日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	16,770	16,950	16,635	16,635	-0.72%	1,243,400	5兆4203億	+27.56%
05/01	16,600	16,835	16,450	16,755	-0.03%	1,845,100	5兆4594億	+29.71%
04/30	16,800	17,050	16,750	16,760	+3.3%	4,861,000	5兆4610億	+31.02%
04/28	16,225	16,225	16,225	16,225	+22.68%	178,300	5兆2867億	+28.11%
04/26	16:30 一部報道について
04/25	11:40 株主提案に対する当社取締役会意見に関するお知らせ
04/25	11:40 2025年3月期決算短信〔IFRS〕(連結)
04/25	13,055	13,385	12,520	13,225	+2.32%	1,578,800	4兆3092億	+5.25%
04/24	13,000	13,190	12,900	12,925	-0.58%	686,600	4兆2114億	+2.67%
04/23	13,220	13,230	12,850	13,000	+1.96%	1,048,600	4兆2359億	+2.89%
04/22	12,785	12,895	12,735	12,750	-0.27%	596,100	4兆1544億	+0.73%
04/21	12,800	12,930	12,750	12,785	-0.12%	723,000	4兆1658億	+0.95%
04/18	15:40 子会社の異動(株式の一部譲渡)、業務提携契約の締結ならびに連結決算および個別決算における関係会社株式売却益計上の予定に関するお知らせ
04/18	15:40 当社子会社による自己株式の公開買付けの結果および自己株式の取得終了に関するお知らせ
04/18	12,650	12,855	12,610	12,800	+1.71%	546,200	4兆1707億	+1.11%
04/17	12,530	12,725	12,490	12,585	+0.72%	611,300	4兆1007億	-0.52%
04/16	12,685	12,715	12,435	12,495	-0.87%	658,600	4兆713億	-1.29%
04/15	12,480	12,670	12,360	12,605	+4.52%	1,079,900	4兆1072億	-0.41%
04/14	12,115	12,310	11,995	12,060	+0.63%	542,300	3兆9296億	-4.85%
04/11	11,415	12,070	11,370	11,985	-1.68%	921,200	3兆9052億	-5.76%
04/10	12,300	12,345	11,890	12,190	+9.82%	956,400	3兆9719億	-4.46%
04/09	11,040	11,310	10,880	11,100	-2.72%	1,036,800	3兆6168億	-13.19%
04/08	11,105	11,675	11,105	11,410	+5.99%	874,900	3兆7178億	-11.25%
04/07	10,375	10,885	10,250	10,765	-6.59%	1,320,600	3兆5076億	-16.72%
04/04	11,900	11,960	11,290	11,525	-5.26%	869,700	3兆7553億	-11.43%
04/03	12,020	12,250	12,015	12,165	-4.96%	848,000	3兆9638億	-6.97%
04/02	15:30 自己株式の取得状況に関するお知らせ
04/02	12,835	12,885	12,580	12,800	+0.27%	558,800	4兆1707億	-2.39%
04/01	13,000	13,055	12,765	12,765	+0.47%	629,800	4兆1593億	-2.65%
03/31	12,825	12,905	12,545	12,705	-2.31%	768,000	4兆1398億	-3.12%
03/28	13,230	13,330	12,880	13,005	-3.92%	837,000	4兆2375億	-0.82%
03/27	13,340	13,535	13,195	13,535	-0.7%	770,900	4兆4102億	+3.28%
03/26	13,640	13,650	13,445	13,630	+0.33%	756,000	4兆4412億	+4.28%
03/25	13,725	13,885	13,520	13,585	-0.98%	673,900	4兆4265億	+4.29%
03/24	13,860	13,945	13,650	13,720	-0.8%	655,600	4兆4705億	+5.64%
03/21	13,920	14,155	13,800	13,830	-1.81%	1,008,100	4兆5063億	+6.84%
03/19	15:40 子会社の異動(株式の一部譲渡)、業務提携契約の締結ならびに連結決算および個別決算における関係会社株式売却益計上の予定に関するお知らせ
03/19	15:40 当社子会社による自己株式の公開買付けおよび当社による応募に関する決定のお知らせ
03/19	13,755	14,190	13,755	14,085	+3.95%	1,141,600	4兆5894億	+9.24%
03/18	13,125	13,675	13,085	13,550	+4.71%	927,600	4兆4151億	+5.58%
03/17	12,740	13,020	12,730	12,940	+2.29%	494,200	4兆2163億	+1.1%
03/14	12,420	12,725	12,420	12,650	+0.52%	624,500	4兆1218億	-1.1%
03/13	12,760	12,855	12,575	12,585	-1.37%	637,200	4兆1007億	-1.7%
03/12	12,450	12,860	12,435	12,760	+2.37%	544,600	4兆1577億	-0.37%
03/11	12,825	12,900	12,365	12,465	-4.59%	945,400	4兆616億	-2.54%
03/10	13,155	13,210	13,055	13,065	-0.27%	473,300	4兆2571億	+1.97%
03/07	12,805	13,180	12,785	13,100	+0.34%	864,100	4兆2685億	+2.21%
03/06	13,040	13,205	12,980	13,055	+1.44%	790,800	4兆2538億	+1.86%
03/05	12,830	13,070	12,780	12,870	+0.31%	674,000	4兆1935億	+0.39%
03/04	15:30 自己株式の取得状況に関するお知らせ
03/04	12,980	13,035	12,790	12,830	-2.66%	769,500	4兆1805億	-0.04%
03/03	13,130	13,290	13,030	13,180	+1.89%	654,800	4兆2945億	+2.62%
02/28	13,040	13,130	12,825	12,935	-1.41%	1,115,200	4兆2147億	+0.7%
02/27	13,115	13,330	13,090	13,120	+0.42%	699,400	4兆2750億	+2.15%
02/26	12,700	13,130	12,700	13,065	+2.19%	832,900	4兆2571億	+1.88%
02/25	12,550	12,905	12,520	12,785	-0.2%	954,500	4兆1658億	-0.12%
02/21	12,630	12,890	12,600	12,810	+1.18%	643,700	4兆1740億	+0.34%
02/20	12,715	12,770	12,555	12,660	-1.13%	609,900	4兆1251億	-0.61%
02/19	12,740	12,945	12,715	12,805	+1.07%	568,800	4兆1723億	+0.63%
02/18	12,540	12,760	12,540	12,670	+1.16%	437,900	4兆1284億	-0.26%
02/17	12,465	12,545	12,370	12,525	-0.67%	371,100	4兆811億	-1.32%
02/14	12,815	12,815	12,610	12,610	-0.43%	445,900	4兆1088億	-0.69%
02/13	12,755	12,880	12,665	12,665	+0.72%	483,900	4兆1267億	-0.35%
02/12	12,615	12,645	12,385	12,575	+0.04%	544,300	4兆974億	-1.09%
02/10	12,710	12,720	12,495	12,570	-0.79%	459,300	4兆958億	-1.17%
02/07	12,650	12,750	12,550	12,670	-0.59%	476,900	4兆1284億	-0.48%
02/06	13,035	13,300	12,680	12,745	-1.47%	1,117,300	4兆1528億	+0.02%
02/05	12,790	13,085	12,695	12,935	+1.85%	1,104,900	4兆2147億	+1.53%
02/04	15:30 自己株式の取得状況に関するお知らせ
02/04	12,600	12,930	12,570	12,700	+2.83%	814,500	4兆1381億	-0.12%
02/03	12,970	13,140	12,260	12,350	-5.18%	1,086,900	4兆241億	-2.59%
01/31	11:40 2025年3月期第3四半期決算短信〔IFRS〕(連結)
01/31	13,020	13,150	12,815	13,025	-1.03%	966,200	4兆2440億	+2.92%
01/30	13,115	13,265	13,100	13,160	+0.3%	616,900	4兆2880億	+4.49%
01/29	13,110	13,195	13,045	13,120	+0.08%	489,300	4兆2750億	+4.78%
01/28	13,125	13,245	13,060	13,110	-1.17%	439,600	4兆2717億	+5.35%
01/27	13,160	13,345	13,100	13,265	+1.65%	606,900	4兆3222億	+7.32%
01/24	13,275	13,310	13,005	13,050	-1.1%	762,000	4兆2522億	+6.32%
01/23	13,070	13,255	12,965	13,195	+2.09%	972,600	4兆2994億	+8.17%
01/22	12,730	13,055	12,720	12,925	+2.54%	1,015,700	4兆2114億	+6.67%
01/21	12,635	12,850	12,540	12,605	+1.04%	818,200	4兆1072億	+4.64%
01/20	12,070	12,525	12,040	12,475	+4.52%	828,400	4兆648億	+4.05%
01/17	12,005	12,055	11,860	11,935	-1.36%	608,000	3兆8889億	+0.02%
01/16	12,250	12,280	12,030	12,100	-1.94%	419,300	3兆9426億	+1.67%
01/15	12,375	12,415	12,265	12,340	+0.69%	394,100	4兆208億	+4.04%
01/14	12,405	12,460	12,255	12,255	-1.25%	738,200	3兆9931億	+3.73%
01/10	12,565	12,710	12,400	12,410	-1.86%	559,000	4兆436億	+5.38%
01/09	12,860	12,940	12,615	12,645	-2.24%	493,300	4兆1202億	+7.8%
01/08	12,850	12,980	12,785	12,935	+1.37%	700,300	4兆2147億	+10.84%
01/07	15:30 自己株式の取得状況に関するお知らせ
01/07	12,670	12,870	12,580	12,760	+0.51%	692,100	4兆1577億	+9.95%
01/06	13,000	13,020	12,570	12,695	-1.32%	897,900	4兆1365億	+9.98%
2024
12/30	12,940	12,995	12,820	12,865	-0.58%	637,200	4兆1919億	+11.94%
12/27	12,755	13,020	12,730	12,940	+1.81%	745,200	4兆2163億	+13.09%
12/26	12,375	12,795	12,295	12,710	+3.38%	974,600	4兆1414億	+11.64%
12/25	11,710	12,380	11,585	12,295	+4.11%	1,009,200	4兆62億	+8.46%
12/24	11,775	11,810	11,725	11,810	+0.34%	382,200	3兆8481億	+4.45%
12/23	14:00 国内向けディーゼルエンジン式フォークリフトの一部出荷再開について
12/23	11,580	11,795	11,510	11,770	+2.21%	648,200	3兆8351億	+4.19%
12/20	11,380	11,635	11,380	11,515	+1.99%	1,004,700	3兆7520億	+2.09%
12/19	11,000	11,415	11,000	11,290	+0.8%	581,700	3兆6787億	+0.16%
12/18	11,060	11,255	11,060	11,200	+1.77%	622,100	3兆6494億	-0.68%
12/17	11,150	11,170	11,000	11,005	-1.17%	488,600	3兆5858億	-2.38%
12/16	11,205	11,270	11,115	11,135	-0.09%	447,000	3兆6282億	-1.28%
12/13	11,065	11,200	11,060	11,145	-0.27%	507,200	3兆6314億	-1.13%
12/12	11,225	11,280	11,140	11,175	+0.22%	722,900	3兆6412億	-0.78%
12/11	11,080	11,180	11,010	11,150	-0.18%	452,200	3兆6331億	-0.97%
12/10	11,215	11,380	11,170	11,170	+0.77%	499,400	3兆6396億	-0.66%
12/09	11,200	11,220	11,040	11,085	-0.27%	531,600	3兆6119億	-1.22%
12/06	11,120	11,225	11,050	11,115	-0.04%	649,700	3兆6217億	-0.64%
12/05	11,155	11,210	11,080	11,120	-0.31%	481,300	3兆6233億	-0.48%
12/04	11,270	11,295	11,060	11,155	-1.28%	577,800	3兆6347億	-0.34%
12/03	15:30 自己株式の取得状況に関するお知らせ
12/03	11,260	11,415	11,255	11,300	+0.4%	652,700	3兆6819億	+0.82%

6201 豊田自動織機

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート