- 5332
- 2026/10/02
- 時価
- 1兆142億円
- PER 予
- 21.79倍
- 2010年以降
- 5.9-300.42倍
（2010-2026年） - PBR
- 1.87倍
- 2010年以降
- 0.9-3.53倍
（2010-2026年） - 配当 予
- 1.97%
- ROE 予
- 8.59%
- ROA 予
- 5.69%
- 資料
- Link
- CSV,JSON
TOTO（5332）の株価チャート
株価
10/2
- 前日 (10/1)
- 6,048
- 始値
- 6,040
- 高値
- 6,168
- 安値
- 6,020
- 終値 +0.81%
- 6,097
- 出来高 +30.22%
- 1,740,000
乖離率
- 株価（5日）
移動平均値 - +2.75%
5,934 - 株価（25日）
移動平均値 - +2.47%
5,950 - 出来高（5日）
移動平均値 - +46.33%
1,189,100
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 | 6,040 | 6,168 | 6,020 | 6,097 | +0.81% | 1,740,000 | - | +2.47% | - | - |
| 10/01 | 5,836 | 6,048 | 5,822 | 6,048 | +2.56% | 1,336,200 | - | +1.39% | - | - |
| 09/30 | 5,872 | 5,924 | 5,842 | 5,897 | +1.99% | 1,069,800 | - | -1.32% | - | - |
| 09/29 | 5,771 | 5,836 | 5,722 | 5,782 | -1.11% | 836,100 | - | -3.54% | - | - |
| 09/28 | 5,994 | 6,013 | 5,847 | 5,847 | -1.17% | 963,400 | - | -2.83% | - | - |
| 09/25 | 5,821 | 5,916 | 5,821 | 5,916 | +0.97% | 834,600 | - | -1.91% | - | - |
| 09/24 | 5,799 | 5,960 | 5,798 | 5,859 | +2.47% | 1,336,600 | - | -3.13% | - | - |
| 09/18 | 5,729 | 5,764 | 5,668 | 5,718 | 0% | 1,310,000 | - | -5.95% | - | - |
| 09/17 | 5,780 | 5,786 | 5,703 | 5,718 | +0.39% | 658,100 | - | -6.52% | - | - |
| 09/16 | 5,648 | 5,696 | 5,640 | 5,696 | +0.71% | 728,600 | - | -7.46% | - | - |
| 09/15 | 5,610 | 5,701 | 5,594 | 5,656 | -0.68% | 1,085,000 | - | -8.63% | - | - |
| 09/14 | 5,653 | 5,695 | 5,582 | 5,695 | -1.35% | 1,510,800 | - | -8.53% | - | - |
| 09/11 | 5,653 | 5,773 | 5,637 | 5,773 | -0.76% | 1,066,100 | - | -7.74% | - | - |
| 09/10 | 5,733 | 5,821 | 5,715 | 5,817 | +0.24% | 748,000 | - | -7.48% | - | - |
| 09/09 | 5,770 | 5,817 | 5,745 | 5,803 | -0.02% | 1,043,500 | - | -8.18% | - | - |
| 09/08 | 6,000 | 6,000 | 5,804 | 5,804 | -3.38% | 758,200 | - | -8.45% | - | - |
| 09/07 | 5,933 | 6,021 | 5,908 | 6,007 | +1.69% | 876,700 | - | -5.48% | - | - |
| 09/04 | 5,880 | 5,917 | 5,826 | 5,907 | -0.03% | 827,600 | - | -7.63% | - | - |
| 09/03 | 5,950 | 5,960 | 5,851 | 5,909 | +0.22% | 1,257,800 | - | -8.06% | - | - |
| 09/02 | 6,071 | 6,100 | 5,867 | 5,896 | -5.51% | 1,950,500 | - | -8.72% | - | - |
| 09/01 | 6,345 | 6,345 | 6,209 | 6,240 | -2.58% | 1,339,300 | - | -4.01% | - | - |
| 08/31 | 6,307 | 6,405 | 6,254 | 6,405 | +0.95% | 970,300 | - | -2.2% | - | - |
| 08/28 | 6,417 | 6,484 | 6,324 | 6,345 | -2.02% | 709,400 | - | -3.72% | - | - |
| 08/27 | 6,530 | 6,577 | 6,415 | 6,476 | +0.45% | 613,400 | - | -2.46% | - | - |
| 08/26 | 6,393 | 6,499 | 6,338 | 6,447 | -0.15% | 643,500 | - | -3.55% | - | - |
| 08/25 | 6,380 | 6,473 | 6,353 | 6,457 | +1.99% | 800,700 | - | -4.01% | - | - |
| 08/24 | 6,334 | 6,382 | 6,305 | 6,331 | -0.31% | 342,100 | - | -6.44% | - | - |
| 08/21 | 6,263 | 6,392 | 6,261 | 6,351 | -0.19% | 684,400 | - | -6.96% | - | - |
| 08/20 | 6,237 | 6,363 | 6,182 | 6,363 | +3.03% | 1,087,800 | - | -7.65% | - | - |
| 08/19 | 6,162 | 6,269 | 6,110 | 6,176 | -2.89% | 1,028,900 | - | -11.19% | - | - |
| 08/18 | 6,695 | 6,695 | 6,356 | 6,360 | -4.5% | 955,800 | - | -9.44% | - | - |
| 08/17 | 6,695 | 6,718 | 6,589 | 6,660 | +0.44% | 1,124,500 | - | -6.08% | - | - |
| 08/14 | 6,740 | 6,740 | 6,586 | 6,631 | -0.69% | 800,300 | - | -7.25% | - | - |
| 08/13 | 6,656 | 6,750 | 6,627 | 6,677 | +1.85% | 819,000 | - | -7.35% | - | - |
| 08/12 | 6,579 | 6,587 | 6,463 | 6,556 | +0.03% | 735,900 | - | -9.91% | - | - |
| 08/10 | 6,473 | 6,580 | 6,435 | 6,554 | +1.1% | 807,400 | - | -10.91% | - | - |
| 08/07 | 6,628 | 6,628 | 6,367 | 6,483 | -0.69% | 980,500 | - | -12.84% | - | - |
| 08/06 | 6,504 | 6,679 | 6,463 | 6,528 | -1.75% | 1,524,700 | - | -13.17% | - | - |
| 08/05 | 6,352 | 6,662 | 6,344 | 6,644 | +5.54% | 1,398,200 | - | -12.43% | - | - |
| 08/04 | 6,300 | 6,315 | 6,095 | 6,295 | +2.01% | 1,924,300 | - | -17.88% | - | - |
| 08/03 | 6,300 | 6,439 | 6,100 | 6,171 | -11.97% | 3,460,300 | - | -20.41% | - | - |
| 07/31 | 7,084 | 7,210 | 6,920 | 7,010 | +4.36% | 2,258,900 | - | -10.68% | - | - |
| 07/30 | 6,607 | 6,871 | 6,562 | 6,717 | +0.15% | 1,200,600 | - | -15.21% | - | - |
| 07/29 | 6,868 | 6,954 | 6,577 | 6,707 | -3.32% | 1,649,700 | - | -16.18% | - | - |
| 07/28 | 7,233 | 7,268 | 6,918 | 6,937 | -6.92% | 1,401,100 | - | -14.22% | - | - |
| 07/27 | 7,430 | 7,520 | 7,352 | 7,453 | +0.42% | 1,097,100 | - | -8.92% | - | - |
| 07/24 | 7,450 | 7,487 | 7,345 | 7,422 | -1.84% | 627,600 | - | -9.71% | - | - |
| 07/23 | 7,590 | 7,782 | 7,524 | 7,561 | -0.59% | 863,500 | - | -8.4% | - | - |
| 07/22 | 7,620 | 7,809 | 7,565 | 7,606 | +0.97% | 1,130,300 | - | -8.17% | - | - |
| 07/21 | 7,451 | 7,597 | 7,365 | 7,533 | +1.1% | 1,104,400 | - | -9.3% | - | - |
| 07/17 | 7,686 | 7,715 | 7,229 | 7,451 | -4.58% | 1,479,300 | - | -10.56% | - | - |
| 07/16 | 7,800 | 7,910 | 7,751 | 7,809 | -1.72% | 1,411,500 | - | -6.37% | - | - |
| 07/15 | 8,080 | 8,088 | 7,765 | 7,946 | -0.34% | 1,272,000 | - | -4.56% | - | - |
| 07/14 | 7,827 | 8,032 | 7,686 | 7,973 | +1.08% | 1,264,100 | - | -4.03% | - | - |
| 07/13 | 8,123 | 8,139 | 7,775 | 7,888 | -2.12% | 1,115,900 | - | -4.86% | - | - |
| 07/10 | 8,205 | 8,213 | 8,040 | 8,059 | -0.74% | 1,018,200 | - | -2.69% | - | - |
| 07/09 | 8,050 | 8,192 | 8,040 | 8,119 | +0.53% | 1,004,700 | - | -1.94% | - | - |
| 07/08 | 8,200 | 8,293 | 8,042 | 8,076 | -4.26% | 1,352,900 | - | -2.42% | - | - |
| 07/07 | 8,604 | 8,670 | 8,325 | 8,435 | -1.36% | 1,029,300 | - | +2% | - | - |
| 07/06 | 8,650 | 8,740 | 8,458 | 8,551 | -0.41% | 804,200 | - | +3.98% | - | - |
| 07/03 | 8,380 | 8,586 | 8,202 | 8,586 | +1.48% | 1,032,500 | - | +4.9% | - | - |
| 07/02 | 8,410 | 8,606 | 8,330 | 8,461 | +2.4% | 1,385,200 | - | +3.83% | - | - |
| 07/01 | 8,746 | 8,779 | 8,236 | 8,263 | -4.04% | 1,623,500 | - | +1.94% | - | - |
| 06/30 | 8,640 | 8,739 | 8,387 | 8,611 | +1.43% | 1,159,700 | - | +6.74% | - | - |
| 06/29 | 8,520 | 8,537 | 8,260 | 8,490 | -0.5% | 1,166,000 | - | +6.1% | - | - |
| 06/26 | 8,718 | 8,812 | 8,473 | 8,533 | -3.78% | 1,456,800 | - | +7.4% | - | - |
| 06/25 | 8,997 | 8,997 | 8,693 | 8,868 | +1.92% | 1,581,200 | - | +12.58% | - | - |
| 06/24 | 8,793 | 8,827 | 8,590 | 8,701 | -1.72% | 1,864,200 | - | +11.77% | - | - |
| 06/23 | 9,458 | 9,500 | 8,838 | 8,853 | -4.96% | 2,135,500 | - | +15.08% | - | - |
| 06/22 | 8,700 | 9,360 | 8,663 | 9,315 | +11.03% | 3,085,400 | - | +22.47% | - | - |
| 06/19 | 8,550 | 8,620 | 8,330 | 8,390 | +1.55% | 1,028,200 | - | +11.7% | - | - |
| 06/18 | 8,268 | 8,326 | 8,177 | 8,262 | -0.42% | 1,079,700 | - | +10.75% | - | - |
| 06/17 | 8,102 | 8,297 | 7,938 | 8,297 | +1.88% | 1,293,200 | - | +11.83% | - | - |
| 06/16 | 8,280 | 8,362 | 8,105 | 8,144 | -0.56% | 1,278,600 | - | +10.61% | - | - |
| 06/15 | 7,981 | 8,241 | 7,887 | 8,190 | +6.63% | 1,996,200 | - | +11.99% | - | - |
| 06/12 | 7,730 | 7,799 | 7,590 | 7,681 | +3.1% | 1,679,300 | - | +5.61% | - | - |
| 06/11 | 7,210 | 7,511 | 7,120 | 7,450 | -0.67% | 1,658,800 | - | +2.77% | - | - |
| 06/10 | 7,400 | 7,609 | 7,397 | 7,500 | -0.77% | 1,143,000 | - | +3.86% | - | - |
| 06/09 | 7,786 | 7,799 | 7,410 | 7,558 | -1.38% | 1,425,800 | - | +5.29% | - | - |
| 06/08 | 7,570 | 7,709 | 7,463 | 7,664 | -4.24% | 2,109,800 | - | +8.07% | - | - |
| 06/05 | 8,050 | 8,185 | 7,803 | 8,003 | -0.29% | 1,685,500 | - | +14.28% | - | - |
| 06/04 | 8,076 | 8,332 | 7,898 | 8,026 | +1.26% | 3,165,600 | - | +16.37% | - | - |
| 06/03 | 7,457 | 8,049 | 7,445 | 7,926 | +8.81% | 2,695,800 | - | +16.73% | - | - |
| 06/02 | 7,427 | 7,442 | 7,110 | 7,284 | -3.87% | 1,561,900 | - | +9.01% | - | - |
| 06/01 | 7,648 | 7,706 | 7,431 | 7,577 | -1.32% | 1,571,800 | - | +14.8% | - | - |
| 05/29 | 7,443 | 7,799 | 7,430 | 7,678 | +4.02% | 1,879,700 | - | +17.89% | - | - |
| 05/28 | 7,264 | 7,410 | 7,231 | 7,381 | +1.25% | 1,239,600 | - | +14.84% | - | - |
| 05/27 | 7,200 | 7,486 | 7,172 | 7,290 | +4.14% | 1,821,000 | - | +14.75% | - | - |
| 05/26 | 7,014 | 7,053 | 6,864 | 7,000 | -0.81% | 759,200 | - | +11.38% | - | - |
| 05/25 | 6,899 | 7,086 | 6,815 | 7,057 | +3.48% | 986,300 | - | +13.37% | - | - |
| 05/22 | 6,654 | 6,873 | 6,637 | 6,820 | +3.81% | 1,151,600 | - | +10.73% | - | - |
| 05/21 | 6,539 | 6,698 | 6,523 | 6,570 | +2.67% | 918,300 | - | +7.72% | - | - |
| 05/20 | 6,589 | 6,625 | 6,308 | 6,399 | -4.34% | 1,278,500 | - | +5.49% | - | - |
| 05/19 | 6,892 | 6,928 | 6,663 | 6,689 | -3.46% | 1,038,100 | - | +10.76% | - | - |
| 05/18 | 7,171 | 7,171 | 6,855 | 6,929 | -2.78% | 921,200 | - | +15.48% | - | - |
| 05/15 | 7,233 | 7,380 | 7,044 | 7,127 | -1.49% | 1,517,200 | - | +20% | - | - |
| 05/14 | 7,000 | 7,289 | 6,933 | 7,235 | +4.76% | 1,886,400 | - | +23.36% | - | - |
| 05/13 | 6,888 | 6,970 | 6,810 | 6,906 | +0.15% | 795,100 | - | +19.4% | - | - |
| 05/12 | 7,200 | 7,270 | 6,857 | 6,896 | -3.89% | 1,763,500 | - | +20.69% | - | - |
| 05/11 | 7,240 | 7,290 | 7,104 | 7,175 | +1.3% | 1,926,500 | - | +26.99% | - | - |
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 | 2,388 1,194 4/2 | 1,444 722 11/12 | 4,509,000 9,018,000 8/9 | - | - | +13.9% 4/3 | -11.29% 8/7 |
| 2009年 3月期 | 1,992 996 4/7 996 4/3 | 782 391 2/24 | 3,476,000 6,952,000 6/13 | - | - | +21.65% 3/24 | -29.36% 10/10 |
| 2010年 3月期 | 1,418 709 6/19 | 890 445 11/30 | 2,474,500 4,949,000 6/12 | - | - | +19.16% 6/15 | -13.7% 10/5 |
| 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 | +12.36% 6/21 | -12.36% 3/15 |
| 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 | +12.78% 10/3 | -7.11% 11/24 |
| 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 | +18.42% 5/1 | -7.99% 5/18 |
| 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 | +16.71% 5/8 | -11.5% 2/4 |
| 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 | +18% 11/14 | -11.66% 10/17 |
| 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 | +14.88% 5/21 | -19.09% 2/12 |
| 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 | +9.45% 7/20 | -11.5% 8/5 |
| 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 | +15.75% 11/2 | -16.63% 2/6 |
| 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 | +8.44% 4/4 | -14.98% 5/10 |
| 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 | +10.66% 5/8 | -23.5% 3/16 |
| 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 | +17.39% 11/17 | -11.95% 4/30 |
| 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 | +9.18% 9/8 | -14.32% 10/5 |
| 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 | +7.6% 1/12 | -10.96% 11/4 |
| 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 | +10.26% 3/4 | -8.79% 8/17 |
| 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 | +12.96% 8/29 | -16.21% 10/29 |
| 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 | +27.24% 5/8 | -11.68% 3/31 |
| 最新 | 6,097 2026/10/2 | 1,740,000 | 1兆142億 | +2.47% 5,950 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- 128%（2.28倍）
- 1987/12/28 vs 1986/12/27
- 0%（1倍）
- 1988/12/28 vs 1987/12/28
- 15%（1.15倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 8%（1.08倍）
- 1992/12/30 vs 1991/12/30
- -5%（0.95倍）
- 1993/12/30 vs 1992/12/30
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -30%（0.7倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- -32%（0.68倍）
- 2000/12/29 vs 1999/12/30
- 32%（1.32倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 107%（2.07倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 158%（2.58倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/10/02 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
830円（1983/02/02） - 635%（7.35倍）
6,097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。
