| 2026 |
| 06/05 | 2,872 | 2,886 | 2,837 | 2,850 | +0.39% | 18,955,400 | 45兆157億 | -3.78% |
| 06/04 | 2,875 | 2,880 | 2,835 | 2,839 | -1.46% | 19,751,600 | 44兆8419億 | -4.41% |
| 06/03 | 2,840 | 2,920 | 2,833 | 2,881 | +1.3% | 27,875,500 | 45兆5053億 | -3.29% |
| 06/02 | 2,850 | 2,864 | 2,805 | 2,844 | -2.13% | 37,933,000 | 44兆9209億 | -4.85% |
| 06/01 | 3,006 | 3,009 | 2,891 | 2,906 | -4.47% | 37,687,200 | 45兆9002億 | -3.23% |
| 05/29 | 3,022 | 3,082 | 3,022 | 3,042 | +0.4% | 39,820,000 | 48兆483億 | +0.8% |
| 05/28 | （IR情報）18:45 (開示事項の変更・訂正)「会社分割(簡易吸収分割)に関するお知らせ」の一部変更・訂正について |
| 05/28 | 3,039 | 3,072 | 3,023 | 3,030 | +0.73% | 25,312,200 | 47兆8588億 | -0.07% |
| 05/27 | （5%ルール）豊田自動織機（0.01%）トヨタ不動産（1.58%） |
| 05/27 | 3,016 | 3,039 | 2,999 | 3,008 | -0.46% | 17,980,500 | 47兆5113億 | -1.18% |
| 05/26 | 3,028 | 3,030 | 2,989 | 3,022 | -0.13% | 16,349,400 | 47兆7324億 | -1.24% |
| 05/25 | 3,051 | 3,108 | 3,006 | 3,026 | +1.31% | 22,249,700 | 47兆7956億 | -1.56% |
| 05/22 | 3,020 | 3,022 | 2,976 | 2,987 | +0.3% | 16,498,800 | 47兆1796億 | -3.21% |
| 05/21 | 2,965 | 3,027 | 2,961 | 2,978 | +1.22% | 21,798,100 | 47兆374億 | -3.9% |
| 05/20 | （IR情報）19:00 会社分割(簡易吸収分割)に関するお知らせ |
| 05/20 | 3,003 | 3,027 | 2,942 | 2,942 | -0.51% | 26,030,500 | 46兆4688億 | -5.49% |
| 05/19 | 2,955 | 2,979 | 2,931 | 2,957 | +0.07% | 23,002,200 | 46兆7057億 | -5.5% |
| 05/18 | 2,990 | 3,013 | 2,940 | 2,955 | -4.21% | 30,946,400 | 46兆6741億 | -6.07% |
| 05/15 | 3,017 | 3,086 | 2,988 | 3,085 | +2.56% | 43,178,700 | 48兆7275億 | -2.28% |
| 05/14 | 2,944 | 3,010 | 2,943 | 3,008 | +2.31% | 31,564,100 | 47兆5113億 | -4.93% |
| 05/13 | （自社株買い）取締役会(2025年6月3日、2026年1月14日および2026年3月30日)での決議状況取得期間(2026年3月31日～2026年6月30日) |
| 05/13 | 2,885 | 2,945 | 2,879 | 2,940 | +3.41% | 29,534,100 | 46兆4372億 | -7.37% |
| 05/12 | 2,831 | 2,887 | 2,820 | 2,843 | -0.94% | 29,055,900 | 44兆9051億 | -10.79% |
| 05/11 | 2,800 | 2,888 | 2,798 | 2,870 | -1.48% | 43,038,000 | 45兆3316億 | -10.45% |
| 05/08 | （5%ルール）トヨタ不動産（1.58%）豊田自動織機（7.55%） |
| 05/08 | （IR情報）13:55 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 |
| 05/08 | （IR情報）13:55 2026年3月期決算報告プレゼンテーション資料 |
| 05/08 | （IR情報）13:55 2026年3月期決算短信〔IFRS〕(連結) |
| 05/08 | 3,020 | 3,088 | 2,874 | 2,913 | -2.18% | 75,083,900 | 46兆107億 | -9.45% |
| 05/07 | 3,017 | 3,047 | 2,978 | 2,978 | -0.73% | 37,816,000 | 47兆374億 | -7.8% |
| 05/01 | 3,000 | 3,022 | 2,971 | 3,000 | -0.76% | 21,904,100 | 47兆3849億 | -7.61% |
| 04/30 | 3,062 | 3,071 | 2,997 | 3,023 | -2.86% | 32,130,400 | 47兆7482億 | -7.33% |
| 04/28 | （IR情報）15:30 自己株式の公開買付けの結果ならびに自己株式の取得終了および消却に関するお知らせ |
| 04/28 | 3,131 | 3,135 | 3,079 | 3,112 | +1.47% | 21,920,800 | 49兆1540億 | -4.98% |
| 04/27 | 3,065 | 3,101 | 3,057 | 3,067 | 0% | 19,390,900 | 48兆4432億 | -6.52% |
| 04/24 | 3,122 | 3,133 | 3,062 | 3,067 | -1.79% | 22,659,400 | 48兆4432億 | -6.75% |
| 04/23 | 3,191 | 3,205 | 3,111 | 3,123 | -2.13% | 23,206,300 | 49兆3277億 | -5.33% |
| 04/22 | 3,220 | 3,235 | 3,191 | 3,191 | -2.71% | 20,463,800 | 50兆4018億 | -3.6% |
| 04/21 | 3,345 | 3,356 | 3,280 | 3,280 | -3.24% | 19,345,300 | 51兆8075億 | -1.15% |
| 04/20 | 3,413 | 3,413 | 3,380 | 3,390 | +1.41% | 14,589,600 | 53兆5450億 | +2.11% |
| 04/17 | 3,400 | 3,400 | 3,343 | 3,343 | -1.44% | 14,251,500 | 52兆8026億 | +0.72% |
| 04/16 | 3,416 | 3,468 | 3,392 | 3,392 | +0.33% | 20,154,600 | 53兆5765億 | +2.05% |
| 04/15 | 3,355 | 3,386 | 3,344 | 3,381 | +1.65% | 20,317,000 | 53兆4028億 | +1.56% |
| 04/14 | 3,355 | 3,355 | 3,288 | 3,326 | +0.21% | 15,920,200 | 52兆5341億 | -0.21% |
| 04/13 | （自社株買い）取締役会(2025年6月3日、2026年1月14日および2026年3月30日)での決議状況取得期間(2026年3月31日～2026年6月30日) |
| 04/13 | 3,295 | 3,337 | 3,280 | 3,319 | 0% | 14,353,200 | 52兆4235億 | -0.48% |
| 04/10 | 3,345 | 3,363 | 3,295 | 3,319 | -0.36% | 16,930,900 | 52兆4235億 | -0.72% |
| 04/09 | 3,398 | 3,399 | 3,318 | 3,331 | -1.57% | 20,191,400 | 52兆6131億 | -0.57% |
| 04/08 | 3,392 | 3,418 | 3,333 | 3,384 | +4.06% | 27,222,600 | 53兆4502億 | +0.8% |
| 04/07 | 3,235 | 3,264 | 3,224 | 3,252 | +0.15% | 14,215,500 | 51兆3652億 | -3.5% |
| 04/06 | 3,255 | 3,297 | 3,244 | 3,247 | -0.25% | 11,430,400 | 51兆2863億 | -4.44% |
| 04/03 | 3,277 | 3,316 | 3,255 | 3,255 | -0.21% | 11,056,900 | 51兆4126億 | -4.85% |
| 04/02 | 3,365 | 3,384 | 3,251 | 3,262 | -1.48% | 21,711,400 | 51兆5232億 | -5.2% |
| 04/01 | 3,280 | 3,311 | 3,253 | 3,311 | +4.71% | 25,388,600 | 52兆2972億 | -4.31% |
| 03/31 | 3,200 | 3,252 | 3,162 | 3,162 | -1.92% | 26,872,400 | 49兆9437億 | -8.98% |
| 03/30 | （IR情報）15:30 自己株式の公開買付け及び自己株式の取得に関するお知らせ |
| 03/30 | 3,204 | 3,237 | 3,168 | 3,224 | -5.4% | 30,941,700 | 50兆9230億 | -7.7% |
| 03/27 | 3,355 | 3,434 | 3,346 | 3,408 | +0.59% | 28,198,100 | 53兆8293億 | -3.04% |
| 03/26 | 3,383 | 3,388 | 3,348 | 3,388 | +1.5% | 16,107,200 | 53兆5134億 | -3.94% |
| 03/25 | 3,389 | 3,420 | 3,328 | 3,338 | +2.05% | 18,556,700 | 52兆7236億 | -5.71% |
| 03/24 | 3,321 | 3,336 | 3,258 | 3,271 | +0.62% | 16,565,700 | 51兆6654億 | -7.96% |
| 03/23 | 3,278 | 3,280 | 3,190 | 3,251 | -2.23% | 22,909,400 | 51兆3495億 | -9.04% |
| 03/19 | 3,360 | 3,374 | 3,316 | 3,325 | -2.32% | 23,090,100 | 52兆5183億 | -7.43% |
| 03/18 | 3,359 | 3,424 | 3,359 | 3,404 | +0.74% | 15,583,800 | 53兆7661億 | -5.63% |
| 03/17 | 3,377 | 3,394 | 3,357 | 3,379 | +1.23% | 11,542,500 | 53兆3712億 | -6.66% |
| 03/16 | 3,370 | 3,380 | 3,328 | 3,338 | -0.95% | 18,079,900 | 52兆7236億 | -8.2% |
| 03/13 | （自社株買い）取締役会(2025年6月3日および2026年1月14日)での決議状況取得期間(未定) |
| 03/13 | 3,360 | 3,432 | 3,360 | 3,370 | -2.8% | 22,705,700 | 53兆2291億 | -7.7% |
| 03/12 | 3,510 | 3,511 | 3,417 | 3,467 | -1.23% | 19,335,000 | 54兆7612億 | -5.4% |
| 03/11 | 3,501 | 3,569 | 3,500 | 3,510 | +1.07% | 15,207,900 | 55兆4404億 | -4.36% |
| 03/10 | 3,463 | 3,517 | 3,432 | 3,473 | +2.36% | 22,222,100 | 54兆8559億 | -5.39% |
| 03/09 | 3,299 | 3,423 | 3,295 | 3,393 | -3.47% | 28,223,800 | 53兆5923億 | -7.62% |
| 03/06 | （IR情報）16:30 自己株式の公開買付けの条件等変更及び自己株式取得に係る事項の変更等に関するお知らせ |
| 03/06 | 3,490 | 3,543 | 3,470 | 3,515 | +0.98% | 20,575,900 | 55兆5193億 | -4.35% |
| 03/05 | （IR情報）15:00 4月1日付役員人事、幹部職人事および第122回定時株主総会後の取締役体制について |
| 03/05 | 3,600 | 3,635 | 3,481 | 3,481 | -1.11% | 31,699,400 | 54兆9823億 | -5.1% |
| 03/04 | 3,660 | 3,669 | 3,497 | 3,520 | -4.92% | 34,266,800 | 55兆5983億 | -4.01% |
| 03/03 | 3,800 | 3,801 | 3,673 | 3,702 | -6.14% | 50,592,000 | 58兆4730億 | +0.98% |
| 03/02 | 3,685 | 3,957 | 3,652 | 3,944 | +3.11% | 44,611,800 | 62兆2954億 | +7.7% |
| 02/27 | 3,740 | 3,825 | 3,716 | 3,825 | +1.3% | 28,621,000 | 60兆4158億 | +4.85% |
| 02/26 | 3,780 | 3,821 | 3,755 | 3,776 | +1.51% | 24,605,000 | 59兆6418億 | +3.82% |
| 02/25 | （IR情報）15:30 株主優待の内容決定に関するお知らせ(2026年3月末日基準) |
| 02/25 | 3,697 | 3,753 | 3,680 | 3,720 | +1.75% | 24,220,000 | 58兆7573億 | +2.54% |
| 02/24 | 3,676 | 3,682 | 3,621 | 3,656 | +0.58% | 20,855,600 | 57兆7464億 | +0.88% |
| 02/20 | 3,710 | 3,715 | 3,605 | 3,635 | -3.68% | 24,781,700 | 57兆4147億 | +0.3% |
| 02/19 | 3,730 | 3,786 | 3,710 | 3,774 | +1.18% | 15,842,100 | 59兆6102億 | +4.02% |
| 02/18 | 3,758 | 3,769 | 3,719 | 3,730 | +0.46% | 15,050,800 | 58兆9153億 | +3.01% |
| 02/17 | 3,682 | 3,724 | 3,667 | 3,713 | +1.28% | 13,395,200 | 58兆6467億 | +2.63% |
| 02/16 | 3,759 | 3,760 | 3,656 | 3,666 | -2.86% | 18,417,600 | 57兆9044億 | +1.69% |
| 02/13 | （自社株買い）取締役会(2025年6月3日および2026年1月14日)での決議状況取得期間(未定) |
| 02/13 | 3,760 | 3,787 | 3,715 | 3,774 | +1.86% | 32,482,400 | 59兆6102億 | +5.13% |
| 02/12 | 3,682 | 3,707 | 3,630 | 3,705 | -0.24% | 27,029,000 | 58兆5204億 | +3.72% |
| 02/10 | 3,727 | 3,759 | 3,687 | 3,714 | -0.4% | 27,155,000 | 58兆6625億 | +4.3% |
| 02/09 | 3,999 | 4,000 | 3,729 | 3,729 | -1.35% | 40,235,900 | 58兆8995億 | +5.07% |
| 02/06 | （IR情報）14:00 代表取締役の異動に関するお知らせ |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算報告プレゼンテーション資料 |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/06 | 3,669 | 3,793 | 3,637 | 3,780 | +2% | 42,812,900 | 59兆7050億 | +6.96% |
| 02/05 | 3,800 | 3,813 | 3,694 | 3,706 | -0.51% | 32,411,800 | 58兆5362億 | +5.37% |
| 02/04 | 3,656 | 3,743 | 3,629 | 3,725 | +3.64% | 28,520,900 | 58兆8363億 | +6.31% |
| 02/03 | 3,621 | 3,622 | 3,573 | 3,594 | +1.67% | 20,936,000 | 56兆7671億 | +2.98% |
| 02/02 | 3,600 | 3,627 | 3,516 | 3,535 | +0.88% | 22,997,000 | 55兆8352億 | +1.55% |
| 01/30 | 3,456 | 3,530 | 3,452 | 3,504 | +1.62% | 23,842,000 | 55兆3456億 | +0.81% |
| 01/29 | 3,369 | 3,470 | 3,346 | 3,448 | +3.02% | 24,456,700 | 54兆4611億 | -0.75% |
| 01/28 | 3,368 | 3,381 | 3,341 | 3,347 | -3.24% | 23,115,000 | 52兆8658億 | -3.63% |
| 01/27 | 3,496 | 3,498 | 3,436 | 3,459 | -0.52% | 18,214,200 | 54兆6348億 | -0.4% |
| 01/26 | 3,500 | 3,521 | 3,460 | 3,477 | -4.06% | 28,379,900 | 54兆9191億 | +0.23% |
| 01/23 | 3,635 | 3,651 | 3,587 | 3,624 | +1.12% | 21,187,900 | 57兆2410億 | +4.65% |
| 01/22 | 3,630 | 3,639 | 3,570 | 3,584 | +0.9% | 17,423,300 | 56兆6092億 | +3.82% |
| 01/21 | 3,506 | 3,559 | 3,491 | 3,552 | +0.31% | 16,952,900 | 56兆1037億 | +3.29% |
| 01/20 | 3,590 | 3,594 | 3,528 | 3,541 | -2.26% | 20,386,000 | 55兆9300億 | +3.48% |
| 01/19 | 3,600 | 3,623 | 3,565 | 3,623 | -1.28% | 17,580,700 | 57兆2252億 | +6.4% |
| 01/16 | 3,675 | 3,742 | 3,660 | 3,670 | -1.18% | 20,254,500 | 57兆9676億 | +8.52% |
| 01/15 | 3,639 | 3,764 | 3,635 | 3,714 | +2.54% | 35,684,100 | 58兆6625億 | +10.6% |
| 01/14 | （IR情報）17:04 自己株式の公開買付けの条件等変更及び自己株式取得に係る事項の変更等に関するお知らせ |
| 01/14 | 3,620 | 3,645 | 3,562 | 3,622 | -0.52% | 26,474,500 | 57兆2094億 | +8.74% |
| 01/13 | （自社株買い）取締役会(2025年6月3日)での決議状況取得期間(未定) |
| 01/13 | 3,500 | 3,641 | 3,499 | 3,641 | +7.47% | 50,179,500 | 57兆5095億 | +10% |
| 01/09 | 3,322 | 3,404 | 3,321 | 3,388 | +2.85% | 24,104,300 | 53兆5134億 | +3.17% |
| 01/08 | 3,301 | 3,328 | 3,286 | 3,294 | -1.23% | 18,107,700 | 52兆286億 | +0.7% |
| 01/07 | 3,350 | 3,360 | 3,326 | 3,335 | -2.74% | 21,592,100 | 52兆6762億 | +2.24% |
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。
