| 2026 |
| 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 | 3,080 | 3,080 | 2,963 | 2,998 | -1.22% | 155,800 | 1934億3341万 | -5.78% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 390,116株（0.6%）-0.01% |
| 03/25 | 3,060 | 3,075 | 3,035 | 3,035 | +1.74% | 147,500 | 1958億2068万 | -4.98% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 394,716株（0.61%）-0.01% |
| 03/24 | 2,984 | 2,985 | 2,935 | 2,983 | +3.43% | 149,200 | 1924億6560万 | -6.9% |
| 03/23 | 2,945 | 2,945 | 2,830 | 2,884 | -3.71% | 310,000 | 1860億7804万 | -10.32% |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 404,351株（0.62%）-0.02% |
| 03/19 | 3,050 | 3,075 | 2,995 | 2,995 | -4.47% | 259,100 | 1932億3985万 | -7.45% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 413,951株（0.64%）+0.01% |
| 03/18 | 3,100 | 3,145 | 3,080 | 3,135 | +2.12% | 129,400 | 2022億7277万 | -3.57% |
| 03/17 | 3,050 | 3,090 | 3,020 | 3,070 | +1.32% | 138,500 | 1980億7891万 | -5.8% |
| 03/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 407,551株（0.63%）+0.01% |
| 03/16 | 3,035 | 3,070 | 2,997 | 3,030 | -0.98% | 172,700 | 1954億9808万 | -7.31% |
| 03/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 405,551株（0.62%）-0.01% |
| 03/13 | 3,045 | 3,095 | 3,045 | 3,060 | -2.24% | 204,700 | 1974億3370万 | -6.59% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 408,851株（0.63%）+0.01% |
| 03/12 | 3,145 | 3,185 | 3,100 | 3,130 | -1.57% | 215,700 | 2019億5016万 | -4.69% |
| 03/11 | 3,230 | 3,255 | 3,180 | 3,180 | 0% | 315,500 | 2051億7620万 | -3.28% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 400,051株（0.62%）+0.03% |
| 03/10 | 3,125 | 3,190 | 3,105 | 3,180 | +5.3% | 308,800 | 2051億7620万 | -3.14% |
| 03/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 383,351株（0.59%）+0.02% |
| 03/09 | （IR情報）14:00 (開示事項の経過)公開買付けへの応募及び特別利益の計上見込みに関するお知らせ |
| 03/09 | 2,985 | 3,030 | 2,918 | 3,020 | -4.13% | 382,500 | 1948億5287万 | -7.9% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 370,951株（0.57%）+0.03% |
| 03/06 | 3,150 | 3,175 | 3,085 | 3,150 | -2.02% | 202,500 | 2032億4058万 | -4.05% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 353,951株（0.54%）+0.02% |
| 03/05 | 3,195 | 3,290 | 3,180 | 3,215 | +6.11% | 494,600 | 2074億3443万 | -2.04% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 339,451株（0.52%）再IN |
| 03/04 | 3,175 | 3,195 | 2,992 | 3,030 | -8.32% | 508,400 | 1954億9808万 | -7.71% |
| 03/03 | 3,415 | 3,470 | 3,300 | 3,305 | -4.34% | 300,800 | 2132億4131万 | +0.33% |
| 03/02 | 3,430 | 3,475 | 3,385 | 3,455 | -1.43% | 229,800 | 2229億1943万 | +4.82% |
| 02/27 | （IR情報）14:00 監査等委員会設置会社への移行に関するお知らせ |
| 02/27 | 3,360 | 3,515 | 3,360 | 3,505 | +4.32% | 372,700 | 2261億4547万 | +6.37% |
| 02/26 | 3,440 | 3,440 | 3,355 | 3,360 | -1.32% | 206,600 | 2167億8995万 | +2.16% |
| 02/25 | 3,350 | 3,405 | 3,310 | 3,405 | +1.95% | 253,700 | 2196億9339万 | +3.5% |
| 02/24 | 3,340 | 3,340 | 3,275 | 3,340 | +1.21% | 177,700 | 2154億9953万 | +1.64% |
| 02/20 | 3,380 | 3,380 | 3,250 | 3,300 | -3.23% | 334,400 | 2129億1870万 | +0.46% |
| 02/19 | 3,400 | 3,415 | 3,360 | 3,410 | +0.89% | 229,300 | 2200億1599万 | +3.77% |
| 02/18 | 3,350 | 3,400 | 3,345 | 3,380 | +2.42% | 282,600 | 2180億8037万 | +3.05% |
| 02/17 | 3,280 | 3,345 | 3,270 | 3,300 | +0.61% | 203,400 | 2129億1870万 | +0.76% |
| 02/16 | 3,280 | 3,325 | 3,255 | 3,280 | 0% | 358,600 | 2116億2828万 | +0.43% |
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。
