- 5105
- 2026/10/02
- 時価
- 6018億円
- PER 予
- 9.7倍
- 2009年以降
- 赤字-229.89倍
（2009-2025年） - PBR
- 1.09倍
- 2009年以降
- 0.34-2.32倍
（2009-2025年） - 配当 予
- 3.46%
- ROE 予
- 11.28%
- ROA 予
- 8.07%
- 資料
- Link
- CSV,JSON
TOYO TIRE（5105）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,922
- 始値
- 3,906
- 高値
- 3,925
- 安値
- 3,873
- 終値 -0.43%
- 3,905
- 出来高 -4.31%
- 983,700
乖離率
- 株価（5日）
移動平均値 - +0.72%
3,877 - 株価（25日）
移動平均値 - +3.83%
3,761 - 出来高（5日）
移動平均値 - -10.1%
1,094,160
2026/05/11～2026/10/02
株価推移
| 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 | ||||||||||
| 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% | - | - |
| 06/11 | 3,597 | 3,679 | 3,535 | 3,655 | -0.08% | 1,155,800 | - | -1.19% | - | - |
| 06/10 | 3,686 | 3,733 | 3,626 | 3,658 | +0.27% | 1,160,600 | - | -1.32% | - | - |
| 06/09 | 3,668 | 3,685 | 3,611 | 3,648 | +0.52% | 718,600 | - | -1.72% | - | - |
| 06/08 | 3,580 | 3,661 | 3,580 | 3,629 | -0.58% | 1,161,500 | - | -2.42% | - | - |
| 06/05 | 3,675 | 3,699 | 3,644 | 3,650 | +0.5% | 531,700 | - | -2.09% | - | - |
| 06/04 | 3,650 | 3,679 | 3,620 | 3,632 | -1.3% | 518,700 | - | -2.73% | - | - |
| 06/03 | 3,672 | 3,727 | 3,655 | 3,680 | +0.35% | 554,300 | - | -1.63% | - | - |
| 06/02 | 3,560 | 3,686 | 3,530 | 3,667 | -0.33% | 832,000 | - | -2.16% | - | - |
| 06/01 | 3,748 | 3,761 | 3,662 | 3,679 | -2.95% | 803,800 | - | -2.1% | - | - |
| 05/29 | 3,660 | 3,831 | 3,638 | 3,791 | +3.72% | 1,310,400 | - | +0.53% | - | - |
| 05/28 | 3,700 | 3,717 | 3,627 | 3,655 | -0.54% | 856,500 | - | -3.28% | - | - |
| 05/27 | 3,715 | 3,760 | 3,633 | 3,675 | -1.16% | 963,900 | - | -3.09% | - | - |
| 05/26 | 3,730 | 3,760 | 3,688 | 3,718 | -0.51% | 1,028,300 | - | -2.31% | - | - |
| 05/25 | 3,647 | 3,759 | 3,610 | 3,737 | +5.48% | 1,331,700 | - | -2.15% | - | - |
| 05/22 | 3,650 | 3,659 | 3,543 | 3,543 | -1.88% | 574,600 | - | -7.4% | - | - |
| 05/21 | 3,627 | 3,689 | 3,607 | 3,611 | +1.26% | 647,700 | - | -5.94% | - | - |
| 05/20 | 3,620 | 3,648 | 3,553 | 3,566 | -2.27% | 768,300 | - | -7.45% | - | - |
| 05/19 | 3,725 | 3,730 | 3,633 | 3,649 | -1.64% | 1,046,200 | - | -5.73% | - | - |
| 05/18 | 3,926 | 3,942 | 3,693 | 3,710 | -2.73% | 1,659,000 | - | -4.58% | - | - |
| 05/15 | 3,850 | 3,944 | 3,425 | 3,814 | -0.88% | 8,119,100 | - | -2.05% | - | - |
| 05/14 | 3,801 | 3,848 | 3,779 | 3,848 | +1.32% | 765,800 | - | -1.18% | - | - |
| 05/13 | 3,765 | 3,806 | 3,716 | 3,798 | +0.93% | 506,100 | - | -2.39% | - | - |
| 05/12 | 3,795 | 3,829 | 3,734 | 3,763 | -1.34% | 638,200 | - | -3.17% | - | - |
| 05/11 | 3,871 | 3,905 | 3,802 | 3,814 | -1.55% | 829,900 | - | -1.85% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 690 10/9 | 245 3/17 | 19,254,000 11/7 | - | - | +22.25% 4/30 | -30.38% 1/16 |
| 2009年 3月期 | 443 5/19 | 104 2/24 | 10,234,000 3/27 | - | - | +42.81% 4/2 | -33.18% 10/10 |
| 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 | +21.36% 6/8 | -23.36% 7/13 |
| 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 | +13.24% 2/21 | -19.21% 3/15 |
| 2012年 3月期 | 275 7/2 | 171 11/25 | 9,178,000 5/9 | 630億5310万 | 392億756万 | +15.78% 2/4 | -14.79% 7/25 |
| 2013年 12月期 | 648 10/17 | 256 1/9 | 18,786,000 2/14 | 1485億7603万 | 586億9670万 | +21.62% 2/19 | -14.69% 6/7 |
| 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 | +91.56% 6/24 | -10.48% 10/17 |
| 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 | +12.9% 6/2 | -14.82% 3/26 |
| 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 | +21.47% 8/19 | -25.42% 2/12 |
| 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 | +29.96% 3/2 | -11.61% 11/15 |
| 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 | +10.01% 9/19 | -19.72% 12/25 |
| 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 | +12.28% 11/11 | -13.11% 5/10 |
| 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 | +18.19% 5/19 | -30.43% 3/23 |
| 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 | +11.81% 2/12 | -11.12% 7/20 |
| 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 | +17.74% 5/18 | -15.86% 3/8 |
| 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 | +15.04% 11/15 | -7.81% 3/20 |
| 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 | +14.53% 2/19 | -23.92% 8/5 |
| 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 | +13.36% 8/12 | -16.33% 4/7 |
| 最新 | 3,905 2026/10/2 | 983,700 | 6018億356万 | +3.83% 3,761 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 47%（1.47倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 148%（2.48倍）
- 1990/12/28 vs 1989/12/29
- -62%（0.38倍）
- 1991/12/30 vs 1990/12/28
- 17%（1.17倍）
- 1992/12/30 vs 1991/12/30
- -48%（0.52倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -35%（0.65倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- 33%（1.33倍）
- 2002/12/30 vs 2001/12/28
- 33%（1.33倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 134%（2.34倍）
- 2014/12/30 vs 2013/12/30
- 298%（3.98倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -39%（0.61倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 77%（1.77倍）
- 2026/10/02 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
104円（2009/02/24） - 3655%（37.55倍）
3,905円（10/2）
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。
