TOTO（5332）の時価総額の推移
- 2010年3月31日
- 2367億4869万
- 2011年3月31日
- 2486億4187万
- 2012年3月30日
- 2315億4542万
- 2013年3月29日
- 3103億3777万
- 2014年3月31日
- 4806億7536万
- 2015年3月31日
- 6006億3996万
- 2016年3月31日
- 5936億9109万
- 2017年3月31日
- 7112億8867万
- 2018年3月30日
- 9496億9067万
- 2019年3月29日
- 7949億4462万
- 2020年3月31日
- 6089億2720万
- 2021年3月31日
- 1兆1522億
- 2022年3月31日
- 8375億6272万
- 2023年3月31日
- 7495億9689万
- 2024年3月29日
- 7246億4841万
- 2025年3月31日
- 6605億402万
- 2026年3月31日
- 8368億7926万
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 6,752 | 7,104 | 6,741 | 7,083 | +5.09% | 2,574,300 | 1兆1783億 | +27.23% | 25.32 | 2.21 |
| 05/07 | 6,713 | 7,011 | 6,614 | 6,740 | +4.9% | 4,349,000 | 1兆1212億 | +22.7% | 24.09 | 2.1 |
| 05/01 | 6,025 | 6,425 | 6,015 | 6,425 | +18.43% | 3,169,300 | 1兆688億 | +18.08% | 22.96 | 2 |
| 04/30 | 5,470 | 5,497 | 5,377 | 5,425 | 0% | 1,425,200 | 9024億9430万 | +0.33% | 19.39 | 1.69 |
| 04/28 | 5,400 | 5,440 | 5,364 | 5,425 | +0.97% | 683,400 | 9024億9430万 | -0.02% | 19.39 | 1.69 |
| 04/27 | 5,373 | 5,459 | 5,352 | 5,373 | +0.51% | 914,800 | 8938億4366万 | -1.16% | 19.2 | 1.67 |
| 04/24 | 5,294 | 5,375 | 5,265 | 5,346 | +2.39% | 1,000,500 | 8893億5199万 | -1.75% | 19.11 | 1.66 |
| 04/23 | 5,185 | 5,260 | 5,182 | 5,221 | -0.4% | 1,002,600 | 8685億5719万 | -4.31% | 18.66 | 1.63 |
| 04/22 | 5,327 | 5,360 | 5,218 | 5,242 | -2.64% | 990,300 | 8720億5071万 | -4.43% | 18.74 | 1.63 |
| 04/21 | 5,522 | 5,524 | 5,384 | 5,384 | -2.94% | 818,600 | 8956億7360万 | -2.22% | 19.24 | 1.68 |
| 04/20 | 5,622 | 5,630 | 5,532 | 5,547 | +0.45% | 418,700 | 9227億9002万 | +0.47% | 19.83 | 1.73 |
| 04/17 | 5,580 | 5,596 | 5,507 | 5,522 | -1% | 807,100 | 9186億3106万 | -0.16% | 19.74 | 1.72 |
| 04/16 | 5,448 | 5,765 | 5,432 | 5,578 | +1.42% | 2,224,500 | 9279億4713万 | +0.7% | 19.94 | 1.74 |
| 04/15 | 5,516 | 5,611 | 5,464 | 5,500 | +1.46% | 1,232,200 | 9149億7118万 | -0.88% | 19.66 | 1.71 |
| 04/14 | 5,481 | 5,565 | 5,385 | 5,421 | +1.86% | 2,693,100 | 9018億2887万 | -2.46% | 19.38 | 1.69 |
| 04/13 | 5,685 | 5,763 | 5,226 | 5,322 | -7.15% | 6,886,600 | 8853億5938万 | -4.26% | 19.02 | 1.66 |
| 04/10 | 5,760 | 5,794 | 5,686 | 5,732 | 0% | 918,400 | 9535億6633万 | +2.78% | 20.49 | 1.78 |
| 04/09 | 5,748 | 5,779 | 5,670 | 5,732 | +0.4% | 1,167,500 | 9535億6633万 | +2.8% | 20.49 | 1.78 |
| 04/08 | 5,600 | 5,722 | 5,507 | 5,709 | +5.53% | 1,296,700 | 9497億4008万 | +2.46% | 20.41 | 1.78 |
| 04/07 | 5,368 | 5,475 | 5,349 | 5,410 | +2.66% | 871,800 | 8999億9892万 | -3.03% | 19.34 | 1.68 |
| 04/06 | 5,210 | 5,303 | 5,193 | 5,270 | +1.11% | 599,600 | 8767億875万 | -6.04% | 18.84 | 1.64 |
| 04/03 | 5,181 | 5,252 | 5,176 | 5,212 | +0.79% | 635,100 | 8670億5996万 | -7.64% | 18.63 | 1.62 |
| 04/02 | 5,313 | 5,383 | 5,148 | 5,171 | -2.21% | 808,400 | 8602億3927万 | -8.91% | 18.48 | 1.61 |
| 04/01 | 5,290 | 5,297 | 5,202 | 5,288 | +3.89% | 845,800 | 8797億320万 | -7.57% | 18.9 | 1.65 |
| 03/31 | 5,084 | 5,221 | 5,053 | 5,090 | -3.08% | 958,100 | 8467億6424万 | -11.68% | 20.79 | 1.58 |
| 03/30 | 5,187 | 5,297 | 5,159 | 5,252 | -3.26% | 960,400 | 8737億1430万 | -9.56% | 21.45 | 1.64 |
| 03/27 | 5,473 | 5,490 | 5,385 | 5,429 | -2.51% | 1,304,300 | 9031億5973万 | -7.07% | 22.17 | 1.69 |
| 03/26 | 5,944 | 5,946 | 5,525 | 5,569 | -5.66% | 1,286,300 | 9264億4991万 | -5.24% | 22.74 | 1.73 |
| 03/25 | 5,899 | 5,945 | 5,842 | 5,903 | +4.13% | 1,302,400 | 9820億1361万 | +0.14% | 24.11 | 1.84 |
| 03/24 | 5,654 | 5,692 | 5,615 | 5,669 | +2.77% | 938,400 | 9430億8575万 | -3.75% | 23.15 | 1.76 |
| 03/23 | 5,521 | 5,588 | 5,463 | 5,516 | -3.58% | 1,233,800 | 9176億3291万 | -6.32% | 22.53 | 1.72 |
| 03/19 | 5,748 | 5,763 | 5,660 | 5,721 | -3.7% | 1,292,100 | 9517億3638万 | -2.97% | 23.37 | 1.78 |
| 03/18 | 5,729 | 5,941 | 5,714 | 5,941 | +3.02% | 953,500 | 9883億3523万 | +0.8% | 24.26 | 1.85 |
| 03/17 | 5,840 | 5,891 | 5,742 | 5,767 | +0.17% | 591,300 | 9593億8887万 | -2.06% | 23.55 | 1.8 |
| 03/16 | 5,810 | 5,822 | 5,703 | 5,757 | -0.55% | 819,500 | 9577億2529万 | -2.09% | 23.51 | 1.79 |
| 03/13 | 5,713 | 5,877 | 5,710 | 5,789 | +0.89% | 1,144,400 | 9630億4876万 | -1.4% | 23.64 | 1.8 |
| 03/12 | 5,741 | 5,770 | 5,655 | 5,738 | -1.39% | 706,500 | 9545億6448万 | -2% | 23.43 | 1.79 |
| 03/11 | 5,880 | 5,915 | 5,776 | 5,819 | +1.82% | 1,019,500 | 9680億3951万 | -0.26% | 23.77 | 1.81 |
| 03/10 | 5,748 | 5,791 | 5,681 | 5,715 | +4.9% | 1,433,900 | 9507億3823万 | -1.45% | 23.34 | 1.78 |
| 03/09 | 5,485 | 5,555 | 5,325 | 5,448 | -5.83% | 1,250,100 | 9063億2054万 | -5.5% | 22.25 | 1.7 |
| 03/06 | 5,721 | 5,809 | 5,653 | 5,785 | +1.63% | 1,039,400 | 9623億8332万 | +0.68% | 23.63 | 1.8 |
| 03/05 | 5,822 | 5,859 | 5,618 | 5,692 | +1.08% | 1,252,500 | 9469億1199万 | -0.42% | 23.25 | 1.77 |
| 03/04 | 5,695 | 5,809 | 5,512 | 5,631 | -4.48% | 1,464,100 | 9367億6413万 | -1.16% | 23 | 1.75 |
| 03/03 | 6,111 | 6,162 | 5,889 | 5,895 | -4.33% | 1,070,500 | 9806億8275万 | +3.84% | 24.08 | 1.84 |
| 03/02 | 5,954 | 6,195 | 5,920 | 6,162 | +0.8% | 978,400 | 1兆251億 | +9.12% | 25.17 | 1.92 |
| 02/27 | 6,056 | 6,116 | 6,002 | 6,113 | +0.94% | 1,275,200 | 1兆169億 | +9.02% | 24.97 | 1.9 |
| 02/26 | 6,200 | 6,250 | 6,011 | 6,056 | -3.54% | 1,848,700 | 1兆74億 | +9.12% | 24.73 | 1.89 |
| 02/25 | 6,374 | 6,509 | 6,252 | 6,278 | -0.93% | 1,990,900 | 1兆443億 | +14.1% | 25.64 | 1.95 |
| 02/24 | 6,257 | 6,520 | 6,205 | 6,337 | +2.29% | 2,328,400 | 1兆542億 | +16.42% | 25.88 | 1.97 |
| 02/20 | 6,120 | 6,236 | 6,033 | 6,195 | +1.23% | 1,586,800 | 1兆305億 | +15.19% | 25.3 | 1.93 |
| 02/19 | 6,335 | 6,350 | 6,051 | 6,120 | -2.87% | 2,006,900 | 1兆181億 | +15.1% | 24.99 | 1.91 |
| 02/18 | 6,300 | 6,435 | 6,191 | 6,301 | +4.58% | 3,138,100 | 1兆482億 | +19.86% | 25.73 | 1.96 |
| 02/17 | 5,790 | 6,247 | 5,778 | 6,025 | +4.33% | 3,154,200 | 1兆23億 | +16.18% | 24.61 | 1.88 |
| 02/16 | 5,776 | 5,925 | 5,733 | 5,775 | +2.59% | 1,205,200 | 9607億1974万 | +12.73% | 23.59 | 1.8 |
| 02/13 | 5,705 | 5,705 | 5,587 | 5,629 | -1.47% | 1,397,900 | 9364億3141万 | +11.05% | 22.99 | 1.75 |
| 02/12 | 5,740 | 5,745 | 5,651 | 5,713 | +0.56% | 844,900 | 9504億552万 | +13.74% | 23.33 | 1.78 |
| 02/10 | 5,776 | 5,799 | 5,640 | 5,681 | -1.64% | 1,037,400 | 9450億8205万 | +14.24% | 23.2 | 1.77 |
| 02/09 | 5,799 | 5,830 | 5,684 | 5,776 | +3.51% | 1,427,500 | 9608億8610万 | +17.37% | 23.59 | 1.8 |
| 02/06 | 5,461 | 5,603 | 5,401 | 5,580 | +1.2% | 1,058,600 | 9282億7985万 | +14.74% | 22.79 | 1.74 |
| 02/05 | 5,419 | 5,566 | 5,351 | 5,514 | +2.22% | 1,532,000 | 9173億20万 | +14.47% | 22.52 | 1.72 |
| 02/04 | 5,270 | 5,413 | 5,216 | 5,394 | +3.57% | 1,318,000 | 8973億3719万 | +13.08% | 22.03 | 1.68 |
| 02/03 | 5,020 | 5,237 | 4,970 | 5,208 | +5.04% | 1,264,800 | 8663億9453万 | +10.15% | 21.27 | 1.62 |
| 02/02 | 5,077 | 5,125 | 4,947 | 4,958 | +2% | 1,707,700 | 8248億493万 | +5.71% | 20.25 | 1.54 |
| 01/30 | 4,920 | 4,950 | 4,861 | 4,861 | -2.04% | 1,508,600 | 8086億6816万 | +4.27% | 19.85 | 1.51 |
| 01/29 | 4,982 | 4,984 | 4,894 | 4,962 | -1.63% | 1,434,100 | 8254億7036万 | +7.03% | 20.27 | 1.54 |
| 01/28 | 5,120 | 5,133 | 4,999 | 5,044 | -3.22% | 1,358,400 | 8391億1175万 | +9.49% | 20.6 | 1.57 |
| 01/27 | 5,111 | 5,274 | 5,084 | 5,212 | +1.36% | 1,328,200 | 8670億5996万 | +13.95% | 21.29 | 1.62 |
| 01/26 | 5,060 | 5,166 | 5,055 | 5,142 | +0.04% | 863,800 | 8554億1487万 | +13.41% | 21 | 1.6 |
| 01/23 | 5,156 | 5,229 | 5,084 | 5,140 | -0.33% | 1,641,600 | 8550億8216万 | +14.32% | 20.99 | 1.6 |
| 01/22 | 4,980 | 5,222 | 4,937 | 5,157 | +9.72% | 3,442,200 | 8579億1025万 | +15.58% | 21.06 | 1.61 |
| 01/21 | 4,701 | 4,745 | 4,661 | 4,700 | -2.91% | 883,400 | 7818億8446万 | +6.12% | 19.2 | 1.46 |
| 01/20 | 4,780 | 4,866 | 4,766 | 4,841 | +0.88% | 919,200 | 8053億4099万 | +9.72% | 19.77 | 1.51 |
| 01/19 | 4,704 | 4,800 | 4,654 | 4,799 | +1.59% | 949,700 | 7983億5394万 | +9.32% | 19.6 | 1.49 |
| 01/16 | 4,629 | 4,745 | 4,619 | 4,724 | +1.44% | 911,800 | 7858億7706万 | +8.27% | 19.29 | 1.47 |
| 01/15 | 4,621 | 4,666 | 4,593 | 4,657 | +0.6% | 582,000 | 7747億3105万 | +7.3% | 19.02 | 1.45 |
| 01/14 | 4,628 | 4,658 | 4,561 | 4,629 | +2.05% | 885,500 | 7700億7301万 | +7.23% | 18.91 | 1.44 |
| 01/13 | 4,500 | 4,548 | 4,473 | 4,536 | +2.32% | 724,400 | 7546億168万 | +5.54% | 18.53 | 1.41 |
| 01/09 | 4,455 | 4,493 | 4,433 | 4,433 | +0.02% | 601,800 | 7374億6677万 | +3.57% | 18.1 | 1.38 |
| 01/08 | 4,447 | 4,467 | 4,390 | 4,432 | -1.14% | 509,100 | 7373億41万 | +3.92% | 18.1 | 1.38 |
| 01/07 | 4,455 | 4,530 | 4,425 | 4,483 | +0.63% | 583,200 | 7457億8469万 | +5.43% | 18.31 | 1.4 |
| 01/06 | 4,433 | 4,528 | 4,398 | 4,455 | +1.57% | 811,800 | 7411億2665万 | +5.17% | 18.19 | 1.39 |
| 01/05 | 4,364 | 4,431 | 4,362 | 4,386 | +1.2% | 706,300 | 7296億4792万 | +3.86% | 17.91 | 1.37 |
| 2025 | ||||||||||
| 12/30 | 4,400 | 4,410 | 4,334 | 4,334 | -2.06% | 473,600 | 7209億9729万 | +2.92% | 17.7 | 1.42 |
| 12/29 | 4,401 | 4,456 | 4,378 | 4,425 | +2.17% | 794,000 | 7361億3590万 | +5.41% | 18.07 | 1.45 |
| 12/26 | 4,364 | 4,404 | 4,326 | 4,331 | -0.39% | 605,400 | 7204億9821万 | +3.69% | 17.69 | 1.42 |
| 12/25 | 4,300 | 4,348 | 4,285 | 4,348 | +1.8% | 458,800 | 7233億2631万 | +4.59% | 17.76 | 1.42 |
| 12/24 | 4,240 | 4,325 | 4,230 | 4,271 | +0.73% | 484,400 | 7105億1671万 | +3.29% | 17.44 | 1.4 |
| 12/23 | 4,217 | 4,252 | 4,212 | 4,240 | +0.47% | 384,300 | 7053億5960万 | +3.01% | 17.32 | 1.39 |
| 12/22 | 4,225 | 4,275 | 4,220 | 4,220 | -0.09% | 442,600 | 7020億3243万 | +2.93% | 17.23 | 1.38 |
| 12/19 | 4,221 | 4,234 | 4,193 | 4,224 | -0.21% | 850,700 | 7026億9786万 | +3.35% | 17.25 | 1.38 |
| 12/18 | 4,210 | 4,249 | 4,182 | 4,233 | +0.45% | 509,700 | 7041億9509万 | +3.95% | 17.29 | 1.38 |
| 12/17 | 4,233 | 4,240 | 4,167 | 4,214 | +0.33% | 526,800 | 7010億3428万 | +3.82% | 17.21 | 1.38 |
| 12/16 | 4,270 | 4,275 | 4,200 | 4,200 | -1.87% | 628,900 | 6987億526万 | +3.83% | 17.15 | 1.37 |
| 12/15 | 4,320 | 4,328 | 4,260 | 4,280 | -0.99% | 778,900 | 7120億1393万 | +6.1% | 17.48 | 1.4 |
| 12/12 | 4,285 | 4,323 | 4,251 | 4,323 | +1.15% | 780,400 | 7191億6735万 | +7.62% | 17.66 | 1.41 |
| 12/11 | 4,380 | 4,391 | 4,228 | 4,274 | -0.84% | 1,124,400 | 7110億1578万 | +6.93% | 17.46 | 1.4 |
| 12/10 | 4,100 | 4,385 | 4,091 | 4,310 | +4.84% | 2,244,700 | 7170億469万 | +8.32% | 17.6 | 1.41 |
| 12/09 | 4,141 | 4,148 | 4,095 | 4,111 | -0.75% | 299,500 | 6838億9937万 | +3.73% | 16.79 | 1.34 |
| 12/08 | 4,085 | 4,151 | 4,082 | 4,142 | +1.52% | 374,600 | 6890億5648万 | +4.7% | 16.92 | 1.35 |
| 12/05 | 4,164 | 4,164 | 4,076 | 4,080 | -2.04% | 440,900 | 6787億4225万 | +3.37% | 16.66 | 1.33 |
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 | |
| 2010年 3月期 | 1,418 709 6/19 | 890 445 11/30 | 2,474,500 4,949,000 6/12 | - | - | 2367億4869万 3/31 |
| 2011年 3月期 | 1,484 742 3/14 | 1,038 519 11/1 | 3,299,000 6,598,000 3/14 | 2757億7320万 | 1928億9257万 | 2486億4187万 3/31 |
| 2012年 3月期 | 1,420 710 10/3 | 1,130 565 6/7 | 3,242,000 6,484,000 6/30 | 2638億8002万 | 2099億8903万 | 2315億4542万 3/30 |
| 2013年 3月期 | 1,734 867 3/22 | 1,014 507 6/4 | 2,551,500 5,103,000 3/8 | 3222億3095万 | 1884億3263万 | 3103億3777万 3/29 |
| 2014年 3月期 | 3,516 1,758 1/23 | 1,536 768 4/4 | 3,723,000 7,446,000 8/1 | 6222億6624万 | 2854億3641万 | 4806億7536万 3/31 |
| 2015年 3月期 | 3,624 1,812 3/31 | 2,100 1,050 10/17 | 2,743,500 5,487,000 5/1 | 6413億8022万 | 3716億6072万 | 6006億3996万 3/31 |
| 2016年 3月期 | 4,608 2,304 6/26 | 2,939 2/12 | 3,457,000 2/12 | 8155億2981万 | 5201億4803万 | 5936億9109万 3/31 |
| 2017年 3月期 | 4,765 1/11 | 3,250 4/8 | 2,142,000 6/17 | 8433億1588万 | 5751億8921万 | 7112億8867万 3/31 |
| 2018年 3月期 | 6,950 1/9 1/5 | 3,990 5/1 | 2,731,500 2/6 | 1兆2300億 | 7061億5537万 | 9496億9067万 3/30 |
| 2019年 3月期 | 6,220 4/27 | 3,665 1/4 | 2,179,400 12/12 | 1兆1008億 | 6486億3645万 | 7949億4462万 3/29 |
| 2020年 3月期 | 5,040 2/12 2/7 | 3,050 3/23 | 2,057,800 3/17 | 8919億8573万 | 5397億9295万 | 6089億2720万 3/31 |
| 2021年 3月期 | 7,380 2/12 2/8 | 3,365 4/6 4/3 | 1,485,600 2/1 | 1兆3061億 | 5955億4206万 | 1兆1522億 3/31 |
| 2022年 3月期 | 6,890 4/2 | 4,365 3/7 | 1,958,600 9/22 | 1兆2194億 | 7725億2336万 | 8375億6272万 3/31 |
| 2023年 3月期 | 5,130 1/13 1/12 | 4,105 6/20 6/17 | 1,930,300 2/1 | 9079億1405万 | 7265億822万 | 7495億9689万 3/31 |
| 2024年 3月期 | 4,750 5/1 | 3,541 12/14 | 2,759,900 2/26 | 8406億6116万 | 6266億9077万 | 7246億4841万 3/29 |
| 2025年 3月期 | 5,530 10/7 | 3,602 1/15 | 10,897,000 2/28 | 9787億657万 | 6374億8663万 | 6605億402万 3/31 |
| 2026年 3月期 | 6,520 2/24 | 3,269 4/9 | 3,442,200 1/22 | 1兆846億 | 5785億5185万 | 8368億7926万 3/31 |
| 最新 | 7,083 2026/5/8 | 2,574,300 | 1兆1783億 | |||
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。
