日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/07	2,050	2,058	2,018	2,025	-0.78%	409,900	3800億2311万	+6.36%
05/02	2,051	2,065	2,038	2,041	-0.39%	492,400	3830億2577万	+7.2%
05/01	2,031	2,056	2,020	2,049	0%	758,300	3845億2709万	+7.45%
04/30	2,036	2,056	2,015	2,049	+0.64%	729,800	3845億2709万	+7.28%
04/28	2,060	2,098	2,027	2,036	+0.79%	1,519,000	3820億8744万	+6.43%
04/25	14:00 2025年3月期(第100期)剰余金の配当に関するお知らせ
04/25	14:00 減損損失の計上、通期連結業績予想値と実績値との差異及び個別業績の前期実績値との差異に関するお知らせ
04/25	14:00 2025年3月期決算短信〔IFRS〕(連結)
04/25	1,960	2,080	1,944	2,020	+4.99%	3,271,000	3790億8479万	+5.48%
04/24	1,924	1,971	1,912	1,924	+1.21%	764,700	3610億6887万	+0.31%
04/23	1,917	1,917	1,889	1,901	+1.28%	741,800	3567億5256万	-1.25%
04/22	1,864	1,884	1,859	1,877	+0.75%	521,300	3522億4859万	-2.9%
04/21	1,893	1,898	1,856	1,863	-1.79%	580,400	3496億2126万	-4.02%
04/18	1,870	1,901	1,866	1,897	+2.6%	409,400	3560億190万	-2.62%
04/17	1,832	1,849	1,818	1,849	+0.71%	343,000	3469億9394万	-5.33%
04/16	1,831	1,838	1,820	1,836	-0.22%	247,600	3445億5429万	-6.37%
04/15	1,834	1,862	1,826	1,840	+2.28%	400,100	3453億495万	-6.55%
04/14	1,803	1,825	1,797	1,799	+0.17%	333,100	3376億1066万	-9.05%
04/11	1,775	1,806	1,740	1,796	-3.18%	382,800	3370億4766万	-9.66%
04/10	1,887	1,887	1,828	1,855	+6.67%	543,600	3481億1994万	-7.16%
04/09	1,751	1,775	1,723	1,739	-4.08%	473,200	3263億5071万	-13.27%
04/08	1,768	1,837	1,761	1,813	+5.53%	590,400	3402億3798万	-10.11%
04/07	1,691	1,761	1,650	1,718	-5.14%	862,800	3224億973万	-15.2%
04/04	1,852	1,854	1,761	1,811	-5.58%	706,100	3398億6265万	-11.09%
04/03	1,900	1,930	1,895	1,918	-3.62%	611,000	3599億4288万	-6.3%
04/02	1,992	2,002	1,960	1,990	+0.66%	508,600	3734億5481万	-2.93%
04/01	2,005	2,005	1,966	1,977	-0.6%	479,500	3710億1516万	-3.51%
03/31	1,982	2,013	1,943	1,989	-1.19%	599,900	3732億6715万	-2.93%
03/28	2,046	2,059	2,000	2,013	-4.42%	672,200	3777億7113万	-1.71%
03/27	15:00 代表取締役の異動に関するお知らせ
03/27	2,084	2,106	2,056	2,106	-1.03%	759,000	3952億2404万	+2.88%
03/26	2,120	2,135	2,111	2,128	+0.33%	376,300	3993億5269万	+4.11%
03/25	2,120	2,134	2,105	2,121	+1.19%	318,400	3980億3903万	+4.07%
03/24	2,113	2,120	2,076	2,096	-0.14%	270,900	3933億4738万	+3.1%
03/21	2,095	2,122	2,090	2,099	-0.24%	454,300	3939億1038万	+3.45%
03/19	2,096	2,118	2,089	2,104	+0.38%	411,600	3948億4871万	+3.95%
03/18	2,075	2,098	2,068	2,096	+1.6%	438,200	3933億4738万	+3.87%
03/17	2,041	2,073	2,041	2,063	+1.18%	285,300	3871億5441万	+2.48%
03/14	2,030	2,044	2,029	2,039	+0.25%	295,100	3826億5043万	+1.49%
03/13	2,037	2,048	2,026	2,034	-0.25%	368,800	3817億1211万	+1.45%
03/12	2,026	2,047	2,020	2,039	-0.63%	454,700	3826億5043万	+1.9%
03/11	2,049	2,059	2,023	2,052	+0.2%	517,400	3850億9009万	+2.75%
03/10	2,057	2,063	2,042	2,048	-0.82%	308,500	3843億3943万	+2.55%
03/07	2,029	2,065	2,024	2,065	+0.83%	342,500	3875億2974万	+3.41%
03/06	2,045	2,061	2,038	2,048	+0.94%	292,900	3843億3943万	+2.66%
03/05	2,030	2,042	2,019	2,029	-0.15%	316,200	3807億7378万	+1.76%
03/04	2,032	2,045	2,013	2,032	+0.2%	396,300	3813億3677万	+2.01%
03/03	2,017	2,037	2,007	2,028	+0.95%	362,400	3805億8611万	+1.91%
02/28	2,047	2,053	2,009	2,009	-2.38%	522,800	3770億2046万	+0.95%
02/27	2,000	2,058	2,000	2,058	+3.31%	446,300	3862億1608万	+3.37%
02/26	1,973	1,993	1,966	1,992	+1.22%	318,000	3738億3015万	+0.1%
02/25	1,954	1,977	1,947	1,968	-0.46%	292,300	3693億2617万	-1.11%
02/21	1,950	1,977	1,945	1,977	+0.76%	380,200	3710億1516万	-0.7%
02/20	1,990	1,991	1,951	1,962	-1.41%	383,200	3682億17万	-1.46%
02/19	2,016	2,029	1,990	1,990	-1.44%	350,100	3734億5481万	-0.1%
02/18	1,984	2,028	1,984	2,019	+1.76%	372,000	3788億9712万	+1.41%
02/17	2,000	2,001	1,983	1,984	-0.5%	266,900	3723億2882万	-0.3%
02/14	2,012	2,028	1,994	1,994	-0.55%	328,600	3742億548万	+0.25%
02/13	1,980	2,010	1,965	2,005	+2.14%	429,000	3762億6980万	+0.7%
02/12	1,975	1,977	1,946	1,963	-0.25%	307,600	3683億8784万	-1.41%
02/10	1,945	1,978	1,945	1,968	+0.51%	314,100	3693億2617万	-1.25%
02/07	1,945	1,975	1,944	1,958	+0.05%	377,900	3674億4951万	-1.95%
02/06	1,934	1,967	1,928	1,957	+0.31%	512,600	3672億6184万	-2.2%
02/05	1,951	1,981	1,946	1,951	+0.77%	509,000	3661億3585万	-2.64%
02/04	1,938	1,994	1,933	1,936	+0.52%	822,800	3633億2086万	-3.49%
02/03	2,013	2,060	1,900	1,926	-6.64%	1,639,600	3614億4421万	-4.13%
01/31	14:00 2025年3月期第3四半期決算短信[IFRS](連結)
01/31	2,015	2,086	2,014	2,063	+0.73%	1,192,500	3871億5441万	+2.53%
01/30	2,015	2,055	2,015	2,048	+1.64%	387,100	3843億3943万	+1.94%
01/29	2,004	2,027	2,002	2,015	+0.15%	302,500	3781億4646万	+0.45%
01/28	1,989	2,019	1,986	2,012	+0.9%	339,300	3775億8346万	+0.35%
01/27	1,998	2,009	1,984	1,994	+1.06%	348,300	3742億548万	-0.45%
01/24	2,008	2,015	1,972	1,973	-2.71%	833,300	3702億6450万	-1.5%
01/23	2,025	2,028	2,009	2,028	0%	170,700	3805億8611万	+1.2%
01/22	2,030	2,037	2,023	2,028	+0.05%	231,600	3805億8611万	+1.3%
01/21	2,030	2,039	2,001	2,027	+0.9%	285,900	3803億9845万	+1.25%
01/20	2,000	2,032	1,993	2,009	+1.57%	478,800	3770億2046万	+0.4%
01/17	1,954	1,984	1,949	1,978	+0.05%	454,700	3712億282万	-1.05%
01/16	1,984	1,996	1,976	1,977	-0.75%	296,100	3710億1516万	-1%
01/15	1,992	1,999	1,980	1,992	+0.66%	310,000	3738億3015万	-0.15%
01/14	1,962	1,986	1,962	1,979	+0.15%	409,400	3713億9049万	-0.7%
01/10	1,961	1,990	1,961	1,976	-0.2%	294,800	3708億2749万	-0.8%
01/09	2,010	2,017	1,971	1,980	-2.32%	608,900	3715億7816万	-0.45%
01/08	2,010	2,032	2,008	2,027	+0.8%	396,200	3803億9845万	+2.06%
01/07	2,020	2,026	2,002	2,011	-0.25%	325,000	3773億9579万	+1.46%
01/06	2,043	2,043	2,008	2,016	-1.8%	422,900	3783億3412万	+1.92%
2024
12/30	2,069	2,069	2,048	2,053	-0.39%	257,500	3852億7776万	+3.9%
12/27	2,044	2,069	2,029	2,061	+0.83%	576,000	3867億7908万	+4.46%
12/26	2,000	2,044	2,000	2,044	+1.84%	703,000	3835億8876万	+3.76%
12/25	2,003	2,007	1,988	2,007	+0.1%	323,700	3766億4513万	+2.03%
12/24	2,005	2,020	1,998	2,005	+0.5%	388,100	3762億6980万	+1.93%
12/23	1,991	2,000	1,974	1,995	+0.2%	409,500	3743億9314万	+1.42%
12/20	1,995	2,018	1,991	1,991	+0.71%	548,600	3736億4248万	+1.22%
12/19	1,979	1,993	1,968	1,977	-0.65%	432,700	3710億1516万	+0.46%
12/18	1,987	2,012	1,981	1,990	+1.12%	611,400	3734億5481万	+1.12%
12/17	1,983	1,996	1,968	1,968	-1.16%	326,400	3693億2617万	+0.05%
12/16	1,995	2,016	1,991	1,991	0%	273,700	3736億4248万	+1.07%
12/13	1,960	1,997	1,960	1,991	+0.2%	446,400	3736億4248万	+1.12%
12/12	2,003	2,016	1,987	1,987	-1.49%	569,900	3728億9182万	+0.86%
12/11	2,010	2,017	1,984	2,017	+0.9%	598,900	3785億2179万	+2.28%
12/10	1,990	2,007	1,979	1,999	+2.15%	667,000	3751億4381万	+1.32%
12/09	1,953	1,969	1,950	1,957	+0.82%	372,400	3672億6184万	-0.76%
12/06	1,950	1,959	1,938	1,941	+0.47%	488,300	3642億5919万	-1.67%
12/05	1,950	1,955	1,929	1,932	+0.31%	358,000	3625億7020万	-2.33%
12/04	1,949	1,954	1,917	1,926	-1.23%	417,800	3614億4421万	-2.73%

3116 トヨタ紡織

IR情報

2024/12/04～2025/05/07

IR情報＆株価推移

開示資料

決算

株式

チャート