- 7203
- 2026/11/13
- 時価
- 49兆8856億円
- PER 予
- 11.28倍
- 2013年以降
- 4.88-18.1倍
（2013-2026年） - PBR
- 1.08倍
- 2013年以降
- 0.7-1.65倍
（2013-2026年） - 配当 予
- 2.93%
- ROE 予
- 9.53%
- ROA 予
- 3.5%
- 資料
- Link
- CSV,JSON
トヨタ自動車（7203）の株価チャート
株価
11/13
- 前日 (11/12)
- 3,408
- 始値
- 3,357
- 高値
- 3,429
- 安値
- 3,343
- 終値 +0.29%
- 3,418
- 出来高 +0.95%
- 19,521,200
乖離率
- 株価（5日）
移動平均値 - -0.44%
3,433 - 株価（25日）
移動平均値 - +8.23%
3,158 - 出来高（5日）
移動平均値 - -24.56%
25,877,460
2026/06/18～2026/11/13
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 | ||||||||||
| 11/13 | 3,357 | 3,429 | 3,343 | 3,418 | +0.29% | 19,521,200 | - | +8.23% | - | - |
| 11/12 | 3,365 | 3,433 | 3,363 | 3,408 | -0.79% | 19,336,700 | - | +8.64% | - | - |
| 11/11 | 3,395 | 3,444 | 3,383 | 3,435 | +0.62% | 25,465,200 | - | +10.17% | - | - |
| 11/10 | 3,492 | 3,493 | 3,407 | 3,414 | -2.21% | 28,932,000 | - | +10.24% | - | - |
| 11/09 | 3,396 | 3,491 | 3,333 | 3,491 | +4.58% | 36,132,200 | - | +13.57% | - | - |
| 11/06 | 3,500 | 3,501 | 3,274 | 3,338 | -5.52% | 66,832,800 | - | +9.37% | - | - |
| 11/05 | 3,168 | 3,533 | 3,164 | 3,533 | +16.68% | 105,239,100 | - | +16.41% | - | - |
| 11/04 | 3,030 | 3,067 | 2,982 | 3,028 | -0.75% | 25,938,200 | - | +0.63% | - | - |
| 11/02 | 3,090 | 3,094 | 3,019 | 3,051 | -0.62% | 16,884,300 | - | +1.46% | - | - |
| 10/30 | 3,094 | 3,115 | 3,050 | 3,070 | -0.23% | 18,886,500 | - | +2.16% | - | - |
| 10/29 | 3,051 | 3,087 | 3,027 | 3,077 | +0.85% | 40,849,500 | - | +2.53% | - | - |
| 10/28 | 3,102 | 3,123 | 3,051 | 3,051 | -1.64% | 17,911,700 | - | +1.73% | - | - |
| 10/27 | 3,094 | 3,121 | 3,076 | 3,102 | -0.48% | 20,139,700 | - | +3.47% | - | - |
| 10/26 | 3,072 | 3,142 | 3,069 | 3,117 | +0.39% | 17,198,500 | - | +4.07% | - | - |
| 10/23 | 3,101 | 3,119 | 3,064 | 3,105 | +0.68% | 23,788,700 | - | +3.81% | - | - |
| 10/22 | 3,069 | 3,116 | 3,067 | 3,084 | -0.32% | 16,992,800 | - | +3.21% | - | - |
| 10/21 | 3,149 | 3,149 | 3,062 | 3,094 | -0.26% | 19,532,800 | - | +3.65% | - | - |
| 10/20 | 3,087 | 3,112 | 3,075 | 3,102 | 0% | 15,718,300 | - | +4.06% | - | - |
| 10/19 | 3,087 | 3,103 | 3,054 | 3,102 | +0.26% | 19,008,500 | - | +4.23% | - | - |
| 10/16 | 3,051 | 3,096 | 3,047 | 3,094 | +2.15% | 25,007,500 | - | +4.14% | - | - |
| 10/15 | 2,987 | 3,046 | 2,975 | 3,029 | +0.6% | 32,262,800 | - | +1.95% | - | - |
| 10/14 | 2,988 | 3,022 | 2,973 | 3,011 | +0.9% | 19,149,000 | - | +1.28% | - | - |
| 10/13 | 2,930 | 2,984 | 2,917 | 2,984 | +2.51% | 25,048,800 | - | +0.24% | - | - |
| 10/09 | 2,936 | 2,937 | 2,891 | 2,911 | +0.31% | 17,845,800 | - | -2.41% | - | - |
| 10/08 | 2,900 | 2,923 | 2,889 | 2,902 | +0.03% | 21,975,200 | - | -3.17% | - | - |
| 10/07 | 2,931 | 2,945 | 2,901 | 2,901 | -1.02% | 21,035,200 | - | -3.53% | - | - |
| 10/06 | 2,920 | 2,938 | 2,904 | 2,931 | +1.28% | 19,613,500 | - | -2.79% | - | - |
| 10/05 | 2,874 | 2,900 | 2,868 | 2,894 | +1.3% | 23,901,000 | - | -4.2% | - | - |
| 10/02 | 2,884 | 2,890 | 2,853 | 2,857 | -2.32% | 30,938,400 | - | -5.65% | - | - |
| 10/01 | 2,900 | 2,943 | 2,895 | 2,925 | +0.17% | 26,937,700 | - | -3.69% | - | - |
| 09/30 | 2,906 | 2,932 | 2,878 | 2,920 | +1.32% | 29,166,700 | - | -4.11% | - | - |
| 09/29 | 2,925 | 2,926 | 2,881 | 2,882 | -3.52% | 34,117,700 | - | -5.63% | - | - |
| 09/28 | 3,003 | 3,024 | 2,987 | 2,987 | -0.1% | 26,063,800 | - | -2.42% | - | - |
| 09/25 | 2,990 | 3,003 | 2,979 | 2,990 | +0.71% | 21,084,000 | - | -2.26% | - | - |
| 09/24 | 3,002 | 3,019 | 2,964 | 2,969 | -1.85% | 33,817,300 | - | -2.97% | - | - |
| 09/18 | 3,043 | 3,051 | 2,999 | 3,025 | -0.3% | 46,568,200 | - | -1.21% | - | - |
| 09/17 | 3,016 | 3,042 | 3,011 | 3,034 | +0.6% | 20,929,600 | - | -0.91% | - | - |
| 09/16 | 3,043 | 3,068 | 3,016 | 3,016 | -0.17% | 17,508,600 | - | -1.44% | - | - |
| 09/15 | 3,025 | 3,042 | 3,010 | 3,021 | -0.13% | 19,958,900 | - | -1.24% | - | - |
| 09/14 | 3,026 | 3,056 | 3,014 | 3,025 | -0.2% | 22,994,300 | - | -1.08% | - | - |
| 09/11 | 2,951 | 3,040 | 2,950 | 3,031 | +1.24% | 27,282,400 | - | -0.82% | - | - |
| 09/10 | 2,960 | 2,994 | 2,945 | 2,994 | +0.77% | 18,691,400 | - | -1.96% | - | - |
| 09/09 | 2,950 | 2,996 | 2,940 | 2,971 | +0.07% | 24,802,100 | - | -2.62% | - | - |
| 09/08 | 3,040 | 3,040 | 2,969 | 2,969 | -4.1% | 30,560,900 | - | -2.62% | - | - |
| 09/07 | 3,110 | 3,120 | 3,088 | 3,096 | +0.49% | 12,938,800 | - | +1.54% | - | - |
| 09/04 | 3,126 | 3,142 | 3,081 | 3,081 | -1.15% | 21,768,900 | - | +1.08% | - | - |
| 09/03 | 3,162 | 3,182 | 3,117 | 3,117 | -0.51% | 22,107,500 | - | +2.23% | - | - |
| 09/02 | 3,158 | 3,190 | 3,121 | 3,133 | -3.39% | 26,793,300 | - | +2.59% | - | - |
| 09/01 | 3,150 | 3,269 | 3,145 | 3,243 | +2.76% | 28,612,900 | - | +6.36% | - | - |
| 08/31 | 3,120 | 3,188 | 3,116 | 3,156 | +1.28% | 33,832,100 | - | +3.88% | - | - |
| 08/28 | 3,090 | 3,145 | 3,081 | 3,116 | +1.27% | 24,831,800 | - | +2.94% | - | - |
| 08/27 | 3,104 | 3,120 | 3,064 | 3,077 | +0.23% | 18,488,000 | - | +1.85% | - | - |
| 08/26 | 3,071 | 3,104 | 3,066 | 3,070 | -0.39% | 18,377,900 | - | +1.82% | - | - |
| 08/25 | 3,095 | 3,120 | 3,073 | 3,082 | -1.38% | 18,602,900 | - | +2.39% | - | - |
| 08/24 | 3,132 | 3,141 | 3,077 | 3,125 | -0.22% | 19,283,900 | - | +4.06% | - | - |
| 08/21 | 3,066 | 3,132 | 3,056 | 3,132 | +2.15% | 25,924,500 | - | +4.61% | - | - |
| 08/20 | 3,000 | 3,078 | 3,000 | 3,066 | +4.25% | 30,687,200 | - | +2.75% | - | - |
| 08/19 | 3,023 | 3,024 | 2,927 | 2,941 | -2.68% | 26,717,600 | - | -1.14% | - | - |
| 08/18 | 3,006 | 3,027 | 2,989 | 3,022 | +0.3% | 17,285,000 | - | +1.79% | - | - |
| 08/17 | 3,043 | 3,052 | 3,007 | 3,013 | -0.23% | 15,465,900 | - | +1.76% | - | - |
| 08/14 | 2,985 | 3,027 | 2,969 | 3,020 | +1.17% | 22,125,700 | - | +2.23% | - | - |
| 08/13 | 3,010 | 3,020 | 2,968 | 2,985 | -0.5% | 21,779,600 | - | +1.22% | - | - |
| 08/12 | 3,010 | 3,027 | 2,981 | 3,000 | +0.64% | 23,418,400 | - | +1.8% | - | - |
| 08/10 | 2,990 | 2,990 | 2,940 | 2,981 | +0.03% | 23,489,400 | - | +1.26% | - | - |
| 08/07 | 2,995 | 3,022 | 2,965 | 2,980 | -0.13% | 24,563,900 | - | +1.43% | - | - |
| 08/06 | 2,930 | 2,994 | 2,918 | 2,984 | +2.37% | 31,969,900 | - | +1.84% | - | - |
| 08/05 | 2,903 | 2,925 | 2,870 | 2,915 | -0.14% | 48,003,400 | - | -0.17% | - | - |
| 08/04 | 2,948 | 3,028 | 2,871 | 2,919 | -1.52% | 70,011,500 | - | +0.24% | - | - |
| 08/03 | 2,999 | 2,999 | 2,886 | 2,964 | -3.36% | 43,659,400 | - | +1.96% | - | - |
| 07/31 | 3,032 | 3,119 | 3,021 | 3,067 | -1.89% | 37,342,500 | - | +5.8% | - | - |
| 07/30 | 3,181 | 3,192 | 3,106 | 3,126 | -3.04% | 102,087,800 | - | +8.39% | - | - |
| 07/29 | 3,085 | 3,233 | 3,059 | 3,224 | +7.18% | 61,406,300 | - | +12.49% | - | - |
| 07/28 | 2,973 | 3,015 | 2,935 | 3,008 | +1.42% | 30,618,100 | - | +5.69% | - | - |
| 07/27 | 2,921 | 2,973 | 2,915 | 2,966 | +2.38% | 26,894,200 | - | +4.62% | - | - |
| 07/24 | 2,920 | 2,923 | 2,878 | 2,897 | -1.8% | 23,007,200 | - | +2.44% | - | - |
| 07/23 | 2,938 | 2,950 | 2,914 | 2,950 | +0.37% | 24,503,500 | - | +4.5% | - | - |
| 07/22 | 2,922 | 2,951 | 2,898 | 2,939 | -0.2% | 24,733,500 | - | +4.29% | - | - |
| 07/21 | 2,900 | 2,972 | 2,894 | 2,945 | +1.55% | 31,065,300 | - | +4.66% | - | - |
| 07/17 | 2,866 | 2,914 | 2,857 | 2,900 | -0.31% | 35,779,500 | - | +3.09% | - | - |
| 07/16 | 2,876 | 2,936 | 2,859 | 2,909 | +1.15% | 29,732,200 | - | +3.6% | - | - |
| 07/15 | 2,857 | 2,876 | 2,837 | 2,876 | +1.3% | 21,157,100 | - | +2.68% | - | - |
| 07/14 | 2,832 | 2,853 | 2,816 | 2,839 | +1.18% | 20,459,300 | - | +1.43% | - | - |
| 07/13 | 2,844 | 2,847 | 2,794 | 2,806 | -0.6% | 19,932,600 | - | +0.29% | - | - |
| 07/10 | 2,864 | 2,865 | 2,818 | 2,823 | -0.04% | 26,668,000 | - | +0.86% | - | - |
| 07/09 | 2,854 | 2,865 | 2,817 | 2,824 | -2.25% | 24,949,800 | - | +0.86% | - | - |
| 07/08 | 2,926 | 2,942 | 2,884 | 2,889 | -1.93% | 28,465,700 | - | +3.14% | - | - |
| 07/07 | 2,950 | 2,980 | 2,925 | 2,946 | +0.79% | 36,408,300 | - | +5.21% | - | - |
| 07/06 | 2,855 | 2,923 | 2,839 | 2,923 | +3.36% | 26,728,000 | - | +4.54% | - | - |
| 07/03 | 2,839 | 2,857 | 2,813 | 2,828 | +1.25% | 23,428,700 | - | +1.14% | - | - |
| 07/02 | 2,759 | 2,839 | 2,750 | 2,793 | +2.5% | 30,358,500 | - | -0.39% | - | - |
| 07/01 | 2,765 | 2,772 | 2,715 | 2,725 | 0% | 21,882,700 | - | -3.16% | - | - |
| 06/30 | 2,775 | 2,783 | 2,708 | 2,725 | -1.7% | 32,958,300 | - | -3.54% | - | - |
| 06/29 | 2,805 | 2,805 | 2,745 | 2,772 | +0.14% | 31,780,500 | - | -2.29% | - | - |
| 06/26 | 2,714 | 2,768 | 2,697 | 2,768 | +2.48% | 32,537,200 | - | -2.77% | - | - |
| 06/25 | 2,700 | 2,714 | 2,689 | 2,701 | +0.56% | 20,706,600 | - | -5.43% | - | - |
| 06/24 | 2,731 | 2,731 | 2,686 | 2,686 | -0.74% | 25,725,300 | - | -6.31% | - | - |
| 06/23 | 2,745 | 2,748 | 2,706 | 2,706 | -1.31% | 22,693,000 | - | -5.94% | - | - |
| 06/22 | 2,770 | 2,802 | 2,742 | 2,742 | -1.26% | 22,063,700 | - | -5.02% | - | - |
| 06/19 | 2,785 | 2,793 | 2,755 | 2,777 | -0.61% | 28,789,700 | - | -4.11% | - | - |
| 06/18 | 2,800 | 2,807 | 2,775 | 2,794 | -0.57% | 27,620,900 | - | -3.92% | - | - |
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 | 1,576 7,880 7/4 | 962 4,810 3/18 | 147,840,500 29,568,100 4/13 | - | - | +11.56% 2/19 | -16.22% 1/22 |
| 2009年 3月期 | 1,142 5,710 6/6 | 517 2,585 12/8 | 178,870,500 35,774,100 12/12 | - | - | +22.25% 4/9 | -27.96% 10/8 |
| 2010年 3月期 | 847 4,235 1/21 | 628 3,140 4/1 | 282,557,500 56,511,500 2/4 | - | - | +12.34% 8/3 | -15.19% 2/4 |
| 2011年 3月期 | 791 3,955 2/15 | 560 2,800 11/1 | 135,784,500 27,156,900 3/14 | 13兆6368億 | 9兆6543億 | +11.31% 2/15 | -17.58% 3/15 |
| 2012年 3月期 | 727 3,635 3/28 | 466 2,330 11/24 | 124,705,500 24,941,100 9/1 | 12兆5334億 | 8兆338億 | +14.19% 2/15 | -11.79% 8/22 |
| 2013年 3月期 | 1,010 5,050 3/12 5,050 2/12 | 559 2,795 7/25 | 160,604,500 32,120,900 2/6 | 17兆4123億 | 9兆6371億 | +16.13% 1/4 | -8.15% 7/25 |
| 2014年 3月期 | 1,352 6,760 5/23 | 922 4,610 4/2 | 175,139,000 35,027,800 5/23 | 23兆3084億 | 15兆8952億 | +13.55% 5/15 | -10.89% 2/4 |
| 2015年 3月期 | 1,757 8,783 3/24 | 1,041 5,205 4/11 | 127,158,500 25,431,700 11/4 | 30兆202億 | 17兆9468億 | +10.64% 12/4 | -8.87% 10/17 |
| 2016年 3月期 | 1,740 8,700 5/28 | 1,141 5,703 2/12 | 141,051,000 28,210,200 10/29 | 29兆7365億 | 19兆365億 | +4.72% 2/1 | -15.48% 8/25 |
| 2017年 3月期 | 1,443 7,215 12/16 | 983 4,917 6/28 | 148,134,500 29,626,900 6/24 | 23兆5425億 | 16兆4129億 | +10.64% 12/8 | -10.16% 6/28 |
| 2018年 3月期 | 1,561 7,806 1/18 | 1,134 5,670 4/14 | 67,559,500 13,511,900 5/11 | 25兆4709億 | 18兆5011億 | +7.86% 9/19 | -6.99% 3/5 |
| 2019年 3月期 | 1,537 7,686 5/11 | 1,209 6,045 12/26 | 172,384,500 34,476,900 5/31 | 25兆793億 | 19兆7248億 | +8.38% 5/10 | -10.29% 12/25 |
| 2020年 3月期 | 1,605 8,026 2/6 | 1,154 5,771 3/13 | 93,711,500 18,742,300 3/19 | 26兆1888億 | 18兆8307億 | +7% 11/8 | -17.44% 3/16 |
| 2021年 3月期 | 1,742 8,712 3/19 | 1,233 6,163 4/3 | 109,161,500 21,832,300 5/29 | 28兆4272億 | 20兆1098億 | +8.77% 2/15 | -7.33% 7/31 |
| 2022年 3月期 | 2,475 1/18 | 1,622 8,110 4/30 | 101,544,500 20,308,900 8/20 | 40兆3795億 | 26兆4629億 | +13.17% 6/4 | -15.87% 3/8 |
| 2023年 3月期 | 2,283 5/9 | 1,764 3/20 | 90,671,700 10/28 | 37兆2471億 | 28兆7796億 | +5.58% 6/9 | -8.3% 12/21 |
| 2024年 3月期 | 3,891 3/27 | 1,784 4/21 | 99,612,100 6/14 | 63兆4816億 | 29兆1059億 | +16.29% 6/14 | -7.38% 12/22 |
| 2025年 3月期 | 3,824 4/1 | 2,183 8/5 | 93,767,000 2/28 | 62兆3885億 | 34兆4804億 | +16.81% 12/27 | -28.01% 8/5 |
| 2026年 3月期 | 4,000 2/9 | 2,227 4/7 | 184,109,600 7/23 | 63兆1799億 | 35兆1754億 | +13.68% 7/23 | -9.45% 5/8 |
| 最新 | 3,418 2026/11/13 | 19,521,200 | 49兆8856億 | +8.23% 3,158 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -15%（0.85倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 80%（1.8倍）
- 1987/12/28 vs 1986/12/27
- -16%（0.84倍）
- 1988/12/28 vs 1987/12/28
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/28
- 5%（1.05倍）
- 1990/12/28 vs 1989/12/29
- -24%（0.76倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -1%（0.99倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 18%（1.18倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- 52%（1.52倍）
- 1997/12/30 vs 1996/12/30
- 12%（1.12倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 61%（1.61倍）
- 2000/12/29 vs 1999/12/30
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 30%（1.3倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/11/13 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
190円（1983/02/23） - 1699%（17.99倍）
3,418円（11/13）
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。
