No.1
Disclosure
2026/10/13 15:30
2027年５月期 第１四半期決算短信〔日本基準〕（連結）
9812 T.O. Holdings CO.,LTD.テーオーホールディングスTSE Standard / Retail Trade
1 post
T.O. Holdings CO.,LTD. (9812) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
T.O. Holdings CO.,LTD. (9812) Stock Price HistoryNear an all-time low
T.O. Holdings CO.,LTD. closed at ¥218 on Oct 30, 2026, −6.0% over 1 month, −24.8% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥248Oct 13
1-Month Low¥218Oct 30
1-Week Change−0.5%vs Oct 23
1-Month Change−6.0%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥93,966 today (−6.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −6.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥218 | −1 | −0.46% |
| Oct 29 (Thu) | ¥219 | +0 | +0.00% |
| Oct 27 (Tue) | ¥219 | −1 | −0.45% |
| Oct 26 (Mon) | ¥220 | +1 | +0.46% |
| Oct 23 (Fri) | ¥219 | −2 | −0.90% |
| Oct 22 (Thu) | ¥221 | −1 | −0.45% |
| Oct 21 (Wed) | ¥222 | −2 | −0.89% |
| Oct 20 (Tue) | ¥224 | +1 | +0.45% |
| Oct 19 (Mon) | ¥223 | −4 | −1.76% |
| Oct 16 (Fri) | ¥227 | +4 | +1.79% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥249Sep 3
3-Month Low¥218Oct 30
1-Month Change−6.0%vs Sep 30
3-Month Change−5.2%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥94,783 today (−5.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −5.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥218 | −1 | −0.46% |
| Oct 29 (Thu) | ¥219 | +0 | +0.00% |
| Oct 27 (Tue) | ¥219 | −1 | −0.45% |
| Oct 26 (Mon) | ¥220 | +1 | +0.46% |
| Oct 23 (Fri) | ¥219 | −2 | −0.90% |
| Oct 22 (Thu) | ¥221 | −1 | −0.45% |
| Oct 21 (Wed) | ¥222 | −2 | −0.89% |
| Oct 20 (Tue) | ¥224 | +1 | +0.45% |
| Oct 19 (Mon) | ¥223 | −4 | −1.76% |
| Oct 16 (Fri) | ¥227 | +4 | +1.79% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥250May 7
6-Month Low¥217Jun 30
3-Month Change−5.2%vs Jul 30
6-Month Change−12.1%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥87,903 today (−12.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −12.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥218 | −6.0% |
| Sep 2026 | ¥232 | −6.5% |
| Aug 2026 | ¥248 | +7.4% |
| Jul 2026 | ¥231 | +6.5% |
| Jun 2026 | ¥217 | −8.1% |
| May 2026 | ¥236 | −4.8% |
| Apr 2026 | ¥248 | −4.2% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥297Feb 18
52-Week Low¥217Jun 30
Year to Date−15.8%vs Dec 30
From 52-Week High−26.6%Feb 18
If you had invested ¥100,000 1 year ago, it would be worth ¥75,172 today (−24.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved −24.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥218 | −6.0% |
| Sep 2026 | ¥232 | −6.5% |
| Aug 2026 | ¥248 | +7.4% |
| Jul 2026 | ¥231 | +6.5% |
| Jun 2026 | ¥217 | −8.1% |
| May 2026 | ¥236 | −4.8% |
| Apr 2026 | ¥248 | −4.2% |
| Mar 2026 | ¥259 | −6.2% |
| Feb 2026 | ¥276 | +0.0% |
| Jan 2026 | ¥276 | +6.6% |
| Dec 2025 | ¥259 | −6.2% |
| Nov 2025 | ¥276 | −4.5% |
| Oct 2025 | ¥289 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥537Feb 19, 2024
3-Year Low¥218Oct 30, 2026
Annualized Return−23.5%
Max Drawdown−59.4%
If you had invested ¥100,000 3 years ago, it would be worth ¥44,764 today (−55.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved −55.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥218 | −15.8% |
| 2025 | ¥259 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥537Feb 19, 2024
5-Year Low¥218Oct 30, 2026
Annualized Return−7.2%
Max Drawdown−59.4%
If you had invested ¥100,000 5 years ago, it would be worth ¥68,987 today (−31.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −31.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥218 | −15.8% |
| 2025 | ¥259 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥2,000Jun 2000
All-Time Low¥217Jun 2026
Total Change−88.5%vs Feb 2000
Annualized Return−7.8%
If you had invested ¥100,000 in Feb 2000, it would be worth ¥11,474 today (−88.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +211.2%, while this stock moved −88.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥218 | −15.8% |
| 2025 | ¥259 | +6.1% |
| 2024 | ¥244 | −34.8% |
| 2023 | ¥374 | +64.8% |
| 2022 | ¥227 | −20.9% |
| 2021 | ¥287 | +0.7% |
| 2020 | ¥285 | −29.5% |
| 2019 | ¥404 | −17.6% |
| 2018 | ¥490 | −33.1% |
| 2017 | ¥732 | −12.0% |
| 2016 | ¥832 | −7.3% |
| 2015 | ¥898 | +36.7% |
| 2014 | ¥657 | +4.5% |
| 2013 | ¥629 | −17.2% |
| 2012 | ¥760 | −29.6% |
| 2011 | ¥1,080 | −2.8% |
| 2010 | ¥1,111 | −4.2% |
| 2009 | ¥1,160 | +7.4% |
| 2008 | ¥1,080 | −1.8% |
| 2007 | ¥1,100 | −6.1% |
| 2006 | ¥1,171 | −5.1% |
| 2005 | ¥1,234 | −15.5% |
| 2004 | ¥1,460 | +0.7% |
| 2003 | ¥1,450 | −16.7% |
| 2002 | ¥1,740 | −8.4% |
| 2001 | ¥1,900 | +0.0% |
| 2000 | ¥1,900 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.
T.O. Holdings CO.,LTD. (9812) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the T.O. Holdings CO.,LTD. board
More Japanese stocks in English
- Striders Corporation9816
- DAIMARU ENAWIN Co.,Ltd.9818
- MT GENEX CORPORATION9820
- Mammy Mart Holdings Corporation9823
- SENSHU ELECTRIC CO.,LTD.9824
- Lilycolor Co.,Ltd.9827
- Genki Global Dining Concepts Corporation9828
- TRUSCO NAKAYAMA CORPORATION9830
- YAMADA HOLDINGS CO.,LTD.9831
- AUTOBACS SEVEN CO.,LTD.9832
- JUNTENDO CO.,LTD.9835
- MORITO CO.,LTD.9837