豊田合成（7282）の株価チャート
株価
8/14
- 前日 (8/13)
- 5,179
- 始値
- 5,233
- 高値
- 5,313
- 安値
- 5,178
- 終値 +0.56%
- 5,208
- 出来高 +30.73%
- 420,300
乖離率
- 株価（5日）
移動平均値 - +0.46%
5,184 - 株価（25日）
移動平均値 - +1.68%
5,122 - 出来高（5日）
移動平均値 - -0.72%
423,340
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 5,233 | 5,313 | 5,178 | 5,208 | +0.56% | 420,300 | 6125億3447万 | +1.68% | 10.71 | 1.05 |
| 08/13 | 5,182 | 5,224 | 5,150 | 5,179 | -0.06% | 321,500 | 6091億2366万 | +1.19% | 10.65 | 1.04 |
| 08/12 | 5,238 | 5,281 | 5,172 | 5,182 | -0.04% | 340,300 | 6094億7650万 | +1.27% | 10.66 | 1.05 |
| 08/10 | 5,178 | 5,244 | 5,112 | 5,184 | +0.37% | 384,000 | 6097億1173万 | +1.21% | 10.66 | 1.05 |
| 08/07 | 5,143 | 5,253 | 5,124 | 5,165 | -0.88% | 650,600 | 6074億7706万 | +0.82% | 10.62 | 1.04 |
| 08/06 | 5,215 | 5,320 | 5,157 | 5,211 | +0.58% | 450,500 | 6128億8732万 | +1.7% | 10.72 | 1.05 |
| 08/05 | 5,164 | 5,225 | 5,129 | 5,181 | +2.31% | 448,900 | 6093億5889万 | +1.19% | 10.66 | 1.04 |
| 08/04 | 5,171 | 5,193 | 4,972 | 5,064 | -1.57% | 780,500 | 5955億9804万 | -1.06% | 10.42 | 1.02 |
| 08/03 | 5,390 | 5,425 | 5,000 | 5,145 | -7.5% | 892,400 | 6051億2478万 | +0.41% | 10.58 | 1.04 |
| 07/31 | 5,298 | 5,720 | 5,157 | 5,562 | +5.88% | 1,902,200 | 6541億6988万 | +8.48% | 11.44 | 1.12 |
| 07/30 | 5,209 | 5,295 | 5,139 | 5,253 | +1.02% | 643,500 | 6178億2711万 | +2.82% | 10.81 | 1.06 |
| 07/29 | 5,179 | 5,200 | 5,069 | 5,200 | +1.4% | 656,500 | 6115億9356万 | +1.92% | 10.7 | 1.05 |
| 07/28 | 5,150 | 5,166 | 5,088 | 5,128 | -1.08% | 648,800 | 6031億2534万 | +0.69% | 10.55 | 1.03 |
| 07/27 | 5,093 | 5,184 | 5,040 | 5,184 | +3.45% | 482,000 | 6097億1173万 | +1.83% | 10.66 | 1.05 |
| 07/24 | 5,042 | 5,066 | 4,990 | 5,011 | -1.67% | 437,800 | 5893億6449万 | -1.46% | 10.31 | 1.01 |
| 07/23 | 5,000 | 5,133 | 5,000 | 5,096 | +1.13% | 388,000 | 5993億6169万 | +0.18% | 10.48 | 1.03 |
| 07/22 | 5,032 | 5,082 | 5,020 | 5,039 | +1.16% | 348,300 | 5926億5768万 | -0.87% | 10.37 | 1.02 |
| 07/21 | 4,898 | 4,988 | 4,878 | 4,981 | +1.24% | 518,400 | 5858億3606万 | -1.79% | 10.25 | 1 |
| 07/17 | 4,996 | 5,008 | 4,786 | 4,920 | -1.87% | 571,700 | 5786億6160万 | -2.86% | 10.12 | 0.99 |
| 07/16 | 5,024 | 5,083 | 5,010 | 5,014 | -0.95% | 259,700 | 5897億1733万 | -0.73% | 10.31 | 1.01 |
| 07/15 | 4,977 | 5,062 | 4,953 | 5,062 | +1.73% | 407,400 | 5953億6281万 | +0.62% | 10.41 | 1.02 |
| 07/14 | 4,944 | 4,997 | 4,882 | 4,976 | +0.79% | 434,400 | 5852億4799万 | -0.76% | 10.24 | 1 |
| 07/13 | 5,105 | 5,113 | 4,912 | 4,937 | -2.89% | 497,500 | 5806億6104万 | -1.34% | 10.16 | 1 |
| 07/10 | 5,155 | 5,169 | 5,065 | 5,084 | +0.02% | 375,000 | 5979億5032万 | +1.84% | 10.46 | 1.03 |
| 07/09 | 5,100 | 5,110 | 5,030 | 5,083 | -0.33% | 465,500 | 5978億3270万 | +2.13% | 10.46 | 1.03 |
| 07/08 | 5,150 | 5,183 | 5,097 | 5,100 | -1.3% | 398,800 | 5998億3214万 | +2.78% | 10.49 | 1.03 |
| 07/07 | 5,293 | 5,354 | 5,155 | 5,167 | -2.34% | 420,500 | 6077億1229万 | +4.43% | 10.63 | 1.04 |
| 07/06 | 5,263 | 5,372 | 5,254 | 5,291 | +1.17% | 328,300 | 6222億9645万 | +7.32% | 10.88 | 1.07 |
| 07/03 | 5,126 | 5,230 | 5,071 | 5,230 | +1.18% | 285,600 | 6151億2198万 | +6.56% | 10.76 | 1.05 |
| 07/02 | 5,137 | 5,196 | 5,069 | 5,169 | +0.74% | 472,100 | 6079億4752万 | +5.66% | 10.63 | 1.04 |
| 07/01 | 5,181 | 5,240 | 5,111 | 5,131 | +0.35% | 398,300 | 6034億7818万 | +5.25% | 10.55 | 1.03 |
| 06/30 | 5,210 | 5,235 | 5,077 | 5,113 | -1.97% | 846,700 | 6013億6113万 | +5.25% | 10.52 | 1.03 |
| 06/29 | 5,294 | 5,325 | 5,130 | 5,216 | -0.17% | 772,100 | 6134億7539万 | +7.72% | 10.73 | 1.05 |
| 06/26 | 5,190 | 5,273 | 5,151 | 5,225 | +2.23% | 876,400 | 6145億3391万 | +8.34% | 10.75 | 1.05 |
| 06/25 | 5,171 | 5,187 | 5,056 | 5,111 | +0.45% | 521,600 | 6011億2590万 | +6.52% | 10.51 | 1.03 |
| 06/24 | 4,921 | 5,149 | 4,896 | 5,088 | +2.64% | 857,100 | 5984億2077万 | +6.49% | 10.47 | 1.03 |
| 06/23 | 5,200 | 5,200 | 4,949 | 4,957 | -2.56% | 594,100 | 5830億1332万 | +4.25% | 10.2 | 1 |
| 06/22 | 5,016 | 5,107 | 5,007 | 5,087 | +1.19% | 638,800 | 5983億316万 | +7.32% | 10.46 | 1.03 |
| 06/19 | 5,116 | 5,135 | 4,993 | 5,027 | -0.73% | 1,215,000 | 5912億4631万 | +6.46% | 10.34 | 1.01 |
| 06/18 | 5,050 | 5,126 | 5,017 | 5,064 | +1.28% | 694,800 | 5955億9804万 | +7.47% | 10.42 | 1.02 |
| 06/17 | 4,874 | 5,050 | 4,841 | 5,000 | +5.15% | 775,800 | 5880億7073万 | +6.38% | 10.29 | 1.01 |
| 06/16 | 4,825 | 4,830 | 4,719 | 4,755 | -1.25% | 280,100 | 5592億5526万 | +1.36% | 9.78 | 0.96 |
| 06/15 | 4,703 | 4,825 | 4,665 | 4,815 | +5.2% | 450,300 | 5663億1211万 | +2.73% | 9.9 | 0.97 |
| 06/12 | 4,646 | 4,663 | 4,562 | 4,577 | +1.58% | 515,700 | 5383億1995万 | -2.16% | 9.42 | 0.92 |
| 06/11 | 4,449 | 4,514 | 4,396 | 4,506 | -3.1% | 402,200 | 5299億6934万 | -3.74% | 9.27 | 0.91 |
| 06/10 | 4,700 | 4,750 | 4,604 | 4,650 | -1.19% | 396,600 | 5469億578万 | -0.75% | 9.57 | 0.94 |
| 06/09 | 4,700 | 4,768 | 4,690 | 4,706 | +1.42% | 456,500 | 5534億9217万 | +0.53% | 9.68 | 0.95 |
| 06/08 | 4,624 | 4,676 | 4,580 | 4,640 | -1.61% | 448,700 | 5457億2964万 | -0.79% | 9.54 | 0.94 |
| 06/05 | 4,747 | 4,767 | 4,685 | 4,716 | +0.11% | 319,700 | 5546億6831万 | +0.88% | 9.7 | 0.95 |
| 06/04 | 4,700 | 4,772 | 4,677 | 4,711 | -0.86% | 586,800 | 5540億8024万 | +1.38% | 9.69 | 0.95 |
| 06/03 | 4,790 | 4,820 | 4,725 | 4,752 | +0.59% | 562,400 | 5589億242万 | +2.88% | 9.78 | 0.96 |
| 06/02 | 4,738 | 4,743 | 4,613 | 4,724 | -0.34% | 502,300 | 5556億923万 | +2.85% | 9.72 | 0.95 |
| 06/01 | 4,768 | 4,785 | 4,659 | 4,740 | -1.8% | 607,000 | 5574億9105万 | +3.65% | 9.75 | 0.96 |
| 05/29 | 4,736 | 4,872 | 4,704 | 4,827 | +1.96% | 642,400 | 5677億2348万 | +5.92% | 9.93 | 0.97 |
| 05/28 | 4,680 | 4,744 | 4,632 | 4,734 | +0.36% | 329,400 | 5567億8537万 | +4.27% | 9.74 | 0.95 |
| 05/27 | 4,715 | 4,780 | 4,673 | 4,717 | +0.13% | 369,400 | 5547億8593万 | +4.34% | 9.7 | 0.95 |
| 05/26 | 4,739 | 4,774 | 4,684 | 4,711 | -0.4% | 343,200 | 5540億8024万 | +4.62% | 9.69 | 0.95 |
| 05/25 | 4,678 | 4,825 | 4,678 | 4,730 | +2.98% | 504,000 | 5563億1491万 | +5.44% | 9.73 | 0.95 |
| 05/22 | 4,678 | 4,709 | 4,578 | 4,593 | -0.88% | 435,000 | 5402億177万 | +2.82% | 9.45 | 0.93 |
| 05/21 | 4,612 | 4,715 | 4,513 | 4,634 | +3% | 585,300 | 5450億2395万 | +4.04% | 9.53 | 0.93 |
| 05/20 | 4,534 | 4,595 | 4,432 | 4,499 | -1.73% | 643,500 | 5291億4604万 | +1.35% | 9.25 | 0.91 |
| 05/19 | 4,699 | 4,720 | 4,523 | 4,578 | -1.42% | 488,700 | 5384億3756万 | +3.34% | 9.42 | 0.92 |
| 05/18 | 4,775 | 4,790 | 4,596 | 4,644 | -2.66% | 387,500 | 5462億9万 | +5.09% | 9.55 | 0.94 |
| 05/15 | 4,765 | 4,820 | 4,708 | 4,771 | +0.13% | 405,700 | 5611億3709万 | +8.48% | 9.81 | 0.96 |
| 05/14 | 4,725 | 4,793 | 4,717 | 4,765 | -0.08% | 377,700 | 5604億3141万 | +8.99% | 9.8 | 0.96 |
| 05/13 | 4,611 | 4,799 | 4,606 | 4,769 | +2.45% | 455,200 | 5609億186万 | +9.73% | 9.81 | 0.96 |
| 05/12 | 4,599 | 4,765 | 4,583 | 4,655 | +1.2% | 410,300 | 5474億9385万 | +7.75% | 9.58 | 0.94 |
| 05/11 | 4,580 | 4,648 | 4,547 | 4,600 | -1.27% | 508,500 | 5410億2507万 | +6.93% | 9.46 | 0.93 |
| 05/08 | 4,600 | 4,724 | 4,586 | 4,659 | +1.22% | 717,800 | 5479億6431万 | +8.91% | 9.58 | 0.94 |
| 05/07 | 4,586 | 4,622 | 4,480 | 4,603 | +1.43% | 757,600 | 5413億7791万 | +8.25% | 9.47 | 0.93 |
| 05/01 | 4,570 | 4,596 | 4,515 | 4,538 | -1.92% | 708,600 | 5337億3299万 | +7.15% | 9.33 | 0.92 |
| 04/30 | 4,776 | 4,805 | 4,592 | 4,627 | +1.34% | 1,829,100 | 5442億65万 | +9.54% | 9.52 | 0.93 |
| 04/28 | 4,021 | 4,566 | 3,972 | 4,566 | +13.55% | 2,252,700 | 5370億2619万 | +8.53% | 9.39 | 0.92 |
| 04/27 | 4,024 | 4,053 | 3,998 | 4,021 | -0.02% | 468,300 | 4729億2648万 | -4.06% | 8.27 | 0.81 |
| 04/24 | 4,139 | 4,139 | 3,998 | 4,022 | -2.14% | 535,100 | 4730億4409万 | -4.06% | 8.27 | 0.81 |
| 04/23 | 4,185 | 4,199 | 4,035 | 4,110 | -2.68% | 553,500 | 4833億9414万 | -2.1% | 8.45 | 0.83 |
| 04/22 | 4,305 | 4,305 | 4,202 | 4,223 | -2.58% | 439,200 | 4966億8454万 | +0.31% | 8.69 | 0.85 |
| 04/21 | 4,401 | 4,410 | 4,332 | 4,335 | -1.23% | 435,300 | 5098億5732万 | +2.82% | 8.92 | 0.87 |
| 04/20 | 4,354 | 4,389 | 4,298 | 4,389 | +3.1% | 469,200 | 5162億849万 | +4.1% | 9.03 | 0.89 |
| 04/17 | 4,250 | 4,290 | 4,237 | 4,257 | -0.16% | 317,600 | 5006億8342万 | +1% | 8.76 | 0.86 |
| 04/16 | 4,285 | 4,316 | 4,260 | 4,264 | -0.51% | 476,600 | 5015億672万 | +0.97% | 8.77 | 0.86 |
| 04/15 | 4,310 | 4,341 | 4,282 | 4,286 | +0.16% | 371,100 | 5040億9423万 | +1.2% | 8.82 | 0.86 |
| 04/14 | 4,305 | 4,342 | 4,279 | 4,279 | +0.54% | 433,900 | 5032億7093万 | +0.85% | 8.8 | 0.86 |
| 04/13 | 4,209 | 4,263 | 4,200 | 4,256 | -0.19% | 384,800 | 5005億6580万 | +0.21% | 8.75 | 0.86 |
| 04/10 | 4,265 | 4,309 | 4,256 | 4,264 | -0.16% | 355,400 | 5015億672万 | 0% | 8.77 | 0.86 |
| 04/09 | 4,300 | 4,334 | 4,264 | 4,271 | -0.86% | 355,300 | 5023億3002万 | -0.23% | 8.79 | 0.86 |
| 04/08 | 4,299 | 4,323 | 4,233 | 4,308 | +5.05% | 567,900 | 5066億8174万 | +0.3% | 8.86 | 0.87 |
| 04/07 | 4,113 | 4,140 | 4,071 | 4,101 | -0.61% | 397,800 | 4823億3561万 | -4.89% | 8.44 | 0.83 |
| 04/06 | 4,131 | 4,173 | 4,116 | 4,126 | +0.15% | 352,600 | 4852億7597万 | -5.06% | 8.49 | 0.83 |
| 04/03 | 4,120 | 4,141 | 4,100 | 4,120 | +0.22% | 299,200 | 4845億7028万 | -6.02% | 8.48 | 0.83 |
| 04/02 | 4,272 | 4,299 | 4,108 | 4,111 | -2.4% | 600,500 | 4835億1175万 | -6.97% | 8.46 | 0.83 |
| 04/01 | 4,218 | 4,222 | 4,154 | 4,212 | +5.09% | 887,500 | 4953億9078万 | -5.39% | 8.66 | 0.85 |
| 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 |
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 | 5,208 2026/8/14 | 420,300 | 6125億3447万 | +1.68% 5,122 | |||
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）
- 2026/08/14 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
910円（1999/04/14） - 472%（5.72倍）
5,208円（8/14）
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。
