| 2026 |
| 05/14 | 2,045 | 2,095 | 2,039 | 2,059 | +0.98% | 1,521,700 | 6560億1409万 | +13.82% |
| 05/13 | （5%ルール）トヨタ不動産（0.15%）トヨタ自動車（24.24%） |
| 05/13 | 1,958 | 2,044 | 1,928 | 2,039 | +3.08% | 1,309,800 | 6496億4193万 | +13.59% |
| 05/12 | 1,975 | 2,025 | 1,966 | 1,978 | +0.76% | 1,154,600 | 6302億683万 | +11.06% |
| 05/11 | 1,933 | 1,963 | 1,913 | 1,963 | +1.97% | 1,059,400 | 6254億2771万 | +10.84% |
| 05/08 | 1,923 | 1,943 | 1,898 | 1,925 | +0.05% | 1,413,900 | 6133億2060万 | +9.5% |
| 05/07 | 1,939 | 1,949 | 1,869 | 1,924 | +3.05% | 1,912,900 | 6130億199万 | +10.26% |
| 05/01 | 1,890 | 1,896 | 1,829 | 1,867 | -2.4% | 1,634,000 | 5948億4133万 | +7.55% |
| 04/30 | 1,821 | 1,921 | 1,806 | 1,913 | +5.69% | 3,481,900 | 6094億9730万 | +10.58% |
| 04/28 | （IR情報）15:00 支配株主等に関する事項について |
| 04/28 | （IR情報）15:00 2026年3月期決算短信〔IFRS〕(連結) |
| 04/28 | 1,696 | 1,934 | 1,683 | 1,810 | +8.12% | 4,026,300 | 5766億8067万 | +5.05% |
| 04/27 | 1,676 | 1,699 | 1,650 | 1,674 | -0.48% | 1,335,900 | 5333億4997万 | -2.56% |
| 04/24 | 1,706 | 1,720 | 1,665 | 1,682 | -2.1% | 930,700 | 5358億9883万 | -1.98% |
| 04/23 | 1,717 | 1,726 | 1,686 | 1,718 | -0.69% | 695,600 | 5473億6872万 | +0.12% |
| 04/22 | 1,756 | 1,772 | 1,730 | 1,730 | -2.37% | 1,061,500 | 5511億9202万 | +0.64% |
| 04/21 | 1,789 | 1,792 | 1,763 | 1,772 | -0.06% | 1,153,400 | 5645億7356万 | +3.08% |
| 04/20 | 1,775 | 1,780 | 1,752 | 1,773 | +1.31% | 1,059,200 | 5648億9217万 | +3.2% |
| 04/17 | 1,760 | 1,764 | 1,744 | 1,750 | -0.79% | 644,500 | 5575億6418万 | +1.92% |
| 04/16 | 1,748 | 1,778 | 1,746 | 1,764 | +0.46% | 778,800 | 5620億2470万 | +2.62% |
| 04/15 | 1,762 | 1,780 | 1,754 | 1,756 | 0% | 812,900 | 5594億7583万 | +1.97% |
| 04/14 | 1,759 | 1,765 | 1,743 | 1,756 | +1.04% | 968,900 | 5594億7583万 | +1.8% |
| 04/13 | 1,744 | 1,765 | 1,734 | 1,738 | -1.53% | 552,300 | 5537億4088万 | +0.75% |
| 04/10 | 1,760 | 1,781 | 1,755 | 1,765 | +0.23% | 921,100 | 5623億4330万 | +1.91% |
| 04/09 | 1,773 | 1,781 | 1,760 | 1,761 | +0.23% | 1,003,000 | 5610億6887万 | +1.38% |
| 04/08 | 1,764 | 1,766 | 1,732 | 1,757 | +5.4% | 1,098,000 | 5597億9444万 | +0.98% |
| 04/07 | 1,685 | 1,695 | 1,661 | 1,667 | -1.42% | 1,471,000 | 5311億1971万 | -4.74% |
| 04/06 | 1,692 | 1,711 | 1,688 | 1,691 | -0.41% | 595,100 | 5387億6630万 | -4.36% |
| 04/03 | 1,712 | 1,715 | 1,693 | 1,698 | +0.47% | 693,500 | 5409億9656万 | -4.93% |
| 04/02 | 1,751 | 1,773 | 1,690 | 1,690 | -2.03% | 1,282,500 | 5384億4770万 | -6.16% |
| 04/01 | 1,735 | 1,735 | 1,703 | 1,725 | +5.44% | 1,590,700 | 5495億9898万 | -5.01% |
| 03/31 | 1,608 | 1,655 | 1,606 | 1,636 | +1.55% | 1,581,000 | 5212億4286万 | -10.55% |
| 03/30 | 1,567 | 1,611 | 1,548 | 1,611 | -4.33% | 1,337,400 | 5132億7766万 | -12.73% |
| 03/27 | 1,696 | 1,710 | 1,682 | 1,684 | -2.43% | 1,758,200 | 5365億3605万 | -9.66% |
| 03/26 | 1,753 | 1,756 | 1,710 | 1,726 | -0.86% | 960,700 | 5499億1759万 | -8.14% |
| 03/25 | 1,750 | 1,755 | 1,736 | 1,741 | +2.65% | 1,134,500 | 5546億9671万 | -7.93% |
| 03/24 | 1,705 | 1,713 | 1,675 | 1,696 | +4.43% | 1,356,700 | 5403億5934万 | -10.78% |
| 03/23 | 1,615 | 1,636 | 1,584 | 1,624 | -2.75% | 2,241,300 | 5174億1956万 | -15.2% |
| 03/19 | （IR情報）15:00 その他の費用(連結決算)、営業外費用及び特別損失(個別決算)の計上見込み並びに業績予想の修正に関するお知らせ |
| 03/19 | 1,716 | 1,727 | 1,613 | 1,670 | -6.7% | 2,300,500 | 5320億7553万 | -13.61% |
| 03/18 | 1,771 | 1,790 | 1,758 | 1,790 | +2.87% | 1,035,400 | 5703億851万 | -8.06% |
| 03/17 | 1,755 | 1,765 | 1,728 | 1,740 | 0% | 787,400 | 5543億7810万 | -11.04% |
| 03/17 | （空売り報告）BNP Paribas Financial Markets SNC 1,343,442株（0.42%）-0.08%義務消失 |
| 03/16 | 1,761 | 1,778 | 1,723 | 1,740 | -0.57% | 843,300 | 5543億7810万 | -11.31% |
| 03/16 | （空売り報告）BNP Paribas Financial Markets SNC 1,620,142株（0.5%）新規 |
| 03/13 | 1,750 | 1,776 | 1,750 | 1,750 | -2.99% | 1,232,200 | 5575億6418万 | -11.08% |
| 03/12 | 1,825 | 1,830 | 1,787 | 1,804 | -2.22% | 754,100 | 5747億6902万 | -8.52% |
| 03/11 | 1,852 | 1,877 | 1,838 | 1,845 | +1.26% | 761,700 | 5878億3195万 | -6.49% |
| 03/10 | 1,817 | 1,834 | 1,804 | 1,822 | +3.58% | 1,285,600 | 5805億397万 | -7.56% |
| 03/09 | （IR情報）10:30 (開示事項の経過)公開買付への応募及び当社個別決算における特別利益の計上見込みに関するお知らせ |
| 03/09 | 1,775 | 1,812 | 1,711 | 1,759 | -7.66% | 1,597,600 | 5604億3166万 | -10.76% |
| 03/06 | 1,859 | 1,911 | 1,858 | 1,905 | +0.9% | 1,066,900 | 6069億4844万 | -3.45% |
| 03/05 | 1,918 | 1,951 | 1,888 | 1,888 | +1.89% | 1,212,000 | 6015億3210万 | -4.07% |
| 03/04 | 1,905 | 1,942 | 1,834 | 1,853 | -6.56% | 1,576,500 | 5903億8082万 | -5.75% |
| 03/03 | 2,076 | 2,112 | 1,983 | 1,983 | -6.64% | 1,003,100 | 6317億9987万 | +0.86% |
| 03/02 | 2,082 | 2,124 | 2,051 | 2,124 | -1.16% | 1,614,400 | 6767億2361万 | +8.2% |
| 02/27 | （IR情報）15:00 欧州自動車事業の譲渡に向けた基本合意に関するお知らせ |
| 02/27 | 2,079 | 2,161 | 2,062 | 2,149 | +4.12% | 1,450,200 | 6846億8882万 | +9.98% |
| 02/26 | 2,098 | 2,109 | 2,064 | 2,064 | -0.67% | 662,700 | 6576億713万 | +6.23% |
| 02/25 | 2,079 | 2,089 | 2,042 | 2,078 | +1.22% | 680,500 | 6620億6764万 | +7.33% |
| 02/24 | 2,052 | 2,072 | 2,032 | 2,053 | +0.34% | 718,700 | 6541億244万 | +6.43% |
| 02/20 | 2,044 | 2,057 | 2,018 | 2,046 | -1.45% | 826,400 | 6518億7218万 | +6.29% |
| 02/19 | 2,040 | 2,089 | 2,037 | 2,076 | +1.81% | 921,600 | 6614億3043万 | +8.13% |
| 02/18 | 2,027 | 2,041 | 2,015 | 2,039 | +0.44% | 829,500 | 6496億4193万 | +6.64% |
| 02/17 | 2,010 | 2,040 | 2,003 | 2,030 | +1.15% | 898,600 | 6467億7445万 | +6.51% |
| 02/16 | 2,053 | 2,064 | 2,007 | 2,007 | -1.57% | 780,300 | 6394億4647万 | +5.8% |
| 02/13 | 2,036 | 2,056 | 2,023 | 2,039 | -1.02% | 1,508,600 | 6496億4193万 | +8% |
| 02/12 | 2,038 | 2,071 | 2,025 | 2,060 | +1.03% | 1,552,400 | 6563億3270万 | +9.69% |
| 02/10 | 2,004 | 2,044 | 2,000 | 2,039 | +2% | 1,563,700 | 6496億4193万 | +9.21% |
| 02/09 | 1,999 | 2,024 | 1,973 | 1,999 | +4.71% | 2,292,900 | 6368億9760万 | +7.7% |
| 02/06 | 1,873 | 1,909 | 1,860 | 1,909 | +1.92% | 1,199,300 | 6082億2287万 | +3.41% |
| 02/05 | 1,895 | 1,899 | 1,868 | 1,873 | +0.86% | 1,537,100 | 5967億5298万 | +1.9% |
| 02/04 | 1,869 | 1,877 | 1,819 | 1,857 | +1.53% | 1,919,800 | 5916億5525万 | +1.36% |
| 02/03 | （IR情報）15:00 公開買付けへの応募及び当社個別決算における特別利益の計上見込みに関するお知らせ |
| 02/03 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/03 | （IR情報）15:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | 1,817 | 1,900 | 1,800 | 1,829 | +2.12% | 2,441,900 | 5827億3422万 | +0.11% |
| 02/02 | 1,832 | 1,844 | 1,782 | 1,791 | -1.59% | 1,706,000 | 5706億2711万 | -1.76% |
| 01/30 | 1,809 | 1,826 | 1,797 | 1,820 | +0.83% | 1,264,100 | 5798億6675万 | 0% |
| 01/29 | 1,790 | 1,815 | 1,769 | 1,805 | +0.95% | 1,059,500 | 5750億8763万 | -0.72% |
| 01/28 | 1,818 | 1,835 | 1,788 | 1,788 | -3.09% | 1,396,600 | 5696億7129万 | -1.54% |
| 01/27 | 1,834 | 1,851 | 1,818 | 1,845 | -0.27% | 950,300 | 5878億3195万 | +1.71% |
| 01/26 | 1,851 | 1,875 | 1,841 | 1,850 | -2.73% | 1,246,300 | 5894億2499万 | +2.32% |
| 01/23 | 1,898 | 1,915 | 1,893 | 1,902 | +0.32% | 567,700 | 6059億9261万 | +5.43% |
| 01/22 | 1,902 | 1,907 | 1,884 | 1,896 | +1.28% | 847,900 | 6040億8097万 | +5.45% |
| 01/21 | 1,850 | 1,881 | 1,843 | 1,872 | -1.11% | 906,600 | 5964億3437万 | +4.41% |
| 01/20 | 1,912 | 1,922 | 1,889 | 1,893 | -0.94% | 760,500 | 6031億2514万 | +5.87% |
| 01/19 | 1,919 | 1,948 | 1,881 | 1,911 | -2.1% | 930,800 | 6088億6009万 | +7.24% |
| 01/16 | 1,896 | 1,958 | 1,890 | 1,952 | +2.2% | 1,246,400 | 6219億2302万 | +10.03% |
| 01/15 | 1,895 | 1,918 | 1,888 | 1,910 | +0.9% | 1,110,700 | 6085億4148万 | +8.28% |
| 01/14 | 1,874 | 1,900 | 1,870 | 1,893 | +1.18% | 1,219,800 | 6031億2514万 | +7.92% |
| 01/13 | 1,850 | 1,874 | 1,845 | 1,871 | +3.77% | 1,245,700 | 5961億1576万 | +7.1% |
| 01/09 | 1,795 | 1,803 | 1,781 | 1,803 | +1.18% | 966,400 | 5744億5041万 | +3.62% |
| 01/08 | 1,794 | 1,819 | 1,776 | 1,782 | -1.11% | 899,400 | 5677億5964万 | +2.65% |
| 01/07 | 1,773 | 1,808 | 1,760 | 1,802 | +1.24% | 1,393,800 | 5741億3180万 | +4.04% |
| 01/06 | 1,793 | 1,819 | 1,780 | 1,780 | +0.39% | 1,282,700 | 5671億2243万 | +3.01% |
| 01/05 | 1,747 | 1,773 | 1,739 | 1,773 | +2.19% | 951,700 | 5648億9217万 | +2.84% |
| 2025 |
| 12/30 | 1,715 | 1,736 | 1,712 | 1,735 | +0.52% | 750,300 | 5527億8506万 | +0.87% |
| 12/29 | 1,720 | 1,729 | 1,712 | 1,726 | +0.58% | 780,600 | 5499億1759万 | +0.64% |
| 12/26 | 1,727 | 1,735 | 1,713 | 1,716 | -0.35% | 672,300 | 5467億3151万 | +0.41% |
| 12/25 | 1,730 | 1,733 | 1,711 | 1,722 | -0.17% | 482,600 | 5486億4316万 | +1.12% |
| 12/24 | 1,736 | 1,751 | 1,725 | 1,725 | -0.17% | 816,500 | 5495億9898万 | +1.65% |
| 12/23 | 1,757 | 1,762 | 1,717 | 1,728 | -2.48% | 1,672,700 | 5505億5480万 | +2.25% |
| 12/22 | 1,781 | 1,788 | 1,763 | 1,772 | +0.45% | 1,246,000 | 5645億7356万 | +5.1% |
| 12/19 | 1,717 | 1,775 | 1,717 | 1,764 | +2.8% | 1,933,400 | 5620億2470万 | +5.06% |
| 12/18 | 1,719 | 1,727 | 1,701 | 1,716 | +0.06% | 1,459,800 | 5467億3151万 | +2.57% |
| 12/17 | 1,719 | 1,724 | 1,687 | 1,715 | -1.27% | 1,316,400 | 5464億1290万 | +2.76% |
| 12/16 | 1,773 | 1,778 | 1,732 | 1,737 | -1.36% | 1,067,800 | 5534億2228万 | +4.32% |
| 12/15 | 1,785 | 1,793 | 1,758 | 1,761 | -0.23% | 1,248,600 | 5610億6887万 | +6.08% |
| 12/12 | 1,770 | 1,770 | 1,730 | 1,765 | +1.15% | 1,283,500 | 5623億4330万 | +6.65% |
| 12/11 | 1,775 | 1,775 | 1,740 | 1,745 | +0.17% | 1,083,100 | 5559億7114万 | +5.82% |
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。
