| 2024 |
| 07/26 | 2,620 | 2,623 | 2,599 | 2,601 | +0.39% | 390,900 | 3319億2439万 | -6.57% |
| 07/25 | 2,592 | 2,612 | 2,582 | 2,591 | -1.45% | 408,100 | 3306億4825万 | -7.2% |
| 07/24 | 2,715 | 2,716 | 2,628 | 2,629 | -3.98% | 654,500 | 3354億9759万 | -6.07% |
| 07/23 | 2,725 | 2,758 | 2,719 | 2,738 | +0.48% | 241,300 | 3494億753万 | -2.32% |
| 07/22 | 2,749 | 2,749 | 2,702 | 2,725 | -1.23% | 364,000 | 3477億4855万 | -2.75% |
| 07/19 | 2,769 | 2,778 | 2,732 | 2,759 | -0.54% | 306,200 | 3520億8743万 | -1.6% |
| 07/18 | 2,787 | 2,809 | 2,774 | 2,774 | -1.56% | 305,900 | 3540億164万 | -1.14% |
| 07/17 | 2,829 | 2,848 | 2,814 | 2,818 | +0.75% | 260,900 | 3596億1666万 | +0.32% |
| 07/16 | 2,837 | 2,837 | 2,781 | 2,797 | -1.96% | 643,500 | 3569億3676万 | -0.46% |
| 07/12 | 2,832 | 2,867 | 2,827 | 2,853 | -0.35% | 330,200 | 3640億8316万 | +1.35% |
| 07/11 | 2,815 | 2,870 | 2,800 | 2,863 | +3.47% | 578,900 | 3653億5930万 | +1.67% |
| 07/10 | 2,759 | 2,772 | 2,741 | 2,767 | 0% | 298,300 | 3531億834万 | -1.77% |
| 07/09 | 2,756 | 2,777 | 2,696 | 2,767 | +0.18% | 553,000 | 3531億834万 | -1.95% |
| 07/08 | 2,801 | 2,808 | 2,756 | 2,762 | -1.85% | 418,100 | 3524億7027万 | -2.4% |
| 07/05 | （5%ルール）三井住友銀行（3.3%）三井住友DSアセットマネジメント（1.23%） |
| 07/05 | 2,870 | 2,876 | 2,814 | 2,814 | -2.39% | 293,200 | 3591億620万 | -0.95% |
| 07/04 | 2,839 | 2,892 | 2,839 | 2,883 | +1.76% | 230,400 | 3679億1158万 | +1.12% |
| 07/03 | 2,809 | 2,846 | 2,804 | 2,833 | +0.5% | 294,400 | 3615億3087万 | -0.74% |
| 07/02 | 2,808 | 2,832 | 2,783 | 2,819 | -1.36% | 529,700 | 3597億4428万 | -1.47% |
| 07/01 | 2,852 | 2,878 | 2,840 | 2,858 | +1.03% | 333,800 | 3647億2123万 | -0.42% |
| 06/28 | 2,832 | 2,849 | 2,812 | 2,829 | -0.07% | 379,600 | 3610億2042万 | -1.63% |
| 06/27 | 2,832 | 2,843 | 2,823 | 2,831 | -0.28% | 262,200 | 3612億7565万 | -1.8% |
| 06/26 | 2,853 | 2,857 | 2,810 | 2,839 | -0.7% | 515,100 | 3622億9656万 | -1.76% |
| 06/25 | 2,843 | 2,896 | 2,836 | 2,859 | +1.42% | 476,300 | 3648億4884万 | -1.31% |
| 06/24 | 2,808 | 2,825 | 2,794 | 2,819 | +1.59% | 380,500 | 3597億4428万 | -2.96% |
| 06/21 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 06/21 | 2,818 | 2,828 | 2,773 | 2,775 | -0.5% | 614,100 | 3541億2925万 | -4.8% |
| 06/20 | （IR情報）11:00 小型人工衛星を開発・運用するスタートアップ、「Synspective社」に出資 |
| 06/20 | 2,770 | 2,804 | 2,767 | 2,789 | +0.36% | 411,100 | 3559億1585万 | -4.68% |
| 06/19 | 2,737 | 2,807 | 2,737 | 2,779 | +1.57% | 465,700 | 3546億3971万 | -5.35% |
| 06/18 | 2,745 | 2,745 | 2,716 | 2,736 | +1.26% | 330,500 | 3491億5230万 | -7.13% |
| 06/17 | 2,746 | 2,746 | 2,686 | 2,702 | -2.91% | 410,700 | 3448億1342万 | -8.65% |
| 06/14 | 2,745 | 2,789 | 2,725 | 2,783 | -0.39% | 601,900 | 3551億5017万 | -6.42% |
| 06/13 | 2,850 | 2,864 | 2,792 | 2,794 | -2% | 284,400 | 3565億5392万 | -6.46% |
| 06/12 | 2,828 | 2,870 | 2,812 | 2,851 | -0.24% | 390,600 | 3638億2793万 | -5% |
| 06/11 | 2,928 | 2,928 | 2,856 | 2,858 | -1.96% | 487,600 | 3647億2123万 | -5.05% |
| 06/10 | 2,882 | 2,916 | 2,877 | 2,915 | +1.15% | 361,600 | 3719億9523万 | -3.41% |
| 06/07 | （IR情報）15:00 豊かな暮らしに貢献する次世代技術の実証実験をトヨタホームの分譲地で開始 |
| 06/07 | 2,876 | 2,882 | 2,856 | 2,882 | +0.1% | 435,300 | 3677億8397万 | -4.66% |
| 06/06 | 2,882 | 2,898 | 2,852 | 2,879 | -0.1% | 470,000 | 3674億112万 | -4.98% |
| 06/05 | 2,914 | 2,924 | 2,878 | 2,882 | -3.19% | 417,500 | 3677億8397万 | -5.1% |
| 06/04 | 2,988 | 3,013 | 2,951 | 2,977 | -2.33% | 528,600 | 3799億731万 | -2.14% |
| 06/03 | 3,074 | 3,099 | 3,033 | 3,048 | +0.1% | 291,000 | 3889億6792万 | 0% |
| 05/31 | 2,998 | 3,045 | 2,980 | 3,045 | +2.32% | 374,400 | 3885億8507万 | -0.36% |
| 05/30 | 2,959 | 2,991 | 2,927 | 2,976 | -0.53% | 232,000 | 3797億7970万 | -2.78% |
| 05/29 | 3,040 | 3,068 | 2,992 | 2,992 | -1.9% | 316,900 | 3818億2152万 | -2.54% |
| 05/28 | 3,000 | 3,050 | 2,991 | 3,050 | +1.57% | 225,600 | 3892億2314万 | -0.91% |
| 05/27 | 3,032 | 3,038 | 2,990 | 3,003 | -0.27% | 258,800 | 3832億2528万 | -2.69% |
| 05/24 | 2,989 | 3,013 | 2,978 | 3,011 | +0.1% | 233,800 | 3842億4619万 | -2.65% |
| 05/23 | （IR情報）15:00 支配株主等に関する事項について |
| 05/23 | 3,001 | 3,028 | 2,985 | 3,008 | -0.4% | 244,300 | 3838億6335万 | -3.03% |
| 05/22 | 3,032 | 3,045 | 3,011 | 3,020 | -1.05% | 226,600 | 3853億9472万 | -2.99% |
| 05/21 | 3,075 | 3,104 | 3,041 | 3,052 | -0.88% | 239,400 | 3894億7837万 | -2.3% |
| 05/20 | 3,054 | 3,107 | 3,054 | 3,079 | +1.15% | 228,500 | 3929億2395万 | -1.72% |
| 05/17 | （IR情報）15:00 通期個別業績実績値と前期実績値との差異に関するお知らせ |
| 05/17 | 3,015 | 3,059 | 3,007 | 3,044 | +0.43% | 253,100 | 3884億5746万 | -3.03% |
| 05/16 | （IR情報）13:00 バーチャルPPAを豊田通商と締結 |
| 05/16 | 3,043 | 3,047 | 2,983 | 3,031 | -0.3% | 279,200 | 3867億9847万 | -3.69% |
| 05/15 | 3,038 | 3,088 | 3,027 | 3,040 | +0.43% | 368,500 | 3879億4700万 | -3.61% |
| 05/14 | 3,091 | 3,096 | 3,023 | 3,027 | -2.1% | 376,000 | 3862億8802万 | -4.18% |
| 05/13 | 3,100 | 3,158 | 3,073 | 3,092 | -0.64% | 420,400 | 3945億8294万 | -2.24% |
| 05/10 | 3,148 | 3,182 | 3,086 | 3,112 | -0.92% | 483,200 | 3971億3522万 | -1.64% |
| 05/09 | 3,114 | 3,196 | 3,068 | 3,141 | +2.15% | 385,500 | 4008億3603万 | -0.66% |
| 05/08 | 3,094 | 3,112 | 3,068 | 3,075 | -0.19% | 406,700 | 3924億1350万 | -2.72% |
| 05/07 | （IR情報）13:00 金型の設計・製造拠点の電力をすべて再エネに切り替え |
| 05/07 | 3,050 | 3,093 | 3,016 | 3,081 | +1.62% | 481,400 | 3931億7918万 | -2.75% |
| 05/02 | 3,044 | 3,059 | 3,012 | 3,032 | -0.62% | 401,100 | 3869億2609万 | -4.59% |
| 05/01 | 3,040 | 3,063 | 2,988 | 3,051 | -0.1% | 531,600 | 3893億5076万 | -4.39% |
| 04/30 | 3,075 | 3,093 | 2,994 | 3,054 | +1.26% | 1,105,700 | 3897億3360万 | -4.65% |
| 04/26 | （IR情報）14:20 剰余金の配当に関するお知らせ |
| 04/26 | （IR情報）14:20 2024年3月期決算短信〔IFRS〕(連結) |
| 04/26 | 3,080 | 3,096 | 2,914 | 3,016 | -3.52% | 1,763,800 | 3848億8426万 | -6.22% |
| 04/25 | 3,233 | 3,250 | 3,078 | 3,126 | -3.31% | 657,000 | 3989億2182万 | -3.25% |
| 04/24 | 3,174 | 3,242 | 3,155 | 3,233 | +1.83% | 359,000 | 4125億7653万 | -0.19% |
| 04/23 | 3,217 | 3,235 | 3,160 | 3,175 | -1.31% | 235,300 | 4051億7491万 | -2.04% |
| 04/22 | （IR情報）13:00 世界トップクラスの光出力を実現したUV-C_LEDを開発 |
| 04/22 | 3,206 | 3,244 | 3,181 | 3,217 | +1.35% | 347,600 | 4105億3471万 | -0.77% |
| 04/19 | 3,269 | 3,275 | 3,120 | 3,174 | -2.49% | 390,800 | 4050億4730万 | -1.92% |
| 04/18 | 3,202 | 3,284 | 3,197 | 3,255 | +2.04% | 337,200 | 4153億8404万 | +0.77% |
| 04/17 | 3,240 | 3,276 | 3,182 | 3,190 | -0.9% | 537,500 | 4070億8912万 | -0.9% |
| 04/16 | 3,251 | 3,290 | 3,187 | 3,219 | -2.04% | 442,100 | 4107億8993万 | +0.22% |
| 04/15 | 3,254 | 3,292 | 3,221 | 3,286 | -0.51% | 229,000 | 4193億4008万 | +2.59% |
| 04/12 | 3,299 | 3,326 | 3,285 | 3,303 | +1.19% | 403,500 | 4215億952万 | +3.38% |
| 04/11 | 3,206 | 3,276 | 3,203 | 3,264 | +0.93% | 449,000 | 4165億3257万 | +2.38% |
| 04/10 | 3,250 | 3,275 | 3,220 | 3,234 | -0.31% | 301,400 | 4127億415万 | +1.51% |
| 04/09 | 3,259 | 3,265 | 3,211 | 3,244 | +1.22% | 281,800 | 4139億8029万 | +2.01% |
| 04/08 | 3,163 | 3,205 | 3,151 | 3,205 | +1.33% | 304,400 | 4090億334万 | +1.01% |
| 04/05 | 3,090 | 3,183 | 3,064 | 3,163 | +1.12% | 446,200 | 4036億4354万 | -0.16% |
| 04/04 | 3,137 | 3,150 | 3,101 | 3,128 | +0.32% | 436,800 | 3991億7705万 | -1.17% |
| 04/03 | 3,082 | 3,191 | 3,061 | 3,118 | +1.4% | 594,200 | 3979億91万 | -1.36% |
| 04/02 | （IR情報）13:00 高圧水素タンクが船舶に採用 |
| 04/02 | 3,118 | 3,121 | 3,047 | 3,075 | -1.25% | 405,800 | 3924億1350万 | -2.57% |
| 04/01 | 3,245 | 3,254 | 3,087 | 3,114 | -4.04% | 507,100 | 3973億9045万 | -1.24% |
| 03/29 | 3,270 | 3,296 | 3,229 | 3,245 | -2.26% | 619,800 | 4141億790万 | +3.05% |
| 03/28 | 3,325 | 3,372 | 3,315 | 3,320 | -1.45% | 233,600 | 4236億7896万 | +5.77% |
| 03/27 | 3,370 | 3,404 | 3,358 | 3,369 | +0.33% | 311,500 | 4299億3206万 | +7.84% |
| 03/26 | 3,352 | 3,378 | 3,337 | 3,358 | -0.3% | 240,300 | 4285億2830万 | +8.08% |
| 03/25 | 3,360 | 3,423 | 3,353 | 3,368 | -0.97% | 338,300 | 4298億444万 | +8.96% |
| 03/22 | （IR情報）16:00 子会社への増資および特定子会社の異動に関するお知らせ |
| 03/22 | 3,335 | 3,410 | 3,313 | 3,401 | +2.81% | 558,500 | 4340億1571万 | +10.64% |
| 03/21 | 3,320 | 3,337 | 3,270 | 3,308 | +0.7% | 461,800 | 4221億4759万 | +8.21% |
| 03/19 | 3,210 | 3,285 | 3,187 | 3,285 | +2.43% | 438,800 | 4192億1247万 | +7.85% |
| 03/18 | 3,141 | 3,216 | 3,126 | 3,207 | +4.53% | 666,600 | 4092億5856万 | +5.77% |
| 03/15 | 3,085 | 3,085 | 3,024 | 3,068 | +1.19% | 796,400 | 3915億2020万 | +1.56% |
| 03/14 | 2,980 | 3,048 | 2,980 | 3,032 | +2.09% | 487,600 | 3869億2609万 | +0.5% |
| 03/13 | 3,027 | 3,038 | 2,937 | 2,970 | -1.2% | 391,000 | 3790億1401万 | -1.36% |
| 03/12 | （IR情報）13:00 国内初となるインパクト・ボンドを発行 |
| 03/12 | 2,954 | 3,006 | 2,915 | 3,006 | +0.47% | 393,300 | 3836億812万 | -0.03% |
| 03/11 | 3,040 | 3,050 | 2,940 | 2,992 | -3.76% | 427,900 | 3818億2152万 | -0.47% |
| 03/08 | 3,106 | 3,138 | 3,062 | 3,109 | -0.51% | 505,200 | 3967億5238万 | +3.6% |
| 03/07 | 3,267 | 3,289 | 3,125 | 3,125 | -2.68% | 674,700 | 3987億9420万 | +4.45% |
| 03/06 | 3,106 | 3,229 | 3,101 | 3,211 | +4.08% | 896,700 | 4097億6902万 | +7.72% |
| 03/05 | （IR情報）10:00 がんの早期発見の可能性を高める尿検査キットを開発するスタートアップ Craif社 に出資 |
| 03/05 | 3,046 | 3,091 | 3,034 | 3,085 | +0.49% | 553,700 | 3936億8964万 | +3.94% |
| 03/04 | 3,102 | 3,104 | 3,059 | 3,070 | -0.26% | 443,800 | 3917億7543万 | +3.82% |
