | 3,615 | 3,659 | 3,592 | 3,625 | 1,335,300 |
| 2025/08/08 | 3,285 | 3,567 | 3,214 | 3,523 | 3,943,400 |
| 2025/08/07 | 3,319 | 3,327 | 3,284 | 3,295 | 620,400 |
| 2025/08/06 | 3,286 | 3,322 | 3,281 | 3,308 | 755,400 |
| 2025/08/05 | 3,277 | 3,303 | 3,273 | 3,286 | 490,200 |
| 2025/08/04 | 3,240 | 3,272 | 3,217 | 3,268 | 871,200 |
| 2025/08/01 | 3,235 | 3,296 | 3,235 | 3,277 | 1,094,000 |
| 2025/07/31 | 3,190 | 3,204 | 3,172 | 3,204 | 649,600 |
| 2025/07/30 | 3,169 | 3,207 | 3,158 | 3,203 | 2,081,000 |
| 2025/07/29 | 3,160 | 3,186 | 3,149 | 3,159 | 893,300 |
| 2025/07/28 | 3,225 | 3,229 | 3,194 | 3,210 | 741,400 |
| 2025/07/25 | 3,252 | 3,262 | 3,202 | 3,226 | 931,000 |
| 2025/07/24 | 3,255 | 3,298 | 3,233 | 3,280 | 1,342,100 |
| 2025/07/23 | 3,133 | 3,247 | 3,112 | 3,190 | 1,625,800 |
| 2025/07/22 | 3,077 | 3,124 | 3,072 | 3,100 | 656,100 |
| 2025/07/18 | 3,112 | 3,115 | 3,077 | 3,081 | 538,000 |
| 2025/07/17 | 3,069 | 3,107 | 3,069 | 3,107 | 679,000 |
| 2025/07/16 | 3,101 | 3,106 | 3,071 | 3,083 | 659,700 |
| 2025/07/15 | 3,100 | 3,105 | 3,071 | 3,079 | 481,900 |
| 2025/07/14 | 3,107 | 3,129 | 3,087 | 3,087 | 683,000 |
| 2025/07/11 | 3,085 | 3,122 | 3,059 | 3,104 | 1,301,000 |
| 2025/07/10 | 3,085 | 3,102 | 3,044 | 3,062 | 1,512,200 |
| 2025/07/09 | 3,062 | 3,111 | 3,052 | 3,081 | 1,020,700 |
| 2025/07/08 | 3,068 | 3,098 | 3,028 | 3,040 | 1,993,600 |
| 2025/07/07 | 3,118 | 3,124 | 3,053 | 3,068 | 876,300 |
| 2025/07/04 | 3,138 | 3,158 | 3,121 | 3,128 | 1,211,500 |
| 2025/07/03 | 3,100 | 3,144 | 3,081 | 3,135 | 1,500,100 |
| 2025/07/02 | 3,111 | 3,121 | 3,060 | 3,096 | 1,778,800 |
| 2025/07/01 | 3,039 | 3,104 | 3,032 | 3,090 | 1,336,100 |
| 2025/06/30 | 3,074 | 3,085 | 3,040 | 3,054 | 1,122,200 |
| 2025/06/27 | 3,001 | 3,043 | 2,985 | 3,036 | 1,345,200 |
| 2025/06/26 | 3,009 | 3,023 | 2,972 | 3,022 | 1,414,600 |
| 2025/06/25 | 2,988 | 3,007 | 2,965 | 2,980 | 1,032,300 |
| 2025/06/24 | 2,973 | 3,010 | 2,968 | 2,980 | 1,206,900 |
| 2025/06/23 | 2,949 | 2,951 | 2,909 | 2,923 | 660,300 |
| 2025/06/20 | 2,968 | 3,007 | 2,950 | 2,950 | 1,584,100 |
| 2025/06/19 | 2,978 | 2,984 | 2,960 | 2,968 | 411,500 |
| 2025/06/18 | 2,977 | 2,988 | 2,951 | 2,983 | 711,900 |
| 2025/06/17 | 2,960 | 2,980 | 2,952 | 2,979 | 759,700 |
| 2025/06/16 | 2,957 | 2,962 | 2,937 | 2,951 | 557,900 |
| 2025/06/13 | 3,002 | 3,014 | 2,935 | 2,950 | 1,019,300 |
| 2025/06/12 | 3,050 | 3,068 | 3,019 | 3,029 | 786,100 |
| 2025/06/11 | 3,039 | 3,044 | 3,010 | 3,029 | 506,200 |
| 2025/06/10 | 3,022 | 3,042 | 3,013 | 3,024 | 559,300 |
| 2025/06/09 | 3,035 | 3,045 | 3,001 | 3,001 | 701,100 |
| 2025/06/06 | 3,000 | 3,036 | 2,998 | 3,007 | 732,700 |
| 2025/06/05 | 2,999 | 3,012 | 2,985 | 3,000 | 1,699,200 |
| 2025/06/04 | 3,087 | 3,088 | 3,007 | 3,027 | 1,697,500 |
| 2025/06/03 | 3,033 | 3,108 | 3,031 | 3,072 | 2,932,400 |
| 2025/06/02 | 2,982 | 3,055 | 2,978 | 3,033 | 3,376,300 |
| 2025/05/30 | 2,844 | 3,090 | 2,844 | 2,997 | 3,277,300 |
| 2025/05/29 | 2,832 | 2,867 | 2,830 | 2,867 | 922,500 |
| 2025/05/28 | 2,820 | 2,828 | 2,806 | 2,822 | 639,700 |
| 2025/05/27 | 2,801 | 2,805 | 2,777 | 2,792 | 590,700 |
| 2025/05/26 | 2,798 | 2,809 | 2,782 | 2,795 | 509,000 |
| 2025/05/23 | 2,810 | 2,818 | 2,800 | 2,805 | 632,900 |
| 2025/05/22 | 2,800 | 2,814 | 2,789 | 2,803 | 799,100 |
| 2025/05/21 | 2,811 | 2,832 | 2,804 | 2,825 | 729,400 |
| 2025/05/20 | 2,826 | 2,841 | 2,769 | 2,780 | 767,600 |
| 2025/05/19 | 2,810 | 2,836 | 2,803 | 2,810 | 850,500 |
| 2025/05/16 | 2,811 | 2,818 | 2,792 | 2,810 | 1,018,400 |
| 2025/05/15 | 2,808 | 2,842 | 2,795 | 2,813 | 1,151,000 |
| 2025/05/14 | 2,909 | 2,930 | 2,808 | 2,831 | 1,414,000 |
| 2025/05/13 | 2,775 | 2,893 | 2,707 | 2,871 | 3,693,300 |
| 2025/05/12 | 2,706 | 2,755 | 2,702 | 2,755 | 765,900 |
| 2025/05/09 | 2,690 | 2,719 | 2,689 | 2,707 | 672,900 |
| 2025/05/08 | 2,661 | 2,680 | 2,647 | 2,680 | 544,800 |
| 2025/05/07 | 2,663 | 2,675 | 2,638 | 2,665 | 839,300 |
| 2025/05/02 | 2,665 | 2,690 | 2,661 | 2,672 | 562,000 |
| 2025/05/01 | 2,638 | 2,668 | 2,636 | 2,661 | 618,300 |
| 2025/04/30 | 2,651 | 2,675 | 2,627 | 2,669 | 876,200 |
| 2025/04/28 | 2,610 | 2,657 | 2,605 | 2,645 | 725,100 |
| 2025/04/25 | 2,571 | 2,600 | 2,560 | 2,600 | 600,000 |
| 2025/04/24 | 2,615 | 2,631 | 2,576 | 2,580 | 902,700 |
| 2025/04/23 | 2,600 | 2,604 | 2,572 | 2,595 | 791,800 |
| 2025/04/22 | 2,527 | 2,557 | 2,520 | 2,554 | 1,001,600 |
| 2025/04/21 | 2,539 | 2,546 | 2,514 | 2,517 | 793,500 |
| 2025/04/18 | 2,475 | 2,550 | 2,467 | 2,540 | 1,209,100 |
| 2025/04/17 | 2,419 | 2,464 | 2,409 | 2,464 | 892,900 |
| 2025/04/16 | 2,470 | 2,478 | 2,424 | 2,449 | 739,400 |