日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	13:30 株主優待制度の導入に関するお知らせ
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	13:25 2027年3月期第1四半期決算短信〔IFRS〕(連結)
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	15:30 (訂正)「定款の一部変更に関するお知らせ」の一部訂正のお知らせ
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	15:30 支配株主等に関する事項について
05/22	936	942	916	919	-0.88%	2,175,000	-	+2.87%
05/21	922	943	903	927	+3%	2,926,500	-	+4.02%
05/20	907	919	886	900	-1.73%	3,217,500	-	+1.33%
05/19	940	944	905	916	-1.42%	2,443,500	-	+3.34%
05/18	955	958	919	929	-2.66%	1,937,500	-	+5.07%
05/15	15:30 定款の一部変更に関するお知らせ
05/15	15:30 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
05/15	953	964	942	954	+0.13%	2,028,500	-	+8.43%
05/14	945	959	943	953	-0.08%	1,888,500	-	+9.04%
05/13	922	960	921	954	+2.45%	2,276,000	-	+9.76%
05/12	920	953	917	931	+1.2%	2,051,500	-	+7.75%
05/11	916	930	909	920	-1.27%	2,542,500	-	+6.98%

豊田合成（7282）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート