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
10/16	1,047	1,071	1,046	1,068	+3.29%	2,334,800	-	+2.3%	-	-
10/15	1,036	1,045	1,025	1,034	-1.71%	2,599,500	-	-1.05%	-	-
10/14	1,075	1,078	1,050	1,052	-1.41%	2,053,100	-	+0.48%	-	-
10/13	1,062	1,074	1,052	1,067	+1.04%	1,790,600	-	+1.81%	-	-
10/09	1,049	1,061	1,043	1,056	+0.09%	2,288,300	-	+0.76%	-	-
10/08	1,074	1,081	1,048	1,055	-1.77%	2,524,800	-	+0.38%	-	-
10/07	1,065	1,081	1,060	1,074	+0.28%	2,658,200	-	+1.99%	-	-
10/06	1,054	1,071	1,046	1,071	+1.9%	2,523,000	-	+1.71%	-	-
10/05	1,036	1,066	1,033	1,051	+1.15%	2,551,300	-	-0.19%	-	-
10/02	1,037	1,048	1,026	1,039	-0.48%	2,494,500	-	-1.42%	-	-
10/01	1,042	1,045	1,024	1,044	+0.48%	2,641,300	-	-1.04%	-	-
10/01	株式分割 1→5
09/30	1,040	1,050	1,018	1,039	+2.06%	2,869,400	-	-1.61%	-	-
09/29	1,028	1,030	1,009	1,018	-3.31%	2,045,800	-	-3.78%	-	-
09/28	1,063	1,074	1,053	1,053	-0.87%	2,575,000	-	-0.68%	-	-
09/25	1,051	1,064	1,043	1,062	+1.05%	1,750,500	-	+0.38%	-	-
09/24	1,053	1,059	1,047	1,051	+0.61%	2,698,500	-	-0.66%	-	-
09/18	1,064	1,064	1,041	1,045	-1.21%	3,586,500	-	-1.27%	-	-
09/17	1,049	1,060	1,032	1,057	+2.03%	2,320,500	-	-0.06%	-	-
09/16	1,033	1,045	1,031	1,036	+0.86%	1,954,000	-	-1.95%	-	-
09/15	1,025	1,033	1,022	1,028	+0.35%	1,508,000	-	-2.78%	-	-
09/14	1,017	1,031	1,012	1,024	-0.56%	1,477,500	-	-3.12%	-	-
09/11	996	1,033	995	1,030	+1.9%	3,860,000	-	-2.67%	-	-
09/10	1,008	1,017	1,004	1,011	-0.71%	2,293,500	-	-4.48%	-	-
09/09	1,010	1,023	1,005	1,018	+0.71%	2,621,000	-	-3.89%	-	-
09/08	1,077	1,077	1,011	1,011	-7.79%	4,876,500	-	-4.57%	-	-
09/07	1,098	1,110	1,089	1,096	+1.44%	2,602,500	-	+3.4%	-	-
09/04	1,086	1,086	1,069	1,080	-0.66%	1,930,500	-	+1.92%	-	-
09/03	1,083	1,091	1,075	1,088	+1.12%	1,484,500	-	+2.7%	-	-
09/02	1,110	1,114	1,069	1,076	-3.64%	2,354,000	-	+1.76%	-	-
09/01	1,094	1,119	1,087	1,116	+1.57%	1,956,500	-	+5.8%	-	-
08/31	1,083	1,102	1,079	1,099	+1.63%	2,148,500	-	+4.47%	-	-
08/28	1,075	1,096	1,070	1,081	+0.56%	2,108,000	-	+3.19%	-	-
08/27	1,082	1,090	1,074	1,075	-0.65%	1,516,000	-	+2.81%	-	-
08/26	1,079	1,094	1,074	1,082	+1.84%	2,487,500	-	+3.78%	-	-
08/25	1,078	1,078	1,054	1,063	-1.04%	1,867,000	-	+2.19%	-	-
08/24	1,060	1,081	1,052	1,074	+0.62%	1,617,000	-	+3.67%	-	-
08/21	1,063	1,069	1,054	1,067	-0.04%	1,906,500	-	+3.23%	-	-
08/20	1,060	1,075	1,053	1,068	+5.66%	3,234,500	-	+3.57%	-	-
08/19	1,042	1,042	1,005	1,011	-4.61%	2,274,000	-	-1.79%	-	-
08/18	1,054	1,067	1,053	1,059	+0.51%	2,064,000	-	+3.05%	-	-
08/17	1,044	1,055	1,042	1,054	+1.19%	1,483,000	-	+2.73%	-	-
08/14	1,047	1,063	1,036	1,042	+0.56%	2,101,500	-	+1.72%	-	-
08/13	1,036	1,045	1,030	1,036	-0.06%	1,607,500	-	+1.15%	-	-
08/12	1,048	1,056	1,034	1,036	-0.04%	1,701,500	-	+1.31%	-	-
08/10	1,036	1,049	1,022	1,037	+0.37%	1,920,000	-	+1.25%	-	-
08/07	1,029	1,051	1,025	1,033	-0.88%	3,253,000	-	+0.78%	-	-
08/06	1,043	1,064	1,031	1,042	+0.58%	2,252,500	-	+1.68%	-	-
08/05	1,033	1,045	1,026	1,036	+2.31%	2,244,500	-	+1.19%	-	-
08/04	1,034	1,039	994	1,013	-1.57%	3,902,500	-	-1.09%	-	-
08/03	1,078	1,085	1,000	1,029	-7.5%	4,462,000	-	+0.39%	-	-
07/31	1,060	1,144	1,031	1,112	+5.88%	9,511,000	-	+8.53%	-	-
07/30	1,042	1,059	1,028	1,051	+1.02%	3,217,500	-	+2.8%	-	-
07/29	1,036	1,040	1,014	1,040	+1.4%	3,282,500	-	+1.96%	-	-
07/28	1,030	1,033	1,018	1,026	-1.08%	3,244,000	-	+0.65%	-	-
07/27	1,019	1,037	1,008	1,037	+3.45%	2,410,000	-	+1.85%	-	-
07/24	1,008	1,013	998	1,002	-1.67%	2,189,000	-	-1.46%	-	-
07/23	1,000	1,027	1,000	1,019	+1.13%	1,940,000	-	+0.22%	-	-
07/22	1,006	1,016	1,004	1,008	+1.16%	1,741,500	-	-0.9%	-	-
07/21	980	998	976	996	+1.24%	2,592,000	-	-1.76%	-	-
07/17	999	1,002	957	984	-1.87%	2,858,500	-	-2.86%	-	-
07/16	1,005	1,017	1,002	1,003	-0.95%	1,298,500	-	-0.71%	-	-
07/15	995	1,012	991	1,012	+1.73%	2,037,000	-	+0.64%	-	-
07/14	989	999	976	995	+0.79%	2,172,000	-	-0.78%	-	-
07/13	1,021	1,023	982	987	-2.89%	2,487,500	-	-1.36%	-	-
07/10	1,031	1,034	1,013	1,017	+0.02%	1,875,000	-	+1.88%	-	-
07/09	1,020	1,022	1,006	1,017	-0.33%	2,327,500	-	+2.17%	-	-
07/08	1,030	1,037	1,019	1,020	-1.3%	1,994,000	-	+2.82%	-	-
07/07	1,059	1,071	1,031	1,033	-2.34%	2,102,500	-	+4.38%	-	-
07/06	1,053	1,074	1,051	1,058	+1.17%	1,641,500	-	+7.32%	-	-
07/03	1,025	1,046	1,014	1,046	+1.18%	1,428,000	-	+6.52%	-	-
07/02	1,027	1,039	1,014	1,034	+0.74%	2,360,500	-	+5.71%	-	-
07/01	1,036	1,048	1,022	1,026	+0.35%	1,991,500	-	+5.25%	-	-
06/30	1,042	1,047	1,015	1,023	-1.97%	4,233,500	-	+5.21%	-	-
06/29	1,059	1,065	1,026	1,043	-0.17%	3,860,500	-	+7.77%	-	-
06/26	1,038	1,055	1,030	1,045	+2.23%	4,382,000	-	+8.29%	-	-
06/25	1,034	1,037	1,011	1,022	+0.45%	2,608,000	-	+6.48%	-	-
06/24	984	1,030	979	1,018	+2.64%	4,285,500	-	+6.44%	-	-
06/23	1,040	1,040	990	991	-2.56%	2,970,500	-	+4.25%	-	-
06/22	1,003	1,021	1,001	1,017	+1.19%	3,194,000	-	+7.32%	-	-
06/19	1,023	1,027	999	1,005	-0.73%	6,075,000	-	+6.5%	-	-
06/18	1,010	1,025	1,003	1,013	+1.28%	3,474,000	-	+7.52%	-	-
06/17	975	1,010	968	1,000	+5.15%	3,879,000	-	+6.38%	-	-
06/16	965	966	944	951	-1.25%	1,400,500	-	+1.39%	-	-
06/15	941	965	933	963	+5.2%	2,251,500	-	+2.77%	-	-
06/12	929	933	912	915	+1.58%	2,578,500	-	-2.2%	-	-
06/11	890	903	879	901	-3.1%	2,011,000	-	-3.72%	-	-
06/10	940	950	921	930	-1.19%	1,983,000	-	-0.75%	-	-
06/09	940	954	938	941	+1.42%	2,282,500	-	+0.56%	-	-
06/08	925	935	916	928	-1.61%	2,243,500	-	-0.75%	-	-
06/05	949	953	937	943	+0.11%	1,598,500	-	+0.88%	-	-
06/04	940	954	935	942	-0.86%	2,934,000	-	+1.42%	-	-
06/03	958	964	945	950	+0.59%	2,812,000	-	+2.86%	-	-
06/02	948	949	923	945	-0.34%	2,511,500	-	+2.81%	-	-
06/01	954	957	932	948	-1.8%	3,035,000	-	+3.61%	-	-
05/29	947	974	941	965	+1.96%	3,212,000	-	+5.97%	-	-
05/28	936	949	926	947	+0.36%	1,647,000	-	+4.27%	-	-
05/27	943	956	935	943	+0.13%	1,847,000	-	+4.36%	-	-
05/26	948	955	937	942	-0.4%	1,716,000	-	+4.57%	-	-
05/25	936	965	936	946	+2.98%	2,520,000	-	+5.46%	-	-
05/22	936	942	916	919	-0.88%	2,175,000	-	+2.87%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	634 3,170 7/31	302 1,510 4/1	10,115,000 2,023,000 9/16	-	-	3406億2620万 3/31
2011年 3月期	532 2,658 4/30	253 1,265 3/15	6,545,000 1,309,000 8/12	3455億6658万	1644億6265万	2255億6735万 3/31
2012年 3月期	371 1,855 7/1	225 1,126 1/18	5,791,500 1,158,300 3/12	2411億6855万	1463億9126万	2093億1610万 3/30
2013年 3月期	464 2,319 3/28	290 1,449 6/4	9,647,000 1,929,400 1/21	3014億9319万	1883億8449万	2840億7185万 3/29
2014年 3月期	566 2,830 5/22	368 1,840 3/25	6,369,500 1,273,900 1/16	3679億2830万	2392億1842万	2562億8707万 3/31
2015年 3月期	575 2,877 3/17	361 1,803 5/7	10,413,000 2,082,600 10/8	3740億3880万	2344億804万	3475億3965万 3/31
2016年 3月期	630 3,150 5/28	410 2,050 2/12	5,609,500 1,121,900 3/8	4095億3153万	2665億2052万	2808億7779万 3/31
2017年 3月期	600 2,999 3/21	340 1,703 7/7 1,702 7/6	6,889,500 1,377,900 10/28	3899億2万	2214億704万	3663億444万 3/31
2018年 3月期	610 3,050 1/23	458 2,292 3/26	6,518,000 1,303,600 4/28	3965億3053万	2979億8294万	3203億5318万 3/30
2019年 3月期	609 3,045 5/23	400 1,998 12/26	6,277,500 1,255,500 10/30	3958億8048万	2597億6000万	3035億2533万 3/29
2020年 3月期	566 2,828 12/19	321 1,605 3/23	6,335,500 1,267,100 7/31	3676億6831万	2086億6606万	2401億140万 3/31
2021年 3月期	623 3,115 3/19	321 1,604 4/6	5,348,500 1,069,700 10/30	4050億4723万	2085億3605万	3766億9381万 3/31
2022年 3月期	595 2,977 4/13	359 1,796 3/9	31,166,000 6,233,200 5/27	3871億292万	2335億6621万	2621億6529万 3/31
2023年 3月期	491 2,457 9/12	351 1,757 4/27 1,757 4/18	7,731,500 1,546,300 10/28	3195億8470万	2284億9434万	2952億2966万 3/31
2024年 3月期	713 3,567 9/20	431 2,156 4/6	20,898,500 4,179,700 2/5	4640億1906万	2804億3330万	4122億675万 3/29
2025年 3月期	665 3,326 4/12	420 2,100 8/5	10,599,500 2,119,900 7/31	4244億4465万	2679億8970万	3409億9580万 3/31
2026年 3月期	1,046 5,230 2/12	440 2,201 4/7	89,038,500 17,807,700 12/8	6674億2198万	2808億7873万	4701億8396万 3/31
最新	1,068 2026/10/16		2,334,800	6280億5954万

豊田合成（7282）の時価総額の推移

2026/05/22～2026/10/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート