| 2016 |
| 03/22 | 1,577 | 1,612 | 1,574 | 1,589 | +2.12% | 1,679,900 | 6786億9839万 | -1.18% |
| 03/18 | 1,585 | 1,592 | 1,545 | 1,556 | -2.38% | 1,901,500 | 6646億333万 | -3.35% |
| 03/17 | 1,617 | 1,638 | 1,578 | 1,594 | -0.87% | 1,644,300 | 6808億3400万 | -0.93% |
| 03/16 | 13:30 代表取締役の異動に関するお知らせ |
| 03/16 | 1,614 | 1,625 | 1,608 | 1,608 | -0.74% | 810,400 | 6868億1372万 | -0.12% |
| 03/15 | 1,650 | 1,654 | 1,619 | 1,620 | -1.94% | 929,600 | 6919億3920万 | +0.56% |
| 03/14 | 1,674 | 1,674 | 1,644 | 1,652 | +0.67% | 1,044,900 | 7056億713万 | +2.23% |
| 03/11 | 1,608 | 1,649 | 1,604 | 1,641 | +0.06% | 1,165,800 | 7009億878万 | +1.3% |
| 03/10 | 1,610 | 1,644 | 1,607 | 1,640 | +3.21% | 1,159,800 | 7004億8166万 | +0.8% |
| 03/09 | 1,588 | 1,596 | 1,565 | 1,589 | -0.69% | 1,877,800 | 6786億9839万 | -2.81% |
| 03/08 | 1,614 | 1,629 | 1,592 | 1,600 | -1.84% | 1,721,100 | 6833億9674万 | -2.97% |
| 03/07 | 1,656 | 1,658 | 1,614 | 1,630 | -1.57% | 1,563,900 | 6962億1043万 | -2.04% |
| 03/04 | 1,633 | 1,659 | 1,620 | 1,656 | +0.73% | 2,074,400 | 7073億1563万 | -1.02% |
| 03/03 | 1,623 | 1,647 | 1,612 | 1,644 | +1.17% | 1,385,700 | 7021億9015万 | -2.08% |
| 03/02 | 1,613 | 1,643 | 1,598 | 1,625 | +4.17% | 1,092,200 | 6940億7481万 | -3.39% |
| 03/01 | 1,557 | 1,574 | 1,544 | 1,560 | -0.51% | 1,085,400 | 6663億1182万 | -6.92% |
| 02/29 | 1,598 | 1,611 | 1,568 | 1,568 | -0.38% | 1,395,700 | 6697億2881万 | -6.33% |
| 02/26 | 1,591 | 1,597 | 1,568 | 1,574 | -0.38% | 884,200 | 6722億9154万 | -5.75% |
| 02/25 | 1,565 | 1,584 | 1,548 | 1,580 | -0.19% | 1,266,000 | 6748億5428万 | -4.99% |
| 02/24 | 1,574 | 1,588 | 1,553 | 1,583 | -0.69% | 943,100 | 6761億3565万 | -4.52% |
| 02/23 | 1,613 | 1,617 | 1,581 | 1,594 | +0.5% | 985,400 | 6808億3400万 | -3.63% |
| 02/22 | 1,574 | 1,601 | 1,553 | 1,586 | -0.56% | 964,400 | 6774億1702万 | -3.88% |
| 02/19 | 1,616 | 1,627 | 1,581 | 1,595 | -2.86% | 1,919,200 | 6812億6113万 | -3.04% |
| 02/18 | 1,643 | 1,665 | 1,636 | 1,642 | +2.11% | 1,275,100 | 7013億3591万 | +0.12% |
| 02/17 | 1,641 | 1,641 | 1,595 | 1,608 | -2.84% | 1,651,300 | 6868億1372万 | -1.65% |
| 02/16 | 1,628 | 1,677 | 1,628 | 1,655 | -0.42% | 1,896,500 | 7068億8850万 | +1.47% |
| 02/15 | 1,610 | 1,680 | 1,593 | 1,662 | +9.27% | 1,587,200 | 7098億7836万 | +2.28% |
| 02/12 | 1,556 | 1,576 | 1,514 | 1,521 | -6.28% | 3,295,800 | 6496億5403万 | -6% |
| 02/10 | 1,637 | 1,661 | 1,600 | 1,623 | -0.86% | 1,968,500 | 6932億2057万 | +0.25% |
| 02/09 | 1,667 | 1,685 | 1,630 | 1,637 | -5.97% | 2,251,700 | 6992億29万 | +1.24% |
| 02/08 | 1,717 | 1,752 | 1,681 | 1,741 | -0.8% | 2,088,300 | 7436億2108万 | +7.8% |
| 02/05 | 1,774 | 1,775 | 1,731 | 1,755 | -2.34% | 2,655,900 | 7496億80万 | +8.94% |
| 02/04 | 1,821 | 1,821 | 1,784 | 1,797 | -2.71% | 3,486,000 | 7675億3996万 | +11.82% |
| 02/03 | 1,900 | 1,900 | 1,830 | 1,847 | -4.84% | 4,160,200 | 7888億9611万 | +15.44% |
| 02/02 | 1,937 | 1,953 | 1,922 | 1,941 | -1.82% | 4,802,600 | 8290億4567万 | +22% |
| 02/01 | 1,938 | 1,977 | 1,901 | 1,977 | +6.29% | 13,432,000 | 8444億2210万 | +25.21% |
| 01/29 | 16:00 トヨタ自動車株式会社によるダイハツ工業株式会社の株式交換による完全子会社化に関するお知らせ |
| 01/29 | 15:00 平成28年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 1,761 | 1,863 | 1,760 | 1,860 | +3.51% | 9,164,000 | 7944億4871万 | +18.77% |
| 01/28 | 1,724 | 1,821 | 1,722 | 1,797 | +4.23% | 10,354,700 | 7675億3996万 | +15.41% |
| 01/27 | 10:15 日本経済新聞の報道について |
| 01/27 | 1,781 | 1,781 | 1,713 | 1,724 | +16.41% | 13,760,400 | 7363億5999万 | +11.3% |
| 01/26 | 1,481 | 1,491 | 1,466 | 1,481 | -1.2% | 1,521,700 | 6325億6911万 | -4.14% |
| 01/25 | 1,499 | 1,503 | 1,467 | 1,499 | +1.15% | 1,555,500 | 6402億5732万 | -3.35% |
| 01/22 | 1,451 | 1,484 | 1,442 | 1,482 | +5.93% | 1,335,100 | 6329億9623万 | -4.76% |
| 01/21 | 1,439 | 1,468 | 1,399 | 1,399 | -3.05% | 1,750,800 | 5975億4502万 | -10.44% |
| 01/20 | 1,480 | 1,482 | 1,439 | 1,443 | -3.02% | 1,346,000 | 6163億3843万 | -8.26% |
| 01/19 | 1,468 | 1,493 | 1,460 | 1,488 | +0.68% | 1,603,300 | 6355億5897万 | -5.88% |
| 01/18 | 1,435 | 1,490 | 1,422 | 1,478 | +1.03% | 2,070,300 | 6312億8774万 | -6.87% |
| 01/15 | 1,490 | 1,499 | 1,452 | 1,463 | -1.15% | 1,905,500 | 6248億8089万 | -8.28% |
| 01/14 | 1,482 | 1,497 | 1,470 | 1,480 | -2.7% | 2,410,700 | 6321億4198万 | -7.67% |
| 01/13 | 1,513 | 1,530 | 1,501 | 1,521 | +1.26% | 2,591,800 | 6496億5403万 | -5.53% |
| 01/12 | 1,497 | 1,544 | 1,493 | 1,502 | +0.07% | 3,651,000 | 6415億3869万 | -7% |
| 01/08 | 1,481 | 1,544 | 1,458 | 1,501 | -0.2% | 2,861,200 | 6411億1157万 | -7.35% |
| 01/07 | 1,536 | 1,552 | 1,500 | 1,504 | -2.08% | 2,234,900 | 6423億9294万 | -7.39% |
| 01/06 | 1,560 | 1,568 | 1,525 | 1,536 | -2.17% | 1,476,800 | 6560億6087万 | -5.65% |
| 01/05 | 1,578 | 1,595 | 1,565 | 1,570 | -1.01% | 1,398,800 | 6705億8305万 | -3.68% |
| 01/04 | 1,621 | 1,622 | 1,578 | 1,586 | -3.35% | 1,696,000 | 6774億1702万 | -2.64% |
| 2015 |
| 12/30 | 1,645 | 1,652 | 1,632 | 1,641 | -0.3% | 814,700 | 7009億878万 | +0.8% |
| 12/29 | 1,635 | 1,647 | 1,622 | 1,646 | +0.24% | 703,800 | 7030億4440万 | +1.29% |
| 12/28 | 1,621 | 1,658 | 1,620 | 1,642 | +1.48% | 644,700 | 7013億3591万 | +1.3% |
| 12/25 | 1,634 | 1,649 | 1,610 | 1,618 | -1.34% | 597,000 | 6910億8495万 | +0.06% |
| 12/24 | 1,663 | 1,676 | 1,635 | 1,640 | -0.85% | 948,100 | 7004億8166万 | +1.61% |
| 12/22 | 1,625 | 1,658 | 1,619 | 1,654 | +1.91% | 2,060,200 | 7064億6138万 | +2.73% |
| 12/21 | 1,588 | 1,625 | 1,586 | 1,623 | +1.76% | 1,695,200 | 6932億2057万 | +1.18% |
| 12/18 | 1,632 | 1,646 | 1,591 | 1,595 | -2.45% | 2,427,500 | 6812億6113万 | -0.31% |
| 12/17 | 1,670 | 1,672 | 1,631 | 1,635 | -0.37% | 1,682,700 | 6983億4604万 | +2.32% |
| 12/16 | 1,628 | 1,643 | 1,609 | 1,641 | +2.37% | 1,786,500 | 7009億878万 | +3.01% |
| 12/15 | 1,649 | 1,655 | 1,597 | 1,603 | -2.43% | 1,681,300 | 6846億7811万 | +0.88% |
| 12/14 | 1,621 | 1,647 | 1,605 | 1,643 | -1.44% | 2,218,700 | 7017億6303万 | +3.59% |
| 12/11 | 1,624 | 1,672 | 1,621 | 1,667 | +1.65% | 1,788,700 | 7120億1398万 | +5.51% |
| 12/10 | 1,635 | 1,658 | 1,629 | 1,640 | -0.85% | 1,724,500 | 7004億8166万 | +4.26% |
| 12/09 | 1,633 | 1,662 | 1,624 | 1,654 | -0.36% | 2,378,900 | 7064億6138万 | +5.42% |
| 12/08 | 1,675 | 1,688 | 1,660 | 1,660 | -0.36% | 1,886,400 | 7090億2412万 | +6.34% |
| 12/07 | 1,664 | 1,675 | 1,653 | 1,666 | +0.54% | 1,443,900 | 7115億8686万 | +7.21% |
| 12/04 | 1,638 | 1,670 | 1,623 | 1,657 | +0.12% | 3,080,400 | 7077億4275万 | +7.11% |
| 12/03 | 1,624 | 1,663 | 1,616 | 1,655 | +1.85% | 2,347,400 | 7068億8850万 | +7.47% |
| 12/02 | 1,628 | 1,634 | 1,614 | 1,625 | +0.99% | 1,971,600 | 6940億7481万 | +5.93% |
| 12/01 | 1,588 | 1,610 | 1,566 | 1,609 | +0.69% | 1,769,500 | 6872億4085万 | +5.3% |
| 11/30 | 1,580 | 1,608 | 1,580 | 1,598 | +1.72% | 2,496,300 | 6825億4249万 | +4.92% |
| 11/27 | 1,557 | 1,579 | 1,557 | 1,571 | +0.71% | 1,136,400 | 6710億1017万 | +3.49% |
| 11/26 | 1,567 | 1,570 | 1,554 | 1,560 | +0.06% | 951,100 | 6663億1182万 | +3.04% |
| 11/25 | 1,544 | 1,565 | 1,533 | 1,559 | +0.45% | 1,517,600 | 6658億8470万 | +3.25% |
| 11/24 | 1,546 | 1,553 | 1,535 | 1,552 | +0.26% | 1,087,500 | 6628億9484万 | +2.99% |
| 11/20 | 1,547 | 1,548 | 1,531 | 1,548 | -0.64% | 1,321,700 | 6611億8635万 | +2.93% |
| 11/19 | 1,551 | 1,561 | 1,545 | 1,558 | +1.23% | 1,092,200 | 6654億5758万 | +3.8% |
| 11/18 | 1,549 | 1,549 | 1,532 | 1,539 | +0.2% | 866,800 | 6573億4224万 | +2.87% |
| 11/17 | 1,537 | 1,548 | 1,531 | 1,536 | +1.32% | 1,257,800 | 6560億6087万 | +2.81% |
| 11/16 | 1,500 | 1,524 | 1,498 | 1,516 | -0.46% | 1,231,800 | 6475億1841万 | +1.34% |
| 11/13 | 1,511 | 1,531 | 1,500 | 1,523 | 0% | 1,248,000 | 6505億827万 | +1.94% |
| 11/12 | 1,524 | 1,530 | 1,511 | 1,523 | -0.13% | 768,800 | 6505億827万 | +1.87% |
| 11/11 | 1,523 | 1,545 | 1,521 | 1,525 | -0.72% | 1,131,200 | 6513億6252万 | +2.21% |
| 11/10 | 1,520 | 1,537 | 1,514 | 1,536 | +0.99% | 1,378,200 | 6560億6087万 | +3.23% |
| 11/09 | 1,507 | 1,530 | 1,503 | 1,521 | +1.4% | 1,136,700 | 6496億5403万 | +2.56% |
| 11/06 | 1,498 | 1,511 | 1,478 | 1,500 | +0.94% | 1,927,100 | 6406億8444万 | +1.49% |
| 11/05 | 1,524 | 1,545 | 1,474 | 1,486 | -3.51% | 2,966,700 | 6347億472万 | +0.88% |
| 11/04 | 1,505 | 1,572 | 1,500 | 1,540 | +5.41% | 6,054,700 | 6577億6936万 | +4.9% |
| 11/02 | 15:00 平成28年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/02 | 15:00 剰余金の配当に関するお知らせ |
| 11/02 | 1,479 | 1,492 | 1,458 | 1,461 | -1.95% | 1,908,100 | 6240億2665万 | -0.14% |
| 10/30 | 1,485 | 1,498 | 1,468 | 1,490 | +0.54% | 1,850,700 | 6364億1321万 | +1.92% |
| 10/29 | 1,502 | 1,512 | 1,473 | 1,482 | -0.94% | 2,070,600 | 6329億9623万 | +1.58% |
| 10/28 | 1,505 | 1,516 | 1,475 | 1,496 | +0.47% | 2,623,600 | 6389億7595万 | +2.54% |
| 10/27 | 1,490 | 1,519 | 1,486 | 1,489 | +0.61% | 2,750,800 | 6359億8609万 | +2.06% |
| 10/26 | 1,506 | 1,506 | 1,478 | 1,480 | -0.4% | 1,724,200 | 6321億4198万 | +1.51% |
| 10/23 | 1,488 | 1,512 | 1,483 | 1,486 | +1.71% | 1,801,200 | 6347億472万 | +1.99% |
