- 5105
- 2026/11/09
- 時価
- 6521億円
- PER 予
- 10.51倍
- 2009年以降
- 赤字-229.89倍
（2009-2025年） - PBR
- 1.19倍
- 2009年以降
- 0.34-2.31倍
（2009-2025年） - 配当 予
- 3.19%
- ROE 予
- 11.28%
- ROA 予
- 8.07%
- 資料
- Link
- CSV,JSON
TOYO TIRE（5105）の時価総額の推移
- 2009年3月31日
- 284億3121万
- 2010年3月31日
- 554億5004万
- 2011年3月31日
- 518億8903万
- 2012年12月28日
- 651億1564万
- 2013年12月30日
- 1521億5752万
- 2014年12月30日
- 3030億2606万
- 2015年12月30日
- 3053億242万
- 2016年12月30日
- 1847億8001万
- 2017年12月29日
- 2956億4068万
- 2018年12月28日
- 1746億1441万
- 2019年12月30日
- 2424億2842万
- 2020年12月30日
- 2413億6745万
- 2021年12月30日
- 2761億6661万
- 2022年12月30日
- 2304億6772万
- 2023年12月29日
- 3633億6519万
- 2024年12月30日
- 3766億2286万
- 2025年12月30日
- 6675億7235万
2026/06/12～2026/11/09
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/09 | 4,133 | 4,244 | 4,105 | 4,232 | +4.16% | 760,500 | - | +3.85% | - | - |
| 11/06 | 4,109 | 4,142 | 4,012 | 4,063 | -5.93% | 1,339,700 | - | +0.02% | - | - |
| 11/05 | 4,244 | 4,362 | 4,207 | 4,319 | +8.33% | 1,954,600 | - | +6.51% | - | - |
| 11/04 | 4,009 | 4,073 | 3,921 | 3,987 | +0.15% | 734,700 | - | -1.14% | - | - |
| 11/02 | 3,987 | 4,010 | 3,955 | 3,981 | -1.19% | 658,200 | - | -1.22% | - | - |
| 10/30 | 4,026 | 4,068 | 4,007 | 4,029 | 0% | 614,600 | - | +0.07% | - | - |
| 10/29 | 4,056 | 4,066 | 3,990 | 4,029 | +0.5% | 1,287,700 | - | +0.27% | - | - |
| 10/28 | 4,064 | 4,098 | 4,009 | 4,009 | -1.23% | 972,300 | - | 0% | - | - |
| 10/27 | 4,045 | 4,059 | 3,996 | 4,059 | +1.27% | 967,300 | - | +1.45% | - | - |
| 10/26 | 4,032 | 4,074 | 3,997 | 4,008 | -1.64% | 1,097,400 | - | +0.53% | - | - |
| 10/23 | 4,142 | 4,158 | 4,069 | 4,075 | -1.74% | 799,400 | - | +2.52% | - | - |
| 10/22 | 4,132 | 4,208 | 4,132 | 4,147 | -0.6% | 608,800 | - | +4.72% | - | - |
| 10/21 | 4,141 | 4,187 | 4,087 | 4,172 | +1.14% | 958,000 | - | +5.83% | - | - |
| 10/20 | 4,200 | 4,236 | 4,103 | 4,125 | -1.95% | 888,000 | - | +5.18% | - | - |
| 10/19 | 4,200 | 4,207 | 4,158 | 4,207 | -0.54% | 519,800 | - | +7.84% | - | - |
| 10/16 | 4,174 | 4,248 | 4,164 | 4,230 | +2.47% | 1,025,000 | - | +9.19% | - | - |
| 10/15 | 4,078 | 4,134 | 4,032 | 4,128 | +0.71% | 1,151,300 | - | +7.14% | - | - |
| 10/14 | 4,091 | 4,123 | 4,080 | 4,099 | +0.22% | 638,300 | - | +6.91% | - | - |
| 10/13 | 4,047 | 4,090 | 4,022 | 4,090 | +0.76% | 650,700 | - | +7.15% | - | - |
| 10/09 | 4,020 | 4,075 | 3,996 | 4,059 | +1.6% | 681,200 | - | +6.79% | - | - |
| 10/08 | 3,989 | 3,998 | 3,956 | 3,995 | -0.79% | 833,800 | - | +5.35% | - | - |
| 10/07 | 3,969 | 4,057 | 3,965 | 4,027 | +1.46% | 975,100 | - | +6.45% | - | - |
| 10/06 | 3,954 | 3,978 | 3,915 | 3,969 | +1.15% | 781,800 | - | +5.25% | - | - |
| 10/05 | 3,955 | 3,963 | 3,898 | 3,924 | +0.49% | 841,500 | - | +4.22% | - | - |
| 10/02 | 3,906 | 3,925 | 3,873 | 3,905 | -0.43% | 983,700 | - | +3.83% | - | - |
| 10/01 | 3,861 | 3,922 | 3,813 | 3,922 | +1.34% | 1,028,000 | - | +4.36% | - | - |
| 09/30 | 3,838 | 3,879 | 3,816 | 3,870 | +2.14% | 911,800 | - | +3.09% | - | - |
| 09/29 | 3,869 | 3,897 | 3,786 | 3,789 | -2.85% | 1,041,100 | - | +0.99% | - | - |
| 09/28 | 3,904 | 3,933 | 3,883 | 3,900 | +0.75% | 1,506,200 | - | +3.94% | - | - |
| 09/25 | 3,860 | 3,871 | 3,814 | 3,871 | +0.97% | 1,249,100 | - | +3.48% | - | - |
| 09/24 | 3,874 | 3,883 | 3,812 | 3,834 | +0.79% | 1,169,400 | - | +2.57% | - | - |
| 09/18 | 3,820 | 3,826 | 3,764 | 3,804 | -0.05% | 1,357,500 | - | +1.82% | - | - |
| 09/17 | 3,750 | 3,829 | 3,749 | 3,806 | +2.28% | 958,700 | - | +1.87% | - | - |
| 09/16 | 3,708 | 3,754 | 3,707 | 3,721 | +0.7% | 1,002,800 | - | -0.4% | - | - |
| 09/15 | 3,731 | 3,789 | 3,672 | 3,695 | -0.43% | 1,129,400 | - | -1.15% | - | - |
| 09/14 | 3,623 | 3,734 | 3,614 | 3,711 | +0.49% | 1,736,200 | - | -0.8% | - | - |
| 09/11 | 3,575 | 3,715 | 3,575 | 3,693 | +0.16% | 3,000,700 | - | -1.18% | - | - |
| 09/10 | 3,565 | 3,740 | 3,546 | 3,687 | +2.87% | 3,552,700 | - | -1.86% | - | - |
| 09/09 | 3,514 | 3,607 | 3,505 | 3,584 | +1.59% | 2,101,200 | - | -5.06% | - | - |
| 09/08 | 3,683 | 3,686 | 3,528 | 3,528 | -5.21% | 2,247,800 | - | -7.08% | - | - |
| 09/07 | 3,690 | 3,727 | 3,652 | 3,722 | +1.97% | 1,086,400 | - | -2.59% | - | - |
| 09/04 | 3,658 | 3,670 | 3,616 | 3,650 | -0.54% | 1,322,900 | - | -5.02% | - | - |
| 09/03 | 3,676 | 3,689 | 3,643 | 3,670 | -0.35% | 1,449,200 | - | -5.09% | - | - |
| 09/02 | 3,770 | 3,789 | 3,681 | 3,683 | -4.01% | 1,499,900 | - | -5.35% | - | - |
| 09/01 | 3,741 | 3,837 | 3,739 | 3,837 | +1.86% | 2,017,300 | - | -1.87% | - | - |
| 08/31 | 3,718 | 3,784 | 3,697 | 3,767 | +0.86% | 1,786,600 | - | -3.98% | - | - |
| 08/28 | 3,750 | 3,807 | 3,720 | 3,735 | -1.99% | 1,984,100 | - | -5.01% | - | - |
| 08/27 | 3,860 | 3,864 | 3,796 | 3,811 | -0.81% | 545,200 | - | -3.42% | - | - |
| 08/26 | 3,808 | 3,895 | 3,808 | 3,842 | +0.47% | 744,800 | - | -2.86% | - | - |
| 08/25 | 3,824 | 3,844 | 3,767 | 3,824 | 0% | 1,281,600 | - | -3.58% | - | - |
| 08/24 | 3,797 | 3,856 | 3,767 | 3,824 | +0.34% | 1,412,700 | - | -3.75% | - | - |
| 08/21 | 3,840 | 3,843 | 3,785 | 3,811 | +0.58% | 1,370,300 | - | -4.27% | - | - |
| 08/20 | 3,682 | 3,813 | 3,677 | 3,789 | +4.35% | 2,370,300 | - | -4.99% | - | - |
| 08/19 | 3,695 | 3,722 | 3,631 | 3,631 | -4.02% | 1,804,200 | - | -9.09% | - | - |
| 08/18 | 3,786 | 3,800 | 3,762 | 3,783 | -0.55% | 1,148,200 | - | -5.54% | - | - |
| 08/17 | 3,830 | 3,837 | 3,726 | 3,804 | +0.11% | 1,377,300 | - | -5.14% | - | - |
| 08/14 | 3,778 | 3,838 | 3,768 | 3,800 | +0.16% | 743,000 | - | -5.33% | - | - |
| 08/13 | 3,800 | 3,815 | 3,762 | 3,794 | +0.8% | 1,330,000 | - | -5.6% | - | - |
| 08/12 | 3,807 | 3,858 | 3,764 | 3,764 | -0.42% | 1,723,400 | - | -6.48% | - | - |
| 08/10 | 3,900 | 3,949 | 3,755 | 3,780 | +4.94% | 4,799,100 | - | -6.3% | - | - |
| 08/07 | 4,199 | 4,337 | 3,598 | 3,602 | -14.22% | 7,377,300 | - | -10.8% | - | - |
| 08/06 | 4,166 | 4,224 | 4,136 | 4,199 | +1.3% | 963,800 | - | +3.73% | - | - |
| 08/05 | 4,178 | 4,187 | 4,108 | 4,145 | +0.51% | 825,200 | - | +2.85% | - | - |
| 08/04 | 4,130 | 4,172 | 4,107 | 4,124 | -0.1% | 481,800 | - | +2.77% | - | - |
| 08/03 | 4,222 | 4,276 | 4,047 | 4,128 | -3.55% | 601,600 | - | +3.2% | - | - |
| 07/31 | 4,257 | 4,353 | 4,223 | 4,280 | +0.54% | 715,000 | - | +7.3% | - | - |
| 07/30 | 4,266 | 4,294 | 4,189 | 4,257 | -0.35% | 1,944,600 | - | +7.23% | - | - |
| 07/29 | 4,227 | 4,272 | 4,163 | 4,272 | +2.77% | 659,900 | - | +8.18% | - | - |
| 07/28 | 4,147 | 4,161 | 4,116 | 4,157 | -0.05% | 539,600 | - | +5.83% | - | - |
| 07/27 | 4,035 | 4,165 | 4,016 | 4,159 | +4.21% | 616,100 | - | +6.18% | - | - |
| 07/24 | 3,958 | 4,025 | 3,933 | 3,991 | -2.18% | 718,100 | - | +2.18% | - | - |
| 07/23 | 4,020 | 4,102 | 4,000 | 4,080 | +1.22% | 535,100 | - | +4.53% | - | - |
| 07/22 | 4,070 | 4,107 | 4,024 | 4,031 | -2.26% | 571,800 | - | +3.57% | - | - |
| 07/21 | 4,036 | 4,124 | 4,008 | 4,124 | +3.1% | 628,300 | - | +6.15% | - | - |
| 07/17 | 3,972 | 4,043 | 3,912 | 4,000 | -0.47% | 725,800 | - | +3.17% | - | - |
| 07/16 | 3,970 | 4,043 | 3,970 | 4,019 | +0.65% | 580,300 | - | +3.98% | - | - |
| 07/15 | 3,950 | 4,008 | 3,943 | 3,993 | +1.5% | 514,100 | - | +3.71% | - | - |
| 07/14 | 3,899 | 3,952 | 3,897 | 3,934 | +0.87% | 505,600 | - | +2.53% | - | - |
| 07/13 | 3,934 | 3,960 | 3,881 | 3,900 | -0.13% | 534,800 | - | +1.93% | - | - |
| 07/10 | 3,894 | 3,947 | 3,890 | 3,905 | +0.13% | 688,200 | - | +2.36% | - | - |
| 07/09 | 3,877 | 3,935 | 3,859 | 3,900 | -1.07% | 996,000 | - | +2.5% | - | - |
| 07/08 | 3,876 | 3,985 | 3,855 | 3,942 | +0.08% | 1,099,100 | - | +3.9% | - | - |
| 07/07 | 3,987 | 4,019 | 3,908 | 3,939 | -1.2% | 1,284,800 | - | +4.12% | - | - |
| 07/06 | 3,910 | 3,987 | 3,881 | 3,987 | +3% | 763,100 | - | +5.67% | - | - |
| 07/03 | 3,875 | 3,882 | 3,835 | 3,871 | +0.39% | 690,600 | - | +2.95% | - | - |
| 07/02 | 3,771 | 3,863 | 3,736 | 3,856 | +2.74% | 962,500 | - | +2.64% | - | - |
| 07/01 | 3,779 | 3,798 | 3,733 | 3,753 | +0.67% | 601,100 | - | +0.11% | - | - |
| 06/30 | 3,798 | 3,818 | 3,709 | 3,728 | -1.43% | 684,700 | - | -0.48% | - | - |
| 06/29 | 3,820 | 3,821 | 3,726 | 3,782 | -2.07% | 698,400 | - | +0.99% | - | - |
| 06/26 | 3,820 | 3,887 | 3,802 | 3,862 | +1.66% | 1,145,700 | - | +3.15% | - | - |
| 06/25 | 3,857 | 3,857 | 3,785 | 3,799 | +1.88% | 558,100 | - | +1.82% | - | - |
| 06/24 | 3,807 | 3,813 | 3,710 | 3,729 | -0.9% | 484,600 | - | +0.16% | - | - |
| 06/23 | 3,863 | 3,881 | 3,763 | 3,763 | -2.79% | 576,600 | - | +1.24% | - | - |
| 06/22 | 3,863 | 3,912 | 3,845 | 3,871 | -0.44% | 743,100 | - | +4.28% | - | - |
| 06/19 | 3,928 | 3,956 | 3,854 | 3,888 | -0.64% | 1,256,600 | - | +4.91% | - | - |
| 06/18 | 3,845 | 3,928 | 3,824 | 3,913 | +2.35% | 1,219,100 | - | +5.67% | - | - |
| 06/17 | 3,833 | 3,852 | 3,815 | 3,823 | -0.6% | 643,800 | - | +3.32% | - | - |
| 06/16 | 3,914 | 3,925 | 3,813 | 3,846 | -1.99% | 1,101,400 | - | +3.97% | - | - |
| 06/15 | 3,839 | 3,930 | 3,807 | 3,924 | +6.08% | 1,086,500 | - | +6.17% | - | - |
| 06/12 | 3,764 | 3,769 | 3,695 | 3,699 | +1.2% | 1,298,400 | - | +0.19% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 3月期 | 443 5/19 | 104 2/24 | 10,234,000 3/27 | - | - | 284億3121万 3/31 |
| 2010年 3月期 | 246 7/6 | 128 11/25 11/24 | 19,576,000 4/2 | 564億386万 | 293億4835万 | 554億5004万 3/31 |
| 2011年 3月期 | 238 3/10 3/1 | 156 3/15 | 4,294,000 2/21 | 545億6959万 | 357億6830万 | 518億8903万 3/31 |
| 2012年 3月期 | 275 7/2 | 171 11/25 | 9,178,000 5/9 | 630億5310万 | 392億756万 | 651億1564万 12/28 |
| 2013年 12月期 | 648 10/17 | 256 1/9 | 18,786,000 2/14 | 1485億7603万 | 586億9670万 | 1521億5752万 12/30 |
| 2014年 12月期 | 2,613 12/3 | 528 2/4 | 9,160,000 2/14 | 3323億1891万 | 1343億110万 | 3030億2606万 12/30 |
| 2015年 12月期 | 3,030 8/18 | 2,107 3/26 | 15,168,800 3/16 | 3853億5259万 | 2679億6630万 | 3053億242万 12/30 |
| 2016年 12月期 | 2,588 2/1 | 959 6/28 | 12,106,600 11/14 | 3291億3944万 | 1219億6473万 | 1847億8001万 12/30 |
| 2017年 12月期 | 2,675 10/25 | 1,237 2/8 | 12,753,500 2/16 | 3402億402万 | 1573億2051万 | 2956億4068万 12/29 |
| 2018年 12月期 | 2,417 1/23 | 1,300 12/25 | 4,245,600 2/15 | 3073億9181万 | 1653億3279万 | 1746億1441万 12/28 |
| 2019年 12月期 | 1,680 12/13 | 1,122 5/10 | 3,539,100 5/13 | 2589億652万 | 1729億1257万 | 2424億2842万 12/30 |
| 2020年 12月期 | 1,847 11/25 | 941 4/6 | 2,829,700 8/11 | 2846億4307万 | 1450億1847万 | 2413億6745万 12/30 |
| 2021年 12月期 | 2,456 6/16 | 1,546 1/4 | 1,973,600 2/15 | 3784億9668万 | 2382億5565万 | 2761億6661万 12/30 |
| 2022年 12月期 | 1,924 8/8 | 1,297 3/8 | 5,767,600 11/15 | 2965億961万 | 1998億8200万 | 2304億6772万 12/30 |
| 2023年 12月期 | 2,650 11/15 | 1,429 3/20 | 4,445,800 2/14 | 4083億9422万 | 2202億2466万 | 3633億6519万 12/29 |
| 2024年 12月期 | 2,997 4/30 | 1,867 8/5 | 22,100,700 1/19 | 4618億7075万 | 2877億2529万 | 3766億2286万 12/30 |
| 2025年 12月期 | 4,510 12/22 | 2,071 4/7 | 5,553,700 11/12 | 6950億4074万 | 3191億6394万 | 6675億7235万 12/30 |
| 最新 | 4,232 2026/11/9 | 760,500 | 6521億9787万 | |||
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。
