2021 |
04/21 | 1,820 | 1,824 | 1,779 | 1,797 | -3.39% | 492,500 | 3372億3533万 | -3.59% |
04/20 | 1,901 | 1,901 | 1,852 | 1,860 | -2.36% | 417,600 | 3490億5827万 | -0.32% |
04/19 | 1,887 | 1,910 | 1,870 | 1,905 | +0.95% | 342,700 | 3575億323万 | +2.14% |
04/16 | 1,873 | 1,890 | 1,857 | 1,887 | +0.05% | 307,200 | 3541億2524万 | +1.29% |
04/15 | 1,882 | 1,906 | 1,878 | 1,886 | +0.43% | 330,500 | 3539億3758万 | +1.4% |
04/14 | 1,901 | 1,905 | 1,873 | 1,878 | -1.88% | 424,100 | 3524億3625万 | +1.08% |
04/13 | 1,905 | 1,931 | 1,905 | 1,914 | +0.68% | 425,200 | 3591億9222万 | +3.24% |
04/12 | 1,904 | 1,923 | 1,901 | 1,901 | +0.69% | 277,100 | 3567億5256万 | +2.81% |
04/09 | 1,898 | 1,907 | 1,875 | 1,888 | -1% | 369,100 | 3543億1291万 | +2.5% |
04/08 | 1,900 | 1,911 | 1,887 | 1,907 | +0.53% | 585,000 | 3578億7856万 | +3.87% |
04/07 | 1,883 | 1,905 | 1,874 | 1,897 | +1.77% | 476,500 | 3560億190万 | +3.72% |
04/06 | 1,898 | 1,905 | 1,838 | 1,864 | -1.48% | 529,600 | 3498億893万 | +2.31% |
04/05 | 1,884 | 1,917 | 1,867 | 1,892 | +2.6% | 778,900 | 3550億6357万 | +4.24% |
04/02 | 1,854 | 1,858 | 1,840 | 1,844 | +0.66% | 553,700 | 3460億5562万 | +1.99% |
04/01 | 1,847 | 1,866 | 1,818 | 1,832 | +0.11% | 608,900 | 3438億363万 | +1.72% |
03/31 | 1,847 | 1,856 | 1,823 | 1,830 | -0.81% | 698,900 | 3434億2830万 | +1.89% |
03/30 | 1,848 | 1,851 | 1,814 | 1,845 | +1.43% | 649,100 | 3462億4328万 | +3.02% |
03/29 | 1,855 | 1,868 | 1,799 | 1,819 | -1.25% | 605,100 | 3413億6397万 | +1.85% |
03/26 | 1,860 | 1,867 | 1,835 | 1,842 | +0.44% | 412,100 | 3456億8028万 | +3.31% |
03/25 | 1,795 | 1,841 | 1,795 | 1,834 | +2.46% | 355,800 | 3441億7896万 | +3.15% |
03/24 | 1,791 | 1,815 | 1,781 | 1,790 | -0.39% | 714,100 | 3359億2167万 | +0.85% |
03/23 | 1,839 | 1,847 | 1,794 | 1,797 | -2.81% | 800,800 | 3372億3533万 | +1.18% |
03/22 | 1,900 | 1,903 | 1,848 | 1,849 | -4.79% | 909,100 | 3469億9394万 | +4.05% |
03/19 | 1,889 | 1,949 | 1,884 | 1,942 | +2.21% | 981,300 | 3644億4686万 | +9.22% |
03/18 | 1,860 | 1,900 | 1,858 | 1,900 | +3.26% | 677,200 | 3565億6490万 | +7.04% |
03/17 | 1,832 | 1,842 | 1,796 | 1,840 | -0.43% | 395,900 | 3453億495万 | +3.84% |
03/16 | 1,836 | 1,862 | 1,824 | 1,848 | +0.16% | 557,500 | 3468億628万 | +4.17% |
03/15 | 1,840 | 1,870 | 1,837 | 1,845 | +1.21% | 601,100 | 3462億4328万 | +3.94% |
03/12 | 1,824 | 1,838 | 1,815 | 1,823 | +0.16% | 902,300 | 3421億1464万 | +2.7% |
03/11 | 1,816 | 1,845 | 1,805 | 1,820 | +1.28% | 1,209,700 | 3415億5164万 | +2.36% |
03/10 | 1,755 | 1,800 | 1,751 | 1,797 | +0.67% | 991,800 | 3372億3533万 | +1.13% |
03/09 | 1,780 | 1,788 | 1,743 | 1,785 | +3.24% | 1,579,200 | 3349億8334万 | +0.51% |
03/08 | 1,740 | 1,775 | 1,721 | 1,729 | -0.29% | 827,200 | 3244億7406万 | -2.43% |
03/05 | 1,721 | 1,734 | 1,695 | 1,734 | +0.41% | 440,200 | 3254億1238万 | -2.09% |
03/04 | 1,734 | 1,744 | 1,694 | 1,727 | -0.29% | 592,100 | 3240億9872万 | -2.48% |
03/03 | 1,712 | 1,735 | 1,704 | 1,732 | +2.79% | 829,700 | 3250億3705万 | -2.04% |
03/02 | 1,712 | 1,723 | 1,680 | 1,685 | -1.86% | 509,500 | 3162億1676万 | -4.53% |
03/01 | 1,701 | 1,729 | 1,686 | 1,717 | +3.93% | 885,100 | 3222億2207万 | -2.77% |
02/26 | 1,698 | 1,698 | 1,652 | 1,652 | -4.23% | 734,100 | 3100億2379万 | -6.35% |
02/25 | 1,720 | 1,738 | 1,709 | 1,725 | +2.31% | 685,900 | 3237億2339万 | -2.32% |
02/24 | 1,735 | 1,742 | 1,673 | 1,686 | -2.71% | 701,100 | 3164億443万 | -4.48% |
02/22 | 1,750 | 1,758 | 1,711 | 1,733 | -0.52% | 1,028,200 | 3252億2472万 | -1.76% |
02/19 | (5%ルール)トヨタ自動車(30.87%)トヨタ車体(0.14%) |
02/19 | 1,704 | 1,749 | 1,698 | 1,742 | +1.69% | 4,201,500 | 3269億1371万 | -1.08% |
02/18 | (IR情報)17:30 当社主要株主の株式売却について |
02/18 | 1,765 | 1,792 | 1,693 | 1,713 | -3% | 2,890,700 | 3214億7140万 | -2.56% |
02/17 | 1,772 | 1,778 | 1,749 | 1,766 | -1.94% | 976,400 | 3314億1769万 | +0.51% |
02/16 | 1,836 | 1,844 | 1,791 | 1,801 | -1.85% | 805,500 | 3379億8599万 | +2.74% |
02/15 | 1,855 | 1,878 | 1,813 | 1,835 | -2.03% | 863,800 | 3443億6662万 | +4.92% |
02/12 | 1,871 | 1,887 | 1,860 | 1,873 | +0.11% | 532,400 | 3514億9792万 | +7.4% |
02/10 | 1,828 | 1,890 | 1,825 | 1,871 | +2.3% | 548,000 | 3511億2259万 | +7.84% |
02/09 | 1,870 | 1,885 | 1,801 | 1,829 | -2.35% | 857,800 | 3432億4063万 | +5.97% |
02/08 | 1,886 | 1,902 | 1,870 | 1,873 | 0% | 353,100 | 3514億9792万 | +8.96% |
02/05 | 1,876 | 1,905 | 1,865 | 1,873 | +0.54% | 662,100 | 3514億9792万 | +9.47% |
02/04 | 1,887 | 1,918 | 1,850 | 1,863 | -1.38% | 664,500 | 3496億2126万 | +9.33% |
02/03 | 1,880 | 1,964 | 1,864 | 1,889 | +4.94% | 1,668,500 | 3545億57万 | +11.38% |
02/02 | (IR情報)14:00 2021年3月期第3四半期決算短信〔IFRS〕(連結) |
02/02 | (IR情報)14:00 通期連結業績予想の修正に関するお知らせ |
02/02 | 1,797 | 1,880 | 1,741 | 1,800 | +1.75% | 1,883,200 | 3377億9832万 | +6.64% |
02/01 | 1,696 | 1,776 | 1,696 | 1,769 | +4.74% | 601,000 | 3319億8069万 | +5.17% |
01/29 | 1,715 | 1,725 | 1,685 | 1,689 | -1% | 509,900 | 3169億6743万 | +0.72% |
01/28 | 1,684 | 1,733 | 1,671 | 1,706 | -1.04% | 702,700 | 3201億5774万 | +1.73% |
01/27 | 1,677 | 1,726 | 1,677 | 1,724 | +3.92% | 713,800 | 3235億3573万 | +2.8% |
01/26 | 1,664 | 1,675 | 1,655 | 1,659 | -0.3% | 345,500 | 3113億3745万 | -1.07% |
01/25 | 1,688 | 1,688 | 1,655 | 1,664 | -1.54% | 220,800 | 3122億7578万 | -0.95% |
01/22 | 1,668 | 1,696 | 1,651 | 1,690 | +0.66% | 266,000 | 3171億5509万 | +0.42% |
01/21 | 1,701 | 1,721 | 1,675 | 1,679 | -1.29% | 404,500 | 3150億9077万 | -0.42% |
01/20 | 1,695 | 1,706 | 1,674 | 1,701 | +0.65% | 447,100 | 3192億1942万 | +0.77% |
01/19 | 1,685 | 1,702 | 1,679 | 1,690 | +1.56% | 471,100 | 3171億5509万 | +0.12% |
01/18 | 1,665 | 1,684 | 1,653 | 1,664 | +0.79% | 414,600 | 3122億7578万 | -1.36% |
01/15 | 1,698 | 1,698 | 1,631 | 1,651 | -1.9% | 563,700 | 3098億3613万 | -2.08% |
01/14 | 1,675 | 1,695 | 1,664 | 1,683 | -0.06% | 402,800 | 3158億4143万 | 0% |
01/13 | 1,678 | 1,697 | 1,666 | 1,684 | +0.42% | 336,100 | 3160億2910万 | +0.36% |
01/12 | 1,691 | 1,692 | 1,670 | 1,677 | -1.35% | 417,000 | 3147億1544万 | +0.36% |
01/08 | 1,719 | 1,719 | 1,686 | 1,700 | -0.58% | 360,100 | 3190億3175万 | +2.29% |
01/07 | 1,679 | 1,723 | 1,674 | 1,710 | +3.89% | 680,500 | 3209億841万 | +3.57% |
01/06 | 1,637 | 1,655 | 1,637 | 1,646 | +0.18% | 549,200 | 3088億9780万 | +0.49% |
01/05 | 1,623 | 1,649 | 1,621 | 1,643 | +0.06% | 370,000 | 3083億3480万 | +0.98% |
01/04 | 1,679 | 1,679 | 1,624 | 1,642 | -1.97% | 420,600 | 3081億4714万 | +1.42% |
2020 |
12/30 | 1,682 | 1,691 | 1,661 | 1,675 | -1.18% | 473,800 | 3143億4011万 | +4.04% |
12/29 | 1,677 | 1,695 | 1,671 | 1,695 | +1.19% | 441,300 | 3180億9342万 | +5.87% |
12/28 | 1,685 | 1,685 | 1,661 | 1,675 | -0.3% | 293,700 | 3143億4011万 | +5.28% |
12/25 | 1,659 | 1,685 | 1,659 | 1,680 | +1.14% | 362,500 | 3152億7843万 | +6.26% |
12/24 | 1,650 | 1,688 | 1,650 | 1,661 | +1.59% | 313,100 | 3117億1279万 | +5.73% |
12/23 | 1,685 | 1,685 | 1,632 | 1,635 | -2.68% | 594,400 | 3068億3348万 | +4.67% |
12/22 | 1,702 | 1,711 | 1,674 | 1,680 | -2.27% | 375,700 | 3152億7843万 | +8.18% |
12/21 | 1,723 | 1,731 | 1,693 | 1,719 | -0.23% | 485,600 | 3225億9740万 | +11.05% |
12/18 | 1,727 | 1,741 | 1,717 | 1,723 | -0.35% | 401,300 | 3233億4806万 | +12.03% |
12/17 | 1,729 | 1,741 | 1,707 | 1,729 | -0.29% | 488,000 | 3244億7406万 | +12.93% |
12/16 | 1,760 | 1,773 | 1,722 | 1,734 | -1.7% | 655,000 | 3254億1238万 | +13.78% |
12/15 | 1,749 | 1,787 | 1,739 | 1,764 | +1.61% | 1,116,400 | 3310億4236万 | +16.36% |
12/14 | 1,698 | 1,760 | 1,693 | 1,736 | +2% | 1,020,600 | 3257億8772万 | +15.43% |
12/11 | 1,669 | 1,713 | 1,661 | 1,702 | +2.59% | 854,000 | 3194億708万 | +13.92% |
12/10 | 1,660 | 1,690 | 1,654 | 1,659 | +0.91% | 1,039,600 | 3113億3745万 | +11.72% |
12/09 | 1,630 | 1,649 | 1,625 | 1,644 | +4.91% | 1,277,800 | 3085億2247万 | +11.16% |
12/08 | 1,576 | 1,602 | 1,558 | 1,567 | -0.57% | 989,000 | 2940億7221万 | +6.24% |
12/07 | 1,565 | 1,618 | 1,565 | 1,576 | +5.07% | 2,191,100 | 2957億6120万 | +7.07% |
12/04 | 1,450 | 1,500 | 1,447 | 1,500 | +3.88% | 1,213,200 | 2814億9860万 | +1.76% |
12/03 | 1,440 | 1,448 | 1,428 | 1,444 | -0.07% | 577,100 | 2709億8932万 | -2.1% |
12/02 | 1,443 | 1,450 | 1,428 | 1,445 | +4.48% | 1,563,900 | 2711億7699万 | -2.3% |
12/01 | 1,370 | 1,384 | 1,366 | 1,383 | +0.95% | 591,300 | 2595億4171万 | -6.81% |
11/30 | 1,421 | 1,421 | 1,366 | 1,370 | -4.13% | 986,900 | 2571億206万 | -8.18% |
11/27 | 1,426 | 1,447 | 1,416 | 1,429 | -0.42% | 678,900 | 2681億7433万 | -4.67% |
11/26 | 1,425 | 1,441 | 1,415 | 1,435 | -0.42% | 697,400 | 2693億33万 | -4.59% |
11/20 | (5%ルール)トヨタ自動車(35.06%)トヨタ車体(0.14%) |