日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	2,162	2,164	2,131	2,131	-2.61%	611,100	-	-4.87%
10/01	2,185	2,190	2,160	2,188	-0.36%	468,000	-	-2.54%
09/30	2,186	2,202	2,177	2,196	+1.34%	610,600	-	-2.27%
09/29	2,190	2,191	2,167	2,167	-3.56%	651,500	-	-3.69%
09/28	2,254	2,262	2,241	2,247	+0.4%	757,700	-	-0.31%
09/25	2,240	2,257	2,233	2,238	-0.44%	586,000	-	-0.62%
09/24	2,250	2,257	2,233	2,248	+0.49%	624,700	-	-0.22%
09/18	2,278	2,284	2,237	2,237	-1.41%	641,800	-	-0.71%
09/17	2,245	2,269	2,230	2,269	+1.84%	449,400	-	+0.71%
09/16	2,237	2,243	2,226	2,228	+0.18%	324,700	-	-1.02%
09/15	2,245	2,245	2,224	2,224	-0.67%	344,600	-	-1.2%
09/14	2,227	2,247	2,216	2,239	-0.22%	364,000	-	-0.53%
09/11	2,166	2,244	2,166	2,244	+2.14%	701,800	-	-0.27%
09/10	2,156	2,208	2,150	2,197	-0.81%	871,400	-	-2.27%
09/09	2,199	2,220	2,185	2,215	+0.64%	523,900	-	-1.42%
09/08	2,285	2,295	2,201	2,201	-4.39%	617,700	-	-1.92%
09/07	2,293	2,323	2,291	2,302	+0.48%	420,700	-	+2.54%
09/04	2,306	2,308	2,281	2,291	-0.61%	464,100	-	+2.19%
09/03	（IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
09/03	2,290	2,314	2,275	2,305	+1.36%	502,500	-	+2.58%
09/02	2,320	2,323	2,273	2,274	-3.15%	673,300	-	+1.02%
09/01	2,292	2,348	2,279	2,348	+2.98%	686,900	-	+4.22%
08/31	2,252	2,295	2,245	2,280	+1.38%	774,100	-	+1.24%
08/28	2,230	2,254	2,227	2,249	+0.4%	596,700	-	-0.04%
08/27	2,258	2,265	2,236	2,240	-0.49%	438,300	-	-0.49%
08/26	2,255	2,265	2,244	2,251	+0.72%	365,000	-	-0.04%
08/25	2,272	2,274	2,232	2,235	-1.15%	790,500	-	-0.8%
08/24	2,266	2,296	2,260	2,261	+0.04%	434,800	-	+0.4%
08/21	2,216	2,260	2,214	2,260	-0.26%	623,500	-	+0.4%
08/20	2,234	2,266	2,225	2,266	+3.19%	765,300	-	+0.76%
08/19	2,256	2,256	2,194	2,196	-2.7%	663,700	-	-2.18%
08/18	2,242	2,267	2,230	2,257	+0.18%	413,300	-	+0.58%
08/17	2,245	2,270	2,244	2,253	+0.49%	330,200	-	+0.54%
08/14	2,211	2,247	2,203	2,242	+1.26%	490,100	-	+0.22%
08/13	2,220	2,228	2,200	2,214	-0.54%	529,600	-	-0.98%
08/12	2,250	2,250	2,217	2,226	-0.27%	555,100	-	-0.49%
08/10	2,200	2,232	2,191	2,232	+1.45%	623,700	-	-0.27%
08/07	2,185	2,229	2,183	2,200	+0.05%	658,500	-	-1.74%
08/06	2,163	2,220	2,152	2,199	+1.29%	621,800	-	-1.79%
08/05	2,170	2,194	2,153	2,171	+0.56%	865,700	-	-2.99%
08/04	2,204	2,216	2,159	2,159	-2.13%	952,800	-	-3.44%
08/03	2,131	2,224	2,105	2,206	-1.56%	1,844,700	-	-1.34%
07/31	（IR情報）14:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
07/31	2,440	2,449	2,195	2,241	-7.4%	2,732,500	-	+0.36%
07/30	2,445	2,450	2,383	2,420	+0.54%	1,056,300	-	+8.62%
07/29	2,373	2,407	2,341	2,407	+4.02%	1,184,700	-	+8.62%
07/28	2,330	2,345	2,299	2,314	-0.56%	702,700	-	+4.94%
07/27	2,272	2,327	2,260	2,327	+4.16%	690,900	-	+5.82%
07/24	2,240	2,243	2,225	2,234	-1.46%	406,400	-	+1.82%
07/23	2,266	2,274	2,257	2,267	+0.04%	522,500	-	+3.37%
07/22	2,268	2,283	2,251	2,266	+0.09%	582,700	-	+3.42%
07/21	2,235	2,269	2,231	2,264	+2.21%	849,600	-	+3.38%
07/17	2,232	2,245	2,187	2,215	-0.76%	839,900	-	+1.19%
07/16	2,208	2,244	2,200	2,232	+0.9%	663,400	-	+2.1%
07/15	2,190	2,215	2,184	2,212	+1.75%	484,100	-	+1.33%
07/14	2,159	2,178	2,156	2,174	+0.46%	514,400	-	-0.37%
07/13	2,204	2,208	2,153	2,164	-0.69%	622,400	-	-0.92%
07/10	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/10	2,170	2,186	2,167	2,179	+0.41%	1,001,300	-	-0.27%
07/09	2,197	2,210	2,161	2,170	-1.54%	616,500	-	-0.78%
07/08	2,236	2,237	2,195	2,204	-1.43%	731,100	-	+0.64%
07/07	2,270	2,280	2,236	2,236	-1.37%	620,200	-	+2.05%
07/06	2,262	2,291	2,248	2,267	+0.8%	616,600	-	+3.56%
07/03	2,235	2,275	2,211	2,249	+1.76%	773,600	-	+2.88%
07/02	2,182	2,216	2,169	2,210	+2.31%	807,800	-	+1.01%
07/01	2,157	2,180	2,148	2,160	+1.6%	953,700	-	-1.41%
06/30	2,148	2,153	2,109	2,126	-1.12%	673,200	-	-3.14%
06/29	2,156	2,160	2,133	2,150	+0.47%	714,300	-	-2.23%
06/26	2,136	2,157	2,130	2,140	+0.94%	824,800	-	-2.9%
06/25	2,146	2,147	2,116	2,120	+0.33%	414,800	-	-3.99%
06/24	2,145	2,152	2,105	2,113	-1.03%	525,700	-	-4.52%
06/23	2,176	2,179	2,128	2,135	-1.61%	420,400	-	-3.7%
06/22	2,183	2,190	2,166	2,170	-1.05%	394,200	-	-2.38%
06/19	2,239	2,239	2,191	2,193	-0.9%	739,300	-	-1.48%
06/18	2,195	2,216	2,178	2,213	+0.14%	443,500	-	-0.76%
06/17	2,211	2,223	2,195	2,210	-1.16%	512,000	-	-1.03%
06/16	2,257	2,260	2,227	2,236	-0.27%	470,900	-	-0.04%
06/15	2,192	2,259	2,192	2,242	+3.94%	802,600	-	+0.13%
06/12	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/12	（IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
06/12	2,174	2,182	2,143	2,157	+0.42%	463,700	-	-3.75%
06/11	2,151	2,160	2,106	2,148	-1.6%	511,900	-	-4.36%
06/10	2,208	2,208	2,162	2,183	-1.49%	454,300	-	-2.93%
06/09	2,222	2,244	2,209	2,216	+0.96%	585,700	-	-1.51%
06/08	2,187	2,228	2,170	2,195	-1.83%	628,700	-	-2.44%
06/05	2,232	2,242	2,215	2,236	-0.04%	543,400	-	-0.89%
06/04	2,222	2,259	2,214	2,237	+0.45%	599,700	-	-1.06%
06/03	2,190	2,232	2,180	2,227	+1.83%	974,600	-	-1.68%
06/02	2,161	2,189	2,131	2,187	-1%	866,300	-	-3.66%
06/01	2,270	2,270	2,186	2,209	-3.49%	1,221,900	-	-3.11%
05/29	2,284	2,309	2,274	2,289	+0.22%	811,500	-	-0.04%
05/28	2,267	2,292	2,250	2,284	+0.88%	640,300	-	-0.65%
05/27	2,222	2,266	2,221	2,264	+1.62%	504,100	-	-1.82%
05/26	2,259	2,261	2,227	2,228	-1.37%	406,600	-	-3.67%
05/25	2,266	2,293	2,242	2,259	+0.53%	442,700	-	-2.71%
05/22	2,278	2,285	2,241	2,247	+0.09%	457,900	-	-3.48%
05/21	2,262	2,271	2,244	2,245	+0.94%	423,000	-	-3.85%
05/20	（5%ルール）トヨタ不動産（9.78%）豊田自動織機（4.13%）
05/20	2,279	2,280	2,206	2,224	-2.41%	670,600	-	-5.08%
05/19	2,259	2,279	2,242	2,279	+1.56%	831,200	-	-3.06%
05/18	（IR情報）15:30 支配株主等に関する事項について
05/18	2,262	2,269	2,224	2,244	-1.84%	813,600	-	-4.87%
05/15	2,296	2,301	2,257	2,286	-0.31%	763,100	-	-3.3%
05/14	2,288	2,315	2,283	2,293	-1.08%	896,100	-	-3.25%
05/13	（5%ルール）トヨタ不動産（9.78%）トヨタ自動車（30.87%）
05/13	2,288	2,319	2,265	2,318	+1.85%	990,300	-	-2.44%
05/12	2,300	2,319	2,260	2,276	-1.04%	728,100	-	-4.45%
05/11	2,304	2,332	2,291	2,300	+0.88%	975,500	-	-3.73%

トヨタ紡織（3116）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート