日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	3,299	3,423	3,295	3,393	-3.47%	28,223,800	53兆5923億	-7.62%
03/06	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	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	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	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	14:00 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/06	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	14:00 代表取締役の異動に関するお知らせ
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	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	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%
01/06	3,488	3,504	3,423	3,429	+0.88%	21,996,200	54兆1610億	+5.38%
01/05	3,411	3,455	3,397	3,399	+1.28%	18,505,900	53兆6871億	+4.84%
2025
12/30	3,370	3,387	3,353	3,356	-0.24%	12,175,900	53兆79億	+3.84%
12/29	3,386	3,386	3,352	3,364	-0.47%	12,099,700	53兆1343億	+4.44%
12/26	3,377	3,397	3,369	3,380	+0.18%	10,705,500	53兆3870億	+5.3%
12/25	3,377	3,383	3,358	3,374	+0.63%	7,132,300	53兆2922億	+5.54%
12/24	3,418	3,420	3,353	3,353	-1.82%	12,845,800	52兆9605億	+5.34%
12/23	3,479	3,479	3,410	3,415	-1.16%	17,000,600	53兆9398億	+7.73%
12/22	3,494	3,495	3,437	3,455	+0.91%	17,099,900	54兆5716億	+9.37%
12/19	3,389	3,439	3,388	3,424	+1.81%	37,972,600	54兆820億	+8.77%
12/18	3,350	3,384	3,342	3,363	+0.42%	19,193,200	53兆1185億	+7.14%
12/17	3,346	3,356	3,312	3,349	+0.57%	20,872,500	52兆8974億	+6.93%
12/16	3,380	3,394	3,329	3,330	-0.6%	28,736,000	52兆5973億	+6.59%
12/15	3,243	3,358	3,242	3,350	+2.76%	31,427,000	52兆9132億	+7.51%
12/12	3,191	3,272	3,168	3,260	+4.82%	42,664,200	51兆4916億	+4.96%
12/11	3,148	3,160	3,099	3,110	-0.19%	14,242,200	49兆1224億	+0.29%
12/10	3,089	3,137	3,076	3,116	+1.63%	20,327,700	49兆2171億	+0.55%
12/09	3,076	3,083	3,044	3,066	+0.2%	15,163,400	48兆4274億	-1.1%
12/08	3,050	3,060	3,021	3,060	+0.92%	15,596,600	48兆3326億	-1.39%
12/05	3,053	3,067	3,016	3,032	-2.29%	21,707,900	47兆8904億	-2.45%
12/04	3,028	3,107	3,004	3,103	+3.26%	21,589,300	49兆118億	-0.32%
12/03	3,030	3,040	2,994	3,005	-1.31%	16,544,800	47兆4639億	-3.53%
12/02	3,085	3,090	3,042	3,045	-1.2%	17,880,100	48兆957億	-2.53%
12/01	3,132	3,133	3,075	3,082	-1.63%	13,231,700	48兆6801億	-1.44%
11/28	3,140	3,140	3,119	3,133	-0.16%	13,070,100	49兆4856億	+0.16%
11/27	3,155	3,165	3,128	3,138	-0.1%	11,108,400	49兆5646億	+0.38%
11/26	3,129	3,158	3,090	3,141	+2.08%	20,618,800	49兆6120億	+0.64%
11/25	3,150	3,150	3,070	3,077	-0.65%	17,998,000	48兆6011億	-1.25%
11/21	3,035	3,120	3,028	3,097	+1.74%	31,305,500	48兆9170億	-0.42%
11/20	3,095	3,103	3,044	3,044	+0.23%	17,872,000	48兆799億	-1.93%
11/19	3,074	3,075	3,019	3,037	+0.26%	15,126,800	47兆9693億	-2%
11/18	3,106	3,114	3,028	3,029	-2.89%	21,663,600	47兆8430億	-2.04%
11/17	3,150	3,164	3,114	3,119	-1.92%	15,668,000	49兆2645億	+1.04%
11/14	3,155	3,180	3,134	3,180	-0.56%	17,302,600	50兆2280億	+3.25%
11/13	3,200	3,215	3,180	3,198	+0.25%	16,407,400	50兆5123億	+4.07%
11/12	3,176	3,214	3,175	3,190	+1.37%	20,882,100	50兆3860億	+4.04%
11/11	3,148	3,177	3,129	3,147	+0.51%	17,570,500	49兆7068億	+2.91%
11/10	3,133	3,134	3,090	3,131	+0.42%	19,709,600	49兆4541億	+2.79%
11/07	3,090	3,128	3,077	3,118	-0.67%	17,774,800	49兆2487億	+2.8%
11/06	3,110	3,182	3,054	3,139	+3.26%	32,756,900	49兆5804億	+3.91%
11/05	14:25 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/05	14:25 2026年3月期第2四半期決算報告プレゼンテーション資料
11/05	3,150	3,151	2,996	3,040	-3.65%	56,932,600	48兆167億	+1.03%
11/04	3,150	3,205	3,120	3,155	+0.54%	26,958,800	49兆8331億	+5.1%
10/31	3,190	3,198	3,121	3,138	-1.48%	25,906,600	49兆5646億	+4.77%
10/30	3,148	3,190	3,125	3,185	+1.24%	23,926,200	50兆3070億	+6.59%
10/29	3,176	3,182	3,124	3,146	-0.79%	20,640,200	49兆6910億	+5.64%
10/28	3,220	3,221	3,167	3,171	-1.46%	19,805,700	50兆859億	+6.77%
10/27	3,170	3,218	3,165	3,218	+2.91%	24,626,500	50兆8282億	+8.72%
10/24	3,110	3,136	3,090	3,127	+1.16%	18,839,800	49兆3909億	+6.04%
10/23	3,100	3,112	3,057	3,091	-0.42%	18,085,400	48兆8223億	+5.06%
10/22	3,075	3,162	3,074	3,104	+3.29%	49,951,100	49兆276億	+5.72%
10/21	3,017	3,021	2,988	3,005	+0.07%	16,336,700	47兆4639億	+2.63%
10/20	2,989	3,003	2,971	3,003	+2.35%	20,574,600	47兆4323億	+2.74%
10/17	2,920	2,961	2,920	2,934	-0.71%	14,316,900	46兆3424億	+0.51%
10/16	2,964	2,980	2,938	2,955	+1.41%	19,598,500	46兆6741億	+1.2%
10/15	2,898	2,920	2,889	2,914	+1.46%	18,470,700	46兆265億	-0.21%
10/14	2,849	2,898	2,832	2,872	-0.93%	24,550,500	45兆3632億	-1.71%
10/10	2,927	2,940	2,891	2,899	-1.66%	25,255,700	45兆7896億	-0.85%
10/09	3,000	3,002	2,935	2,948	-2.03%	28,589,800	46兆5636億	+0.89%
10/08	3,050	3,075	3,000	3,009	-0.46%	31,036,900	47兆5271億	+3.08%
10/06	16:30 (開示事項の経過)自己株式の公開買付け実施に向けた進捗状況のお知らせ

トヨタ自動車（7203）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート