- 7282
- 2026/10/16
- 時価
- 6280億円
- PER 予
- 10.98倍
- 2010年以降
- 4.45-32.6倍
（2010-2026年） - PBR
- 1.08倍
- 2010年以降
- 0.45-1.86倍
（2010-2026年） - 配当 予
- 3.28%
- ROE 予
- 9.8%
- ROA 予
- 5.59%
- 資料
- Link
- CSV,JSON
豊田合成（7282）の株価チャート
株価
10/16
- 前日 (10/15)
- 1,034
- 始値
- 1,047
- 高値
- 1,071
- 安値
- 1,046
- 終値 +3.29%
- 1,068
- 出来高 -10.18%
- 2,334,800
乖離率
- 株価（5日）
移動平均値 - +1.23%
1,055 - 株価（25日）
移動平均値 - +2.3%
1,044 - 出来高（5日）
移動平均値 - +5.49%
2,213,260
2026/05/22～2026/10/16
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 | ||||||||||
| 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 | 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 | 856 4,280 11/1 | 547 2,735 4/3 | 11,408,500 2,281,700 9/7 | - | - | +16.62% 2/19 | -22.34% 1/22 |
| 2009年 3月期 | 772 3,860 4/28 | 189 947 12/12 | 10,841,000 2,168,200 7/30 | - | - | +23.49% 4/6 | -33.53% 10/27 |
| 2010年 3月期 | 634 3,170 7/31 | 302 1,510 4/1 | 10,115,000 2,023,000 9/16 | - | - | +19.67% 7/24 | -13.35% 10/5 |
| 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 | +11.63% 9/17 | -24.46% 3/15 |
| 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 | +14.85% 2/27 | -19.81% 8/22 |
| 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 | +17.06% 2/1 | -11.38% 7/25 |
| 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 | +11.35% 5/13 | -10.47% 6/7 |
| 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 | +12% 12/4 | -9.14% 10/17 |
| 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 | +12.49% 10/9 | -16.21% 8/25 |
| 2017年 3月期 | 600 2,999 3/21 | 340 1,702 7/6 | 6,889,500 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 | 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 | +14.06% 5/2 | -15.04% 2/14 |
| 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 | +10.88% 5/11 | -15.16% 5/10 |
| 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 | +15.1% 10/31 | -24.3% 3/18 |
| 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 | +15.34% 5/26 | -7.62% 8/3 |
| 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 | +9.37% 1/17 | -17.78% 3/8 |
| 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 | +10.11% 6/2 | -9.67% 12/21 |
| 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 | +12.18% 7/4 | -12.65% 12/14 |
| 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 | +8.31% 5/1 | -21.96% 8/5 |
| 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 | +18.26% 2/10 | -13.83% 3/23 |
| 最新 | 1,068 2026/10/16 | 2,334,800 | 6280億5954万 | +2.3% 1,044 | |||
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）
- 2026/10/16 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
182円（1999/04/14） - 487%（5.87倍）
1,068円（10/16）
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。
