豊田合成（7282）の株価チャート
株価
5/8
- 前日 (5/7)
- 4,603
- 始値
- 4,600
- 高値
- 4,724
- 安値
- 4,586
- 終値 +1.22%
- 4,659
- 出来高 -5.25%
- 717,800
乖離率
- 株価（5日）
移動平均値 - +1.3%
4,599 - 株価（25日）
移動平均値 - +8.91%
4,278 - 出来高（5日）
移動平均値 - -42.72%
1,253,160
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 4,600 | 4,724 | 4,586 | 4,659 | +1.22% | 717,800 | 5479億6431万 | +8.91% | 9.58 | 0.96 |
| 05/07 | 4,586 | 4,622 | 4,480 | 4,603 | +1.43% | 757,600 | 5413億7791万 | +8.25% | 9.47 | 0.95 |
| 05/01 | 4,570 | 4,596 | 4,515 | 4,538 | -1.92% | 708,600 | 5337億3299万 | +7.15% | 9.33 | 0.94 |
| 04/30 | 4,776 | 4,805 | 4,592 | 4,627 | +1.34% | 1,829,100 | 5442億65万 | +9.54% | 9.52 | 0.95 |
| 04/28 | 4,021 | 4,566 | 3,972 | 4,566 | +13.55% | 2,252,700 | 5370億2619万 | +8.53% | 9.39 | 0.94 |
| 04/27 | 4,024 | 4,053 | 3,998 | 4,021 | -0.02% | 468,300 | 4729億2648万 | -4.06% | 8.27 | 0.83 |
| 04/24 | 4,139 | 4,139 | 3,998 | 4,022 | -2.14% | 535,100 | 4730億4409万 | -4.06% | 8.27 | 0.83 |
| 04/23 | 4,185 | 4,199 | 4,035 | 4,110 | -2.68% | 553,500 | 4833億9414万 | -2.1% | 8.45 | 0.85 |
| 04/22 | 4,305 | 4,305 | 4,202 | 4,223 | -2.58% | 439,200 | 4966億8454万 | +0.31% | 8.69 | 0.87 |
| 04/21 | 4,401 | 4,410 | 4,332 | 4,335 | -1.23% | 435,300 | 5098億5732万 | +2.82% | 8.92 | 0.89 |
| 04/20 | 4,354 | 4,389 | 4,298 | 4,389 | +3.1% | 469,200 | 5162億849万 | +4.1% | 9.03 | 0.91 |
| 04/17 | 4,250 | 4,290 | 4,237 | 4,257 | -0.16% | 317,600 | 5006億8342万 | +1% | 8.76 | 0.88 |
| 04/16 | 4,285 | 4,316 | 4,260 | 4,264 | -0.51% | 476,600 | 5015億672万 | +0.97% | 8.77 | 0.88 |
| 04/15 | 4,310 | 4,341 | 4,282 | 4,286 | +0.16% | 371,100 | 5040億9423万 | +1.2% | 8.82 | 0.88 |
| 04/14 | 4,305 | 4,342 | 4,279 | 4,279 | +0.54% | 433,900 | 5032億7093万 | +0.85% | 8.8 | 0.88 |
| 04/13 | 4,209 | 4,263 | 4,200 | 4,256 | -0.19% | 384,800 | 5005億6580万 | +0.21% | 8.75 | 0.88 |
| 04/10 | 4,265 | 4,309 | 4,256 | 4,264 | -0.16% | 355,400 | 5015億672万 | 0% | 8.77 | 0.88 |
| 04/09 | 4,300 | 4,334 | 4,264 | 4,271 | -0.86% | 355,300 | 5023億3002万 | -0.23% | 8.79 | 0.88 |
| 04/08 | 4,299 | 4,323 | 4,233 | 4,308 | +5.05% | 567,900 | 5066億8174万 | +0.3% | 8.86 | 0.89 |
| 04/07 | 4,113 | 4,140 | 4,071 | 4,101 | -0.61% | 397,800 | 4823億3561万 | -4.89% | 8.44 | 0.85 |
| 04/06 | 4,131 | 4,173 | 4,116 | 4,126 | +0.15% | 352,600 | 4852億7597万 | -5.06% | 8.49 | 0.85 |
| 04/03 | 4,120 | 4,141 | 4,100 | 4,120 | +0.22% | 299,200 | 4845億7028万 | -6.02% | 8.48 | 0.85 |
| 04/02 | 4,272 | 4,299 | 4,108 | 4,111 | -2.4% | 600,500 | 4835億1175万 | -6.97% | 8.46 | 0.85 |
| 04/01 | 4,218 | 4,222 | 4,154 | 4,212 | +5.09% | 887,500 | 4953億9078万 | -5.39% | 8.66 | 0.87 |
| 03/31 | 3,944 | 4,072 | 3,934 | 4,008 | -0.15% | 682,600 | 4713億9750万 | -10.62% | 7.58 | 0.83 |
| 03/30 | 3,909 | 4,017 | 3,874 | 4,014 | -3.95% | 1,126,400 | 4721億318万 | -11.18% | 7.59 | 0.83 |
| 03/27 | 4,147 | 4,204 | 4,140 | 4,179 | -1.44% | 718,800 | 4915億952万 | -8.32% | 7.9 | 0.86 |
| 03/26 | 4,255 | 4,268 | 4,185 | 4,240 | +0.4% | 625,500 | 4986億8398万 | -7.67% | 8.02 | 0.87 |
| 03/25 | 4,261 | 4,284 | 4,209 | 4,223 | +1.64% | 446,100 | 4966億8454万 | -8.61% | 7.99 | 0.87 |
| 03/24 | 4,182 | 4,185 | 4,101 | 4,155 | +2.8% | 665,300 | 4886億8678万 | -10.7% | 7.86 | 0.86 |
| 03/23 | 4,098 | 4,100 | 3,961 | 4,042 | -3.02% | 741,500 | 4753億9638万 | -13.84% | 7.64 | 0.83 |
| 03/19 | 4,319 | 4,319 | 4,151 | 4,168 | -5.79% | 787,900 | 4902億1576万 | -11.96% | 7.88 | 0.86 |
| 03/18 | 4,427 | 4,433 | 4,383 | 4,424 | +1.54% | 355,400 | 5203億2498万 | -7.33% | 8.37 | 0.91 |
| 03/17 | 4,418 | 4,419 | 4,350 | 4,357 | +0.21% | 427,300 | 5124億4483万 | -9.25% | 8.24 | 0.9 |
| 03/16 | 4,366 | 4,373 | 4,268 | 4,348 | -0.18% | 410,000 | 5113億8631万 | -9.92% | 8.22 | 0.9 |
| 03/13 | 4,325 | 4,426 | 4,317 | 4,356 | -2.33% | 760,500 | 5123億2722万 | -10.19% | 8.24 | 0.9 |
| 03/12 | 4,534 | 4,550 | 4,434 | 4,460 | -2.15% | 502,900 | 5245億5909万 | -8.36% | 8.44 | 0.92 |
| 03/11 | 4,605 | 4,621 | 4,557 | 4,558 | +1.24% | 598,700 | 5360億8528万 | -6.39% | 8.62 | 0.94 |
| 03/10 | 4,497 | 4,543 | 4,440 | 4,502 | +2.95% | 867,200 | 5294億9888万 | -7.23% | 8.51 | 0.93 |
| 03/09 | 4,396 | 4,492 | 4,262 | 4,373 | -6.72% | 872,000 | 5143億2666万 | -9.67% | 8.27 | 0.9 |
| 03/06 | 4,622 | 4,700 | 4,589 | 4,688 | -0.09% | 579,500 | 5513億7512万 | -2.96% | 8.87 | 0.97 |
| 03/05 | 4,740 | 4,799 | 4,692 | 4,692 | +2% | 673,800 | 5518億4557万 | -2.41% | 8.87 | 0.97 |
| 03/04 | 4,679 | 4,720 | 4,529 | 4,600 | -3.14% | 973,800 | 5410億2507万 | -3.97% | 8.7 | 0.95 |
| 03/03 | 4,884 | 4,981 | 4,716 | 4,749 | -3.81% | 866,600 | 5585億4958万 | -0.54% | 8.98 | 0.98 |
| 03/02 | 4,864 | 4,957 | 4,797 | 4,937 | -3.02% | 697,900 | 5806億6104万 | +3.74% | 9.34 | 1.02 |
| 02/27 | 4,992 | 5,091 | 4,937 | 5,091 | +2.23% | 613,900 | 6496億8362万 | +7.54% | 10.45 | 1.14 |
| 02/26 | 5,005 | 5,020 | 4,920 | 4,980 | +0.91% | 686,500 | 6355億1845万 | +5.91% | 10.22 | 1.11 |
| 02/25 | 5,043 | 5,043 | 4,927 | 4,935 | -1.65% | 525,100 | 6297億7581万 | +5.63% | 10.13 | 1.1 |
| 02/24 | 4,954 | 5,026 | 4,880 | 5,018 | +2.74% | 643,200 | 6403億6778万 | +8.01% | 10.3 | 1.12 |
| 02/20 | 4,921 | 4,939 | 4,850 | 4,884 | -2.32% | 589,900 | 6232億6749万 | +5.74% | 10.02 | 1.09 |
| 02/19 | 5,000 | 5,037 | 4,956 | 5,000 | -0.28% | 623,100 | 6380億7073万 | +8.81% | 10.26 | 1.12 |
| 02/18 | 4,977 | 5,067 | 4,975 | 5,014 | +0.74% | 685,500 | 6398億5733万 | +9.84% | 10.29 | 1.12 |
| 02/17 | 5,004 | 5,051 | 4,930 | 4,977 | -0.8% | 865,500 | 6351億3560万 | +9.84% | 10.21 | 1.11 |
| 02/16 | 5,103 | 5,155 | 5,017 | 5,017 | -1.49% | 825,200 | 6402億4017万 | +11.61% | 10.3 | 1.12 |
| 02/13 | 5,125 | 5,147 | 5,037 | 5,093 | -0.62% | 1,503,600 | 6499億3885万 | +14.32% | 10.45 | 1.14 |
| 02/12 | 5,225 | 5,230 | 5,101 | 5,125 | -0.81% | 1,196,500 | 6540億2250万 | +16.13% | 10.52 | 1.15 |
| 02/10 | 5,129 | 5,167 | 5,042 | 5,167 | +1.23% | 1,544,900 | 6593億8229万 | +18.27% | 10.6 | 1.16 |
| 02/09 | 5,068 | 5,187 | 5,050 | 5,104 | +1.79% | 1,595,800 | 6513億4260万 | +18.07% | 10.47 | 1.14 |
| 02/06 | 4,926 | 5,036 | 4,904 | 5,014 | +1.79% | 1,727,900 | 6398億5733万 | +17.23% | 10.29 | 1.12 |
| 02/05 | 4,826 | 4,926 | 4,784 | 4,926 | +3.05% | 2,021,300 | 6286億2728万 | +16.34% | 10.11 | 1.1 |
| 02/04 | 4,607 | 4,805 | 4,577 | 4,780 | +6.29% | 2,904,700 | 6099億9562万 | +14% | 9.81 | 1.07 |
| 02/03 | 4,200 | 4,497 | 4,153 | 4,497 | +7.74% | 3,209,300 | 5738億8081万 | +8.07% | 9.23 | 1.01 |
| 02/02 | 4,241 | 4,294 | 4,152 | 4,174 | -0.41% | 1,342,100 | 5326億6144万 | +0.87% | 8.57 | 0.93 |
| 01/30 | 4,155 | 4,191 | 4,121 | 4,191 | +1.7% | 1,261,900 | 5348億3089万 | +1.43% | 8.6 | 0.94 |
| 01/29 | 4,140 | 4,152 | 4,076 | 4,121 | +0.02% | 993,200 | 5258億9789万 | -0.19% | 8.46 | 0.92 |
| 01/28 | 4,166 | 4,174 | 4,110 | 4,120 | -2.46% | 1,068,100 | 5257億7028万 | -0.15% | 8.45 | 0.92 |
| 01/27 | 4,220 | 4,233 | 4,174 | 4,224 | -0.05% | 834,100 | 5390億4215万 | +2.55% | 8.67 | 0.95 |
| 01/26 | 4,280 | 4,293 | 4,214 | 4,226 | -2.85% | 1,033,300 | 5392億9738万 | +2.9% | 8.67 | 0.95 |
| 01/23 | 4,323 | 4,368 | 4,290 | 4,350 | +0.62% | 807,600 | 5551億2153万 | +6.23% | 8.93 | 0.97 |
| 01/22 | 4,305 | 4,359 | 4,299 | 4,323 | +0.91% | 991,900 | 5516億7595万 | +6.09% | 8.87 | 0.97 |
| 01/21 | 4,214 | 4,284 | 4,193 | 4,284 | +1.28% | 1,383,000 | 5466億9900万 | +5.65% | 8.79 | 0.96 |
| 01/20 | 4,288 | 4,289 | 4,225 | 4,230 | -1.35% | 900,200 | 5398億784万 | +4.96% | 8.68 | 0.95 |
| 01/19 | 4,335 | 4,336 | 4,203 | 4,288 | -1.08% | 1,063,200 | 5472億946万 | +6.96% | 8.8 | 0.96 |
| 01/16 | 4,260 | 4,335 | 4,237 | 4,335 | +0.91% | 1,718,400 | 5532億732万 | +8.84% | 8.9 | 0.97 |
| 01/15 | 4,248 | 4,310 | 4,225 | 4,296 | +1.01% | 1,257,000 | 5482億3037万 | +8.73% | 8.82 | 0.96 |
| 01/14 | 4,197 | 4,253 | 4,175 | 4,253 | +1.94% | 1,209,900 | 5427億4296万 | +8.58% | 8.73 | 0.95 |
| 01/13 | 4,123 | 4,172 | 4,100 | 4,172 | +2.94% | 1,534,500 | 5324億622万 | +7.3% | 8.56 | 0.93 |
| 01/09 | 4,051 | 4,079 | 4,027 | 4,053 | +0.52% | 866,500 | 5172億2013万 | +4.95% | 8.32 | 0.91 |
| 01/08 | 4,042 | 4,055 | 3,978 | 4,032 | +0.05% | 898,200 | 5145億4024万 | +4.97% | 8.27 | 0.9 |
| 01/07 | 4,037 | 4,043 | 3,944 | 4,030 | -0.2% | 984,300 | 5142億8501万 | +5.53% | 8.27 | 0.9 |
| 01/06 | 4,068 | 4,117 | 4,023 | 4,038 | +0.3% | 956,700 | 5153億592万 | +6.26% | 8.29 | 0.9 |
| 01/05 | 3,960 | 4,026 | 3,943 | 4,026 | +2.1% | 976,800 | 5137億7455万 | +6.45% | 8.26 | 0.9 |
| 2025 | ||||||||||
| 12/30 | 3,915 | 3,955 | 3,910 | 3,943 | +0.2% | 548,600 | 5031億8258万 | +4.64% | 8.09 | 0.85 |
| 12/29 | 3,925 | 3,946 | 3,910 | 3,935 | +0.51% | 520,300 | 5021億6166万 | +4.88% | 8.08 | 0.85 |
| 12/26 | 3,980 | 3,987 | 3,915 | 3,915 | -1.48% | 506,300 | 4996億938万 | +4.88% | 8.03 | 0.84 |
| 12/25 | 3,959 | 3,974 | 3,930 | 3,974 | +1.27% | 617,400 | 5071億3862万 | +6.66% | 8.16 | 0.85 |
| 12/24 | 4,011 | 4,011 | 3,924 | 3,924 | -2.17% | 833,100 | 5007億5791万 | +5.57% | 8.05 | 0.84 |
| 12/23 | 4,057 | 4,080 | 3,968 | 4,011 | -2.48% | 1,278,500 | 5118億6034万 | +8.14% | 8.23 | 0.86 |
| 12/22 | 4,085 | 4,168 | 4,072 | 4,113 | +1.58% | 1,418,600 | 5248億7698万 | +11.1% | 8.44 | 0.88 |
| 12/19 | 3,967 | 4,049 | 3,914 | 4,049 | +2.48% | 1,768,700 | 5167億968万 | +9.7% | 8.31 | 0.87 |
| 12/18 | 3,950 | 3,954 | 3,897 | 3,951 | +0.95% | 1,326,100 | 5042億349万 | +7.28% | 8.11 | 0.85 |
| 12/17 | 3,910 | 3,940 | 3,851 | 3,914 | -0.33% | 1,337,900 | 4994億8177万 | +6.39% | 8.03 | 0.84 |
| 12/16 | 3,941 | 3,972 | 3,860 | 3,927 | +1.45% | 1,700,000 | 5011億4075万 | +6.8% | 8.06 | 0.84 |
| 12/15 | 3,800 | 3,878 | 3,783 | 3,871 | +1.87% | 1,679,600 | 4939億9436万 | +5.39% | 7.94 | 0.83 |
| 12/12 | 3,720 | 3,800 | 3,712 | 3,800 | +3.54% | 2,272,900 | 4849億3375万 | +3.49% | 7.8 | 0.82 |
| 12/11 | 3,699 | 3,707 | 3,647 | 3,670 | -0.62% | 1,734,000 | 4683億4391万 | -0.11% | 7.53 | 0.79 |
| 12/10 | 3,705 | 3,735 | 3,640 | 3,693 | +0.93% | 2,729,100 | 4712億7904万 | +0.3% | 7.58 | 0.79 |
| 12/09 | 3,620 | 3,676 | 3,554 | 3,659 | +3.89% | 5,765,300 | 4669億4016万 | -0.68% | 7.51 | 0.79 |
| 12/08 | 3,466 | 3,540 | 3,455 | 3,522 | +1.73% | 17,807,700 | 4494億5702万 | -4.32% | 7.23 | 0.76 |
| 12/05 | 3,493 | 3,514 | 3,455 | 3,462 | -1.31% | 2,965,900 | 4418億17万 | -6.23% | 7.1 | 0.74 |
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 | 4,280 11/1 | 2,735 4/3 | 2,281,700 9/7 | - | - | +16.62% 2/19 | -22.34% 1/22 |
| 2009年 3月期 | 3,860 4/28 | 947 12/12 | 2,168,200 7/30 | - | - | +23.49% 4/6 | -33.53% 10/27 |
| 2010年 3月期 | 3,170 7/31 | 1,510 4/1 | 2,023,000 9/16 | - | - | +19.67% 7/24 | -13.35% 10/5 |
| 2011年 3月期 | 2,658 4/30 | 1,265 3/15 | 1,309,000 8/12 | 3455億6658万 | 1644億6265万 | +11.63% 9/17 | -24.46% 3/15 |
| 2012年 3月期 | 1,855 7/1 | 1,126 1/18 | 1,158,300 3/12 | 2411億6855万 | 1463億9126万 | +14.85% 2/27 | -19.81% 8/22 |
| 2013年 3月期 | 2,319 3/28 | 1,449 6/4 | 1,929,400 1/21 | 3014億9319万 | 1883億8449万 | +17.06% 2/1 | -11.38% 7/25 |
| 2014年 3月期 | 2,830 5/22 | 1,840 3/25 | 1,273,900 1/16 | 3679億2830万 | 2392億1842万 | +11.35% 5/13 | -10.47% 6/7 |
| 2015年 3月期 | 2,877 3/17 | 1,803 5/7 | 2,082,600 10/8 | 3740億3880万 | 2344億804万 | +12% 12/4 | -9.14% 10/17 |
| 2016年 3月期 | 3,150 5/28 | 2,050 2/12 | 1,121,900 3/8 | 4095億3153万 | 2665億2052万 | +12.49% 10/9 | -16.21% 8/25 |
| 2017年 3月期 | 2,999 3/21 | 1,702 7/6 | 1,377,900 10/28 | 3899億2万 | 2212億7703万 | +19.33% 7/29 | -11.53% 6/27 |
| 2018年 3月期 | 3,050 1/23 | 2,292 3/26 | 1,303,600 4/28 | 3965億3053万 | 2979億8294万 | +14.06% 5/2 | -15.04% 2/14 |
| 2019年 3月期 | 3,045 5/23 | 1,998 12/26 | 1,255,500 10/30 | 3958億8048万 | 2597億6000万 | +10.88% 5/11 | -15.16% 5/10 |
| 2020年 3月期 | 2,828 12/19 | 1,605 3/23 | 1,267,100 7/31 | 3676億6831万 | 2086億6606万 | +15.1% 10/31 | -24.3% 3/18 |
| 2021年 3月期 | 3,115 3/19 | 1,604 4/6 | 1,069,700 10/30 | 4050億4723万 | 2085億3605万 | +15.34% 5/26 | -7.62% 8/3 |
| 2022年 3月期 | 2,977 4/13 | 1,796 3/9 | 6,233,200 5/27 | 3871億292万 | 2335億6621万 | +9.37% 1/17 | -17.78% 3/8 |
| 2023年 3月期 | 2,457 9/12 | 1,757 4/27 4/18 | 1,546,300 10/28 | 3195億8470万 | 2284億9434万 | +10.11% 6/2 | -9.67% 12/21 |
| 2024年 3月期 | 3,567 9/20 | 2,156 4/6 | 4,179,700 2/5 | 4640億1906万 | 2804億3330万 | +12.18% 7/4 | -12.65% 12/14 |
| 2025年 3月期 | 3,326 4/12 | 2,100 8/5 | 2,119,900 7/31 | 4244億4465万 | 2679億8970万 | +8.31% 5/1 | -21.96% 8/5 |
| 2026年 3月期 | 5,230 2/12 | 2,201 4/7 | 17,807,700 12/8 | 6674億2198万 | 2808億7873万 | +18.26% 2/10 | -13.83% 3/23 |
| 最新 | 4,659 2026/5/8 | 717,800 | 5479億6431万 | +8.91% 4,278 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -57%（0.43倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- -33%（0.67倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- 44%（1.44倍）
- 2008/12/30 vs 2007/12/28
- -74%（0.26倍）
- 2009/12/30 vs 2008/12/30
- 168%（2.68倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/05/08 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
910円（1999/04/14） - 412%（5.12倍）
4,659円（5/8）
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。
