| 2026 |
| 03/09 | 1,850 | 1,856 | 1,794 | 1,849 | -2.17% | 99,000 | 203億5379万 | -6.57% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 54,600株（0.49%）-0.01%義務消失 |
| 03/06 | 1,804 | 1,891 | 1,801 | 1,890 | +4.77% | 68,000 | 208億512万 | -5.59% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 55,800株（0.5%）新規 |
| 03/05 | 1,774 | 1,823 | 1,774 | 1,804 | +1.69% | 60,100 | 198億5843万 | -10.91% |
| 03/04 | （IR情報）18:00 トヨクモ「安否確認サービス2」、利用者数300万人を突破 |
| 03/04 | 1,800 | 1,800 | 1,738 | 1,774 | -2.21% | 78,000 | 195億2819万 | -13.67% |
| 03/03 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 03/03 | 1,811 | 1,840 | 1,808 | 1,814 | -1.2% | 103,600 | 199億6851万 | -13.08% |
| 03/02 | 1,825 | 1,848 | 1,797 | 1,836 | -1.18% | 83,900 | 202億1068万 | -13.48% |
| 02/27 | 1,861 | 1,886 | 1,847 | 1,858 | +0.65% | 88,700 | 204億5286万 | -13.74% |
| 02/26 | 1,800 | 1,864 | 1,800 | 1,846 | +1.99% | 73,500 | 203億2076万 | -15.51% |
| 02/25 | 1,799 | 1,845 | 1,799 | 1,810 | +1.06% | 71,300 | 199億2448万 | -18.47% |
| 02/24 | 1,798 | 1,827 | 1,762 | 1,791 | -0.44% | 185,700 | 197億1532万 | -20.61% |
| 02/20 | （IR情報）11:30 取締役候補者の選任に関するお知らせ |
| 02/20 | 1,838 | 1,838 | 1,791 | 1,799 | -2.76% | 135,200 | 198億339万 | -21.58% |
| 02/19 | 1,850 | 1,876 | 1,827 | 1,850 | 0% | 106,900 | 203億6480万 | -20.77% |
| 02/18 | 1,820 | 1,880 | 1,795 | 1,850 | +1.76% | 134,700 | 203億6480万 | -21.94% |
| 02/17 | 1,887 | 1,887 | 1,804 | 1,818 | -4.06% | 149,600 | 200億1254万 | -24.44% |
| 02/16 | 1,863 | 1,918 | 1,824 | 1,895 | +4.47% | 278,200 | 208億6016万 | -22.59% |
| 02/13 | （IR情報）11:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）11:30 事業計画及び成長可能性に関する事項 |
| 02/13 | （IR情報）11:30 2026年1月度月次売上速報に関するお知らせ |
| 02/13 | （IR情報）11:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）11:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 2,180 | 2,196 | 1,724 | 1,814 | -17.47% | 555,500 | 199億6851万 | -27.03% |
| 02/12 | 2,251 | 2,257 | 2,192 | 2,198 | -3.81% | 65,900 | 241億9558万 | -12.95% |
| 02/10 | 2,197 | 2,313 | 2,195 | 2,285 | +6.38% | 74,600 | 251億5328万 | -10.36% |
| 02/09 | 2,136 | 2,148 | 2,117 | 2,148 | +2.19% | 52,400 | 236億4518万 | -16.26% |
| 02/06 | 2,150 | 2,150 | 2,073 | 2,102 | -3.71% | 68,100 | 231億3881万 | -18.81% |
| 02/05 | 2,138 | 2,200 | 2,114 | 2,183 | +0.14% | 147,700 | 240億3046万 | -16.52% |
| 02/04 | 2,308 | 2,308 | 2,165 | 2,180 | -6.03% | 121,300 | 239億9744万 | -17.39% |
| 02/03 | 2,355 | 2,372 | 2,320 | 2,320 | -1.36% | 41,400 | 255億3856万 | -12.78% |
| 02/02 | 2,398 | 2,405 | 2,350 | 2,352 | -2.12% | 77,500 | 258億9081万 | -12.01% |
| 01/30 | 2,393 | 2,414 | 2,374 | 2,403 | -0.83% | 65,700 | 264億5222万 | -10.54% |
| 01/29 | 2,470 | 2,470 | 2,410 | 2,423 | -2.38% | 68,500 | 266億7238万 | -10.06% |
| 01/28 | 2,521 | 2,535 | 2,477 | 2,482 | -2.48% | 41,000 | 273億2185万 | -8.18% |
| 01/27 | 2,580 | 2,581 | 2,534 | 2,545 | -1.51% | 27,100 | 280億1536万 | -6.02% |
| 01/26 | 2,656 | 2,670 | 2,560 | 2,584 | -3.76% | 68,400 | 284億4467万 | -4.75% |
| 01/23 | 2,637 | 2,689 | 2,620 | 2,685 | +1.82% | 36,800 | 295億5648万 | -1.1% |
| 01/22 | 2,624 | 2,654 | 2,594 | 2,637 | +0.92% | 34,000 | 290億2809万 | -2.91% |
| 01/21 | 2,655 | 2,655 | 2,604 | 2,613 | -4.15% | 61,300 | 287億6390万 | -3.83% |
| 01/20 | 2,725 | 2,741 | 2,671 | 2,726 | +0.74% | 35,200 | 300億780万 | +0.26% |
| 01/19 | 2,748 | 2,748 | 2,694 | 2,706 | -1.64% | 46,700 | 297億8764万 | -0.48% |
| 01/16 | 2,812 | 2,815 | 2,722 | 2,751 | -2.27% | 36,400 | 302億8300万 | +1.14% |
| 01/15 | （IR情報）11:30 2025年12月度月次売上速報に関するお知らせ |
| 01/15 | 2,727 | 2,819 | 2,721 | 2,815 | +3.23% | 34,800 | 309億8752万 | +3.49% |
| 01/14 | 2,750 | 2,776 | 2,710 | 2,727 | -1.55% | 63,000 | 300億1881万 | +0.48% |
| 01/13 | 2,888 | 2,888 | 2,769 | 2,770 | -2.67% | 43,900 | 304億9216万 | +2.1% |
| 01/09 | 2,846 | 2,866 | 2,811 | 2,846 | +0.11% | 28,000 | 313億2876万 | +5.02% |
| 01/08 | 2,840 | 2,865 | 2,789 | 2,843 | +1.9% | 50,000 | 312億9574万 | +5.14% |
| 01/07 | 2,840 | 2,840 | 2,761 | 2,790 | -0.32% | 36,100 | 307億1232万 | +3.33% |
| 01/06 | 2,730 | 2,800 | 2,720 | 2,799 | +3.86% | 38,000 | 308億1139万 | +3.67% |
| 01/05 | 2,745 | 2,764 | 2,682 | 2,695 | -2.07% | 36,000 | 296億6656万 | -0.19% |
| 2025 |
| 12/30 | 2,786 | 2,786 | 2,716 | 2,752 | -0.04% | 28,400 | 302億9401万 | +1.78% |
| 12/29 | 2,761 | 2,802 | 2,720 | 2,753 | -1.01% | 47,700 | 303億502万 | +1.7% |
| 12/26 | 2,716 | 2,805 | 2,705 | 2,781 | +2.7% | 55,100 | 306億1324万 | +2.58% |
| 12/25 | 2,647 | 2,708 | 2,629 | 2,708 | +3% | 42,700 | 298億966万 | -0.11% |
| 12/24 | 2,680 | 2,695 | 2,627 | 2,629 | -1.9% | 32,700 | 289億4003万 | -3.13% |
| 12/23 | 2,607 | 2,691 | 2,607 | 2,680 | +2.8% | 40,300 | 295億144万 | -1.33% |
| 12/22 | （IR情報）16:00 【日経冬のボーナス調査】平均35歳以下で1位。トヨクモが証明した「高生産性＝高還元」を実現する3つの決断 |
| 12/22 | 2,660 | 2,666 | 2,585 | 2,607 | -1.59% | 51,300 | 286億9785万 | -4.12% |
| 12/19 | 2,622 | 2,649 | 2,595 | 2,649 | +1.18% | 30,700 | 291億6019万 | -2.75% |
| 12/18 | 2,638 | 2,638 | 2,597 | 2,618 | -1.17% | 24,900 | 288億1894万 | -4.03% |
| 12/17 | 2,639 | 2,649 | 2,612 | 2,649 | +0.38% | 25,300 | 291億6019万 | -3.43% |
| 12/16 | 2,681 | 2,690 | 2,628 | 2,639 | -2.8% | 37,000 | 290億5011万 | -4.21% |
| 12/15 | （IR情報）11:30 2025年11月度月次売上速報に関するお知らせ |
| 12/15 | 2,633 | 2,715 | 2,633 | 2,715 | +1.99% | 21,500 | 298億8672万 | -1.81% |
| 12/12 | 2,635 | 2,687 | 2,635 | 2,662 | 0% | 36,400 | 293億329万 | -3.9% |
| 12/11 | 2,720 | 2,735 | 2,642 | 2,662 | -2.85% | 30,700 | 293億329万 | -4.14% |
| 12/10 | 2,731 | 2,748 | 2,710 | 2,740 | +0.33% | 17,400 | 301億6192万 | -1.58% |
| 12/09 | 2,742 | 2,750 | 2,714 | 2,731 | +0.04% | 17,900 | 300億6284万 | -2.08% |
| 12/08 | 2,647 | 2,734 | 2,640 | 2,730 | +2.32% | 32,800 | 300億5184万 | -2.4% |
| 12/05 | 2,692 | 2,715 | 2,646 | 2,668 | -1.69% | 53,800 | 293億6934万 | -4.88% |
| 12/04 | 2,689 | 2,731 | 2,663 | 2,714 | +0.93% | 20,700 | 298億7571万 | -3.52% |
| 12/03 | 2,699 | 2,721 | 2,683 | 2,689 | -0.52% | 17,000 | 296億51万 | -4.78% |
| 12/02 | 2,740 | 2,764 | 2,681 | 2,703 | -0.95% | 38,000 | 297億5462万 | -4.79% |
| 12/01 | 2,792 | 2,792 | 2,728 | 2,729 | -2.26% | 19,200 | 300億4083万 | -4.41% |
| 11/28 | 2,818 | 2,837 | 2,779 | 2,792 | -0.39% | 17,200 | 307億3433万 | -2.72% |
| 11/27 | 2,795 | 2,810 | 2,774 | 2,803 | +0.32% | 15,200 | 308億5542万 | -2.84% |
| 11/26 | 2,800 | 2,817 | 2,777 | 2,794 | -0.96% | 19,600 | 307億5635万 | -3.52% |
| 11/25 | 2,880 | 2,880 | 2,785 | 2,821 | -1.5% | 32,700 | 310億5356万 | -3.06% |
| 11/21 | 2,765 | 2,864 | 2,730 | 2,864 | +3.47% | 47,400 | 315億2691万 | -1.78% |
| 11/20 | 2,832 | 2,832 | 2,743 | 2,768 | -0.5% | 26,900 | 304億7014万 | -5.27% |
| 11/19 | 2,727 | 2,800 | 2,723 | 2,782 | +2.96% | 46,200 | 306億2425万 | -5.15% |
| 11/18 | 2,755 | 2,771 | 2,702 | 2,702 | -1.89% | 31,800 | 297億4361万 | -8.06% |
| 11/17 | 2,761 | 2,780 | 2,662 | 2,754 | +1.59% | 68,200 | 303億1603万 | -6.71% |
| 11/14 | 2,800 | 2,810 | 2,684 | 2,711 | -1.67% | 154,900 | 298億4268万 | -8.6% |
| 11/13 | （IR情報）11:30 連結業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）11:30 2025年10月度月次売上速報に関するお知らせ |
| 11/13 | （IR情報）11:30 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）11:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 3,030 | 3,045 | 2,743 | 2,757 | -8.1% | 340,900 | 303億4905万 | -7.55% |
| 11/12 | 2,983 | 3,035 | 2,938 | 3,000 | +2.28% | 53,400 | 330億2400万 | +0.2% |
| 11/11 | 2,944 | 2,944 | 2,900 | 2,933 | +1.35% | 36,100 | 322億8646万 | -2.1% |
| 11/10 | 2,892 | 2,905 | 2,851 | 2,894 | +1.83% | 24,100 | 318億5715万 | -3.5% |
| 11/07 | 2,810 | 2,849 | 2,803 | 2,842 | +0.21% | 19,300 | 312億8473万 | -5.14% |
| 11/06 | 2,866 | 2,884 | 2,803 | 2,836 | -0.49% | 41,100 | 312億1868万 | -5.5% |
| 11/05 | 2,901 | 2,901 | 2,760 | 2,850 | -0.59% | 44,900 | 313億7280万 | -5.28% |
| 11/04 | 2,904 | 2,904 | 2,820 | 2,867 | -2.08% | 60,100 | 315億5993万 | -4.97% |
| 10/31 | 2,917 | 2,963 | 2,895 | 2,928 | +0.34% | 25,600 | 322億3142万 | -3.24% |
| 10/30 | 2,905 | 2,946 | 2,886 | 2,918 | +1.28% | 44,200 | 321億2134万 | -3.7% |
| 10/29 | 2,995 | 3,045 | 2,881 | 2,881 | -3.48% | 41,800 | 317億1404万 | -5.07% |
| 10/28 | 3,055 | 3,090 | 2,985 | 2,985 | -2.77% | 31,400 | 328億5888万 | -2% |
| 10/27 | 3,115 | 3,155 | 3,050 | 3,070 | -1.13% | 23,500 | 337億9456万 | +0.66% |
| 10/24 | 3,100 | 3,110 | 3,075 | 3,105 | +0.16% | 9,000 | 341億7984万 | +1.8% |
| 10/23 | 3,130 | 3,150 | 3,085 | 3,100 | -2.05% | 17,300 | 341億2480万 | +1.74% |
| 10/22 | 3,100 | 3,170 | 3,075 | 3,165 | +2.93% | 34,900 | 348億4032万 | +3.91% |
| 10/21 | 3,140 | 3,140 | 3,050 | 3,075 | -1.91% | 27,600 | 338億4960万 | +1.05% |
| 10/20 | 3,030 | 3,135 | 3,015 | 3,135 | +5.27% | 39,300 | 345億1008万 | +2.92% |
| 10/17 | 3,000 | 3,005 | 2,945 | 2,978 | -1.55% | 46,400 | 327億8182万 | -2.23% |
| 10/16 | （IR情報）18:00 トヨクモ、OSS開発者への年間1000万円規模の支援を2025年も継続 |
| 10/16 | 3,060 | 3,060 | 3,000 | 3,025 | +0.17% | 18,500 | 332億9920万 | -0.82% |
| 10/15 | （IR情報）11:30 2025年9月度月次売上速報に関するお知らせ |
| 10/15 | 2,991 | 3,050 | 2,945 | 3,020 | +2.55% | 30,200 | 332億4416万 | -0.98% |
| 10/14 | 2,950 | 3,010 | 2,895 | 2,945 | -2.48% | 55,400 | 324億1856万 | -3.47% |
| 10/10 | 3,080 | 3,120 | 3,020 | 3,020 | -2.58% | 38,100 | 332億4416万 | -1.15% |
| 10/09 | 3,130 | 3,135 | 3,075 | 3,100 | -0.32% | 24,800 | 341億2480万 | +1.44% |
| 10/08 | 3,065 | 3,125 | 3,050 | 3,110 | +1.3% | 20,900 | 342億3488万 | +1.67% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
