| 2026 |
| 08/21 | 3,190 | 3,200 | 3,140 | 3,165 | -2.01% | 91,100 | 2042億839万 | +0.7% |
| 08/20 | 3,130 | 3,250 | 3,130 | 3,230 | +3.36% | 172,300 | 2084億224万 | +2.93% |
| 08/19 | 3,235 | 3,235 | 3,110 | 3,125 | -3.85% | 157,200 | 2016億2756万 | -0.16% |
| 08/18 | 3,270 | 3,305 | 3,240 | 3,250 | -1.37% | 120,000 | 2096億9266万 | +4% |
| 08/17 | 3,280 | 3,320 | 3,255 | 3,295 | +1.7% | 163,900 | 2125億9610万 | +5.74% |
| 08/14 | 3,145 | 3,250 | 3,135 | 3,240 | +2.53% | 163,000 | 2090億4745万 | +4.35% |
| 08/13 | 3,175 | 3,175 | 3,125 | 3,160 | -0.32% | 78,100 | 2038億8579万 | +2% |
| 08/12 | 3,210 | 3,210 | 3,145 | 3,170 | -0.78% | 94,600 | 2045億3099万 | +2.36% |
| 08/10 | 3,185 | 3,200 | 3,135 | 3,195 | +0.31% | 111,200 | 2061億4401万 | +3.26% |
| 08/07 | 3,195 | 3,240 | 3,180 | 3,185 | -0.31% | 162,200 | 2054億9881万 | +3.11% |
| 08/06 | 3,170 | 3,250 | 3,160 | 3,195 | +1.27% | 205,700 | 2061億4401万 | +3.63% |
| 08/05 | 3,100 | 3,170 | 3,075 | 3,155 | +2.6% | 164,200 | 2035億6318万 | +2.6% |
| 08/04 | 3,085 | 3,120 | 3,050 | 3,075 | -0.32% | 194,100 | 1984億152万 | +0.2% |
| 08/03 | 2,958 | 3,095 | 2,915 | 3,085 | +4.36% | 430,700 | 1990億4672万 | +0.52% |
| 07/31 | （IR情報）14:40 2027年3月期第1四半期決算補足資料 |
| 07/31 | （IR情報）14:40 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/31 | 3,205 | 3,205 | 2,956 | 2,956 | -7.19% | 488,800 | 1907億2354万 | -3.65% |
| 07/30 | 3,115 | 3,200 | 3,090 | 3,185 | +0.63% | 172,700 | 2054億9881万 | +3.71% |
| 07/29 | 3,175 | 3,175 | 3,090 | 3,165 | -0.31% | 224,800 | 2042億839万 | +3.3% |
| 07/28 | 3,140 | 3,175 | 3,125 | 3,175 | +0.32% | 174,100 | 2048億5360万 | +3.79% |
| 07/27 | 3,110 | 3,165 | 3,080 | 3,165 | +3.09% | 135,600 | 2042億839万 | +3.57% |
| 07/24 | 3,075 | 3,085 | 3,050 | 3,070 | -1.13% | 86,200 | 1980億7891万 | +0.66% |
| 07/23 | 3,100 | 3,115 | 3,085 | 3,105 | +0.65% | 86,200 | 2003億3714万 | +1.8% |
| 07/22 | 3,100 | 3,130 | 3,070 | 3,085 | -0.16% | 150,500 | 1990億4672万 | +1.25% |
| 07/21 | 3,020 | 3,090 | 3,015 | 3,090 | +3% | 153,400 | 1993億6933万 | +1.41% |
| 07/17 | 3,040 | 3,055 | 2,936 | 3,000 | -1.64% | 235,200 | 1935億6246万 | -1.57% |
| 07/16 | 3,040 | 3,075 | 3,035 | 3,050 | +0.33% | 116,700 | 1967億8850万 | +0.07% |
| 07/15 | （IR情報）11:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/15 | 3,045 | 3,080 | 3,030 | 3,040 | 0% | 106,100 | 1961億4329万 | -0.1% |
| 07/14 | 3,015 | 3,040 | 2,993 | 3,040 | +1.91% | 145,300 | 1961億4329万 | +0.07% |
| 07/13 | 3,060 | 3,060 | 2,965 | 2,983 | -1.39% | 174,800 | 1924億6560万 | -1.65% |
| 07/10 | 3,055 | 3,080 | 3,020 | 3,025 | -0.49% | 125,100 | 1951億7548万 | -0.13% |
| 07/09 | 3,060 | 3,090 | 3,030 | 3,040 | -0.65% | 100,800 | 1961億4329万 | +0.43% |
| 07/08 | 3,100 | 3,120 | 3,060 | 3,060 | -2.39% | 125,200 | 1974億3370万 | +1.19% |
| 07/07 | 3,135 | 3,195 | 3,120 | 3,135 | +1.62% | 289,100 | 2022億7277万 | +3.81% |
| 07/06 | 3,095 | 3,140 | 3,065 | 3,085 | +0.65% | 143,200 | 1990億4672万 | +2.32% |
| 07/03 | 3,080 | 3,100 | 3,035 | 3,065 | +0.66% | 145,800 | 1977億5631万 | +1.96% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 315,955株（0.48%）-0.1%義務消失 |
| 07/02 | 3,010 | 3,075 | 2,993 | 3,045 | +1.33% | 193,300 | 1964億6589万 | +1.43% |
| 07/01 | 3,000 | 3,030 | 2,985 | 3,005 | +0.17% | 162,100 | 1938億8506万 | +0.4% |
| 06/30 | 3,060 | 3,060 | 3,000 | 3,000 | -2.44% | 237,600 | 1935億6246万 | +0.47% |
| 06/29 | 3,095 | 3,095 | 2,994 | 3,075 | +0.99% | 191,600 | 1984億152万 | +3.19% |
| 06/26 | （IR情報）14:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 06/26 | 3,030 | 3,065 | 2,998 | 3,045 | 0% | 171,500 | 1964億6589万 | +2.42% |
| 06/25 | 3,050 | 3,085 | 3,005 | 3,045 | +1.16% | 154,300 | 1964億6589万 | +2.66% |
| 06/24 | 3,005 | 3,070 | 2,984 | 3,010 | -0.5% | 161,800 | 1942億766万 | +1.72% |
| 06/23 | 3,100 | 3,110 | 3,015 | 3,025 | -2.42% | 211,600 | 1951億7548万 | +2.51% |
| 06/22 | 3,025 | 3,115 | 3,010 | 3,100 | +2.48% | 165,000 | 2000億1454万 | +5.3% |
| 06/19 | 3,020 | 3,075 | 3,005 | 3,025 | -1.31% | 227,200 | 1951億7548万 | +3.17% |
| 06/18 | 3,050 | 3,085 | 3,010 | 3,065 | +0.82% | 208,500 | 1977億5631万 | +4.64% |
| 06/17 | 3,130 | 3,145 | 3,030 | 3,040 | -1.46% | 206,400 | 1961億4329万 | +3.97% |
| 06/16 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/16 | 3,150 | 3,180 | 3,075 | 3,085 | -0.96% | 227,100 | 1990億4672万 | +5.76% |
| 06/15 | 3,065 | 3,145 | 3,055 | 3,115 | +4.25% | 286,600 | 2009億8235万 | +7.19% |
| 06/12 | 3,000 | 3,040 | 2,968 | 2,988 | +1.98% | 259,000 | 1927億8821万 | +3.11% |
| 06/11 | 2,891 | 2,940 | 2,852 | 2,930 | +0.03% | 155,700 | 1890億4600万 | +1.24% |
| 06/10 | （IR情報）15:00 支配株主等に関する事項について |
| 06/10 | 2,922 | 2,944 | 2,891 | 2,929 | +0.72% | 255,200 | 1889億8148万 | +1.21% |
| 06/09 | 2,934 | 2,951 | 2,886 | 2,908 | +0.66% | 201,600 | 1876億2654万 | +0.55% |
| 06/08 | 2,890 | 2,921 | 2,846 | 2,889 | -2.53% | 203,900 | 1864億64万 | -0.03% |
| 06/05 | 2,960 | 2,969 | 2,925 | 2,964 | +0.17% | 129,400 | 1912億3971万 | +2.38% |
| 06/04 | 2,970 | 2,983 | 2,918 | 2,959 | -0.64% | 134,100 | 1909億1710万 | +2.64% |
| 06/03 | 2,992 | 3,025 | 2,956 | 2,978 | -0.47% | 200,000 | 1921億4300万 | +3.69% |
| 06/02 | 2,864 | 3,000 | 2,841 | 2,992 | +4.47% | 330,500 | 1930億4629万 | +4.47% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 375,406株（0.58%）-0.02% |
| 06/01 | 2,922 | 2,922 | 2,818 | 2,864 | -3.37% | 260,700 | 1847億8762万 | +0.32% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 387,706株（0.6%）+0.04% |
| 05/29 | 2,830 | 2,964 | 2,830 | 2,964 | +4.88% | 372,700 | 1912億3971万 | +3.89% |
| 05/28 | 2,843 | 2,843 | 2,768 | 2,826 | -0.18% | 171,700 | 1823億3583万 | -0.74% |
| 05/27 | 2,886 | 2,899 | 2,815 | 2,831 | -0.81% | 144,800 | 1826億5844万 | -0.49% |
| 05/26 | 2,897 | 2,925 | 2,844 | 2,854 | -1.18% | 148,900 | 1841億4242万 | +0.35% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 367,129株（0.56%）-0.05% |
| 05/25 | 2,902 | 2,921 | 2,868 | 2,888 | +0.35% | 164,000 | 1863億3612万 | +1.62% |
| 05/22 | 2,880 | 2,913 | 2,865 | 2,878 | +0.35% | 142,700 | 1856億9091万 | +1.34% |
| 05/21 | 2,835 | 2,877 | 2,829 | 2,868 | +1.96% | 155,600 | 1850億4571万 | +1.06% |
| 05/20 | （5%ルール）トヨタ不動産（2.86%）豊田自動織機（8.43%） |
| 05/20 | 2,806 | 2,822 | 2,758 | 2,813 | -0.81% | 211,200 | 1814億9706万 | -0.85% |
| 05/19 | 2,851 | 2,886 | 2,783 | 2,836 | +0.67% | 244,600 | 1829億8104万 | -0.18% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 393,929株（0.61%）+0.11% |
| 05/18 | 2,931 | 2,931 | 2,805 | 2,817 | -4.64% | 229,300 | 1817億5514万 | -1.02% |
| 05/15 | 2,894 | 2,959 | 2,892 | 2,954 | +1.03% | 192,100 | 1905億9450万 | +3.79% |
| 05/14 | （IR情報）12:30 定款一部変更に関するお知らせ |
| 05/14 | 2,876 | 2,947 | 2,858 | 2,924 | +1.56% | 226,400 | 1886億5887万 | +2.92% |
| 05/13 | （5%ルール）トヨタ不動産（2.86%）トヨタ自動車（24.59%） |
| 05/13 | 2,827 | 2,888 | 2,806 | 2,879 | +2.49% | 237,200 | 1857億5544万 | +1.37% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 326,129株（0.5%）再IN |
| 05/12 | 2,899 | 2,921 | 2,809 | 2,809 | -3.7% | 229,100 | 1812億3898万 | -1.02% |
| 05/11 | 2,877 | 2,939 | 2,865 | 2,917 | +1.5% | 164,100 | 1882億723万 | +2.57% |
| 05/08 | 2,881 | 2,881 | 2,807 | 2,874 | -1.88% | 242,000 | 1854億3283万 | +1.23% |
| 05/07 | （IR情報）12:30 2026年3月期決算説明会資料 |
| 05/07 | 2,881 | 2,966 | 2,878 | 2,929 | +1.53% | 254,800 | 1889億8148万 | +3.21% |
| 05/01 | 2,851 | 2,912 | 2,797 | 2,885 | +0.66% | 280,600 | 1861億4256万 | +1.51% |
| 04/30 | 2,975 | 2,978 | 2,849 | 2,866 | -4.63% | 470,000 | 1849億1667万 | +0.7% |
| 04/28 | （IR情報）14:40 剰余金の配当に関するお知らせ |
| 04/28 | （IR情報）14:40 2026年3月期決算短信〔IFRS〕(連結) |
| 04/28 | 2,672 | 3,040 | 2,650 | 3,005 | +12.84% | 1,415,300 | 1938億8506万 | +5.33% |
| 04/27 | 2,670 | 2,691 | 2,633 | 2,663 | -1.04% | 241,500 | 1718億1894万 | -6.63% |
| 04/24 | 2,755 | 2,767 | 2,668 | 2,691 | -2.68% | 200,400 | 1736億2552万 | -5.94% |
| 04/23 | 2,775 | 2,778 | 2,729 | 2,765 | -0.36% | 290,000 | 1784億6万 | -3.76% |
| 04/22 | 2,800 | 2,803 | 2,764 | 2,775 | -1.42% | 212,900 | 1790億4527万 | -3.91% |
| 04/21 | 2,838 | 2,840 | 2,803 | 2,815 | +0.43% | 169,000 | 1816億2610万 | -2.93% |
| 04/20 | 2,785 | 2,820 | 2,780 | 2,803 | +0.94% | 198,500 | 1808億5185万 | -3.61% |
| 04/17 | 2,804 | 2,808 | 2,768 | 2,777 | -1.28% | 154,500 | 1791億7431万 | -4.86% |
| 04/16 | 2,825 | 2,839 | 2,810 | 2,813 | +0.04% | 133,400 | 1814億9706万 | -4.09% |
| 04/15 | 2,836 | 2,856 | 2,799 | 2,812 | -0.88% | 202,600 | 1814億3254万 | -4.58% |
| 04/14 | 2,849 | 2,862 | 2,823 | 2,837 | +0.6% | 174,800 | 1830億4556万 | -4.22% |
| 04/13 | 2,850 | 2,868 | 2,813 | 2,820 | -1.12% | 133,900 | 1819億4871万 | -5.02% |
| 04/10 | 2,913 | 2,930 | 2,852 | 2,852 | -2.09% | 147,300 | 1840億1337万 | -4.39% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 321,987株（0.49%）-0.01%義務消失 |
| 04/09 | 2,969 | 2,974 | 2,902 | 2,913 | -1.05% | 176,100 | 1879億4914万 | -2.8% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 326,187株（0.5%）再IN |
| 04/08 | 2,914 | 2,949 | 2,898 | 2,944 | +3.99% | 230,000 | 1899億4929万 | -1.93% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 320,387株（0.49%）-0.01%義務消失 |
| 04/07 | 2,841 | 2,857 | 2,823 | 2,831 | -0.21% | 123,700 | 1826億5844万 | -6.13% |
| 04/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,787株（0.5%）-0.01% |
| 04/06 | 2,881 | 2,891 | 2,835 | 2,837 | -1.63% | 132,800 | 1830億4556万 | -6.71% |
| 04/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 332,087株（0.51%）+0.01% |
| 04/03 | 2,903 | 2,913 | 2,865 | 2,884 | +1.59% | 129,100 | 1860億7804万 | -6% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 326,587株（0.5%）-0.02% |
| 04/02 | 2,951 | 2,991 | 2,839 | 2,839 | -3.5% | 209,200 | 1831億7460万 | -8.03% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 336,387株（0.52%）-0.05% |
| 04/01 | 2,909 | 2,942 | 2,839 | 2,942 | +4.73% | 236,100 | 1898億2025万 | -5.4% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 372,987株（0.57%）-0.02% |
| 03/31 | 2,805 | 2,860 | 2,785 | 2,809 | -1.61% | 264,400 | 1812億3898万 | -10.14% |
| 03/30 | 2,801 | 2,864 | 2,788 | 2,855 | -5.15% | 252,800 | 1842億694万 | -9.22% |
| 03/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 384,716株（0.59%）-0.01% |
| 03/27 | 2,996 | 3,045 | 2,969 | 3,010 | +0.4% | 217,700 | 1942億766万 | -4.96% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 390,116株（0.6%）-0.01% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 394,716株（0.61%）-0.01% |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 404,351株（0.62%）-0.02% |
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。
