| 2026 |
| 09/17 | 7,507 | 7,558 | 7,455 | 7,535 | +2.02% | 1,586,100 | - | +1.06% |
| 09/16 | 7,421 | 7,490 | 7,367 | 7,386 | +0.78% | 1,726,300 | - | -0.75% |
| 09/15 | 7,470 | 7,470 | 7,256 | 7,329 | -2.37% | 1,945,200 | - | -1.43% |
| 09/14 | 7,556 | 7,648 | 7,480 | 7,507 | -0.61% | 1,499,900 | - | +0.94% |
| 09/11 | 7,279 | 7,616 | 7,263 | 7,553 | +1.66% | 3,137,100 | - | +1.6% |
| 09/10 | 7,400 | 7,482 | 7,290 | 7,430 | -1.16% | 2,791,000 | - | 0% |
| 09/09 | 7,332 | 7,533 | 7,284 | 7,517 | +0.47% | 3,079,500 | - | +1.27% |
| 09/08 | 7,577 | 7,692 | 7,451 | 7,482 | -2.58% | 1,823,200 | - | +1.19% |
| 09/07 | 7,689 | 7,798 | 7,643 | 7,680 | +1.21% | 1,683,100 | - | +4.32% |
| 09/04 | 7,728 | 7,736 | 7,421 | 7,588 | -1.11% | 2,030,400 | - | +3.62% |
| 09/03 | 7,628 | 7,743 | 7,562 | 7,673 | +1.79% | 2,036,500 | - | +5.33% |
| 09/02 | 7,557 | 7,663 | 7,418 | 7,538 | -2.19% | 2,393,400 | - | +4.1% |
| 09/01 | 7,358 | 7,774 | 7,340 | 7,707 | +3.06% | 2,007,600 | - | +7.07% |
| 08/31 | 7,514 | 7,575 | 7,430 | 7,478 | -1.58% | 2,441,700 | - | +4.56% |
| 08/28 | 7,420 | 7,657 | 7,414 | 7,598 | +0.64% | 1,550,200 | - | +6.86% |
| 08/27 | 7,564 | 7,586 | 7,491 | 7,550 | +0.2% | 1,573,100 | - | +6.79% |
| 08/26 | 7,526 | 7,595 | 7,428 | 7,535 | +0.68% | 1,699,500 | - | +7.24% |
| 08/25 | 7,346 | 7,484 | 7,312 | 7,484 | +1.64% | 1,707,200 | - | +7.14% |
| 08/24 | 7,376 | 7,407 | 7,227 | 7,363 | +1.9% | 1,815,000 | - | +6.28% |
| 08/21 | 7,101 | 7,254 | 7,092 | 7,226 | +0.43% | 1,398,100 | - | +5% |
| 08/20 | 7,032 | 7,209 | 6,929 | 7,195 | +3.24% | 1,897,000 | - | +5.16% |
| 08/19 | 7,243 | 7,243 | 6,932 | 6,969 | -5.48% | 2,334,400 | - | +2.53% |
| 08/18 | 7,350 | 7,483 | 7,309 | 7,373 | -0.05% | 1,571,400 | - | +9.07% |
| 08/17 | 7,378 | 7,478 | 7,307 | 7,377 | +0.71% | 1,684,900 | - | +9.99% |
| 08/14 | 7,252 | 7,374 | 7,120 | 7,325 | +1.76% | 2,520,200 | - | +10.05% |
| 08/13 | 7,277 | 7,279 | 7,110 | 7,198 | -0.08% | 2,592,000 | - | +8.91% |
| 08/12 | 7,374 | 7,412 | 7,083 | 7,204 | -2.38% | 3,161,800 | - | +9.62% |
| 08/10 | 7,433 | 7,505 | 7,345 | 7,380 | -0.59% | 2,330,800 | - | +12.93% |
| 08/07 | 7,460 | 7,620 | 7,363 | 7,424 | -0.48% | 3,122,600 | - | +14.41% |
| 08/06 | 7,066 | 7,460 | 7,055 | 7,460 | +3% | 3,211,000 | - | +15.91% |
| 08/05 | 6,990 | 7,243 | 6,868 | 7,243 | +6.45% | 3,568,800 | - | +13.56% |
| 08/04 | 6,666 | 6,850 | 6,655 | 6,804 | +2.02% | 2,883,700 | - | +7.52% |
| 08/03 | 6,622 | 6,745 | 6,476 | 6,669 | -0.79% | 3,437,900 | - | +5.96% |
| 07/31 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 07/31 | （IR情報）15:00 2027年3月期第1四半期決算短信[IFRS](連結) |
| 07/31 | 6,690 | 6,871 | 6,562 | 6,722 | +1.46% | 5,575,400 | - | +7.29% |
| 07/30 | 6,550 | 6,645 | 6,486 | 6,625 | +0.73% | 10,299,700 | - | +6.22% |
| 07/29 | 6,495 | 6,577 | 6,395 | 6,577 | +1.73% | 3,050,400 | - | +5.82% |
| 07/28 | 6,458 | 6,512 | 6,336 | 6,465 | -1.42% | 3,089,000 | - | +4.32% |
| 07/27 | 6,525 | 6,605 | 6,455 | 6,558 | +2.07% | 2,433,700 | - | +6.03% |
| 07/24 | 6,530 | 6,535 | 6,378 | 6,425 | -2.56% | 2,035,700 | - | +4.12% |
| 07/23 | 6,482 | 6,613 | 6,453 | 6,594 | +2.17% | 1,975,900 | - | +7.01% |
| 07/22 | 6,488 | 6,555 | 6,375 | 6,454 | -0.77% | 2,255,000 | - | +4.91% |
| 07/21 | 6,165 | 6,505 | 6,159 | 6,504 | +7.04% | 3,515,500 | - | +5.74% |
| 07/17 | 6,109 | 6,228 | 5,939 | 6,076 | -2.14% | 3,073,500 | - | -1.22% |
| 07/16 | 6,188 | 6,333 | 6,160 | 6,209 | -0.22% | 2,316,400 | - | +0.88% |
| 07/15 | 6,102 | 6,241 | 6,070 | 6,223 | +2.61% | 2,015,500 | - | +1.27% |
| 07/14 | （自社株買い）取締役会(2026年4月30日)での決議状況(取得期間2026年5月1日～2026年6月30日) |
| 07/14 | 6,026 | 6,065 | 5,965 | 6,065 | +0.18% | 1,696,000 | - | -1.22% |
| 07/13 | 6,129 | 6,144 | 5,963 | 6,054 | +0.33% | 1,611,800 | - | -1.42% |
| 07/10 | 6,244 | 6,248 | 5,988 | 6,034 | -1.24% | 2,679,800 | - | -1.82% |
| 07/09 | 6,129 | 6,190 | 6,044 | 6,110 | -0.52% | 1,794,700 | - | -0.86% |
| 07/08 | 6,249 | 6,323 | 6,142 | 6,142 | -2.14% | 2,417,400 | - | -0.55% |
| 07/07 | （5%ルール）野村アセットマネジメント（6.21%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.12%） |
| 07/07 | 6,374 | 6,510 | 6,264 | 6,276 | -0.16% | 2,593,500 | - | +1.39% |
| 07/06 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.23%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.24%）ブラックロック・ファンド・アドバイザーズ(Black…（1.55%）ブラックロック・ジャパン（1.49%）ブラックロック・インベストメント・マネジメント(…（0.14%）ブラックロック・インスティテューショナル・トラス…（0.89%）ブラックロック・アセット・マネジメント・アイルラ…（0.61%） |
| 07/06 | （5%ルール）アモーヴァ・アセットマネジメント（3.07%）三井住友信託銀行（0.39%）三井住友トラスト・アセットマネジメント（1.83%） |
| 07/06 | 6,212 | 6,304 | 6,169 | 6,286 | +1.13% | 1,349,900 | - | +1.42% |
| 07/03 | 6,426 | 6,426 | 6,169 | 6,216 | +1.78% | 2,089,600 | - | +0.08% |
| 07/02 | 6,020 | 6,202 | 5,972 | 6,107 | +1.53% | 3,315,900 | - | -2.13% |
| 07/01 | 6,001 | 6,134 | 5,923 | 6,015 | +0.62% | 1,931,500 | - | -3.98% |
| 06/30 | 6,020 | 6,062 | 5,922 | 5,978 | +0.23% | 3,042,600 | - | -5.07% |
| 06/29 | 6,012 | 6,054 | 5,903 | 5,964 | +0.1% | 2,127,900 | - | -5.9% |
| 06/26 | 6,020 | 6,063 | 5,952 | 5,958 | -0.7% | 2,531,000 | - | -6.66% |
| 06/25 | （5%ルール）トヨタ不動産（0.91%）豊田自動織機（0%） |
| 06/25 | 6,172 | 6,215 | 6,000 | 6,000 | -1.33% | 2,062,400 | - | -6.6% |
| 06/24 | 6,187 | 6,199 | 6,037 | 6,081 | -0.8% | 1,839,800 | - | -5.82% |
| 06/23 | 6,271 | 6,276 | 6,130 | 6,130 | -0.66% | 2,437,700 | - | -5.46% |
| 06/22 | 6,110 | 6,226 | 6,055 | 6,171 | -0.32% | 1,641,500 | - | -5.37% |
| 06/19 | 6,053 | 6,212 | 6,053 | 6,191 | -0.42% | 2,509,400 | - | -5.58% |
| 06/18 | 6,378 | 6,434 | 6,217 | 6,217 | -2% | 1,730,500 | - | -5.86% |
| 06/17 | 6,426 | 6,456 | 6,295 | 6,344 | -1.12% | 1,409,400 | - | -4.62% |
| 06/16 | 6,490 | 6,531 | 6,394 | 6,416 | -1.37% | 1,549,700 | - | -4.14% |
| 06/15 | 6,438 | 6,594 | 6,410 | 6,505 | +5.36% | 1,944,300 | - | -3.21% |
| 06/12 | （自社株買い）取締役会(2026年4月30日)での決議状況(取得期間2026年5月1日～2026年6月30日) |
| 06/12 | 6,169 | 6,254 | 6,112 | 6,174 | +3.43% | 3,366,300 | - | -8.41% |
| 06/11 | 5,910 | 5,978 | 5,816 | 5,969 | -2.02% | 1,943,300 | - | -11.74% |
| 06/10 | 6,081 | 6,156 | 5,984 | 6,092 | -0.21% | 2,496,400 | - | -10.39% |
| 06/09 | 6,257 | 6,257 | 6,069 | 6,105 | -0.97% | 2,956,300 | - | -10.6% |
| 06/08 | （5%ルール）豊田自動織機（11.12%）トヨタ不動産（0.91%） |
| 06/08 | （5%ルール）豊田自動織機（11.12%）トヨタ不動産（0.91%） |
| 06/08 | 6,439 | 6,450 | 6,114 | 6,165 | -4.51% | 2,198,000 | - | -9.72% |
| 06/05 | 6,430 | 6,493 | 6,388 | 6,456 | +0.31% | 1,620,600 | - | -5.59% |
| 06/04 | 6,486 | 6,560 | 6,372 | 6,436 | -0.98% | 1,785,300 | - | -5.74% |
| 06/03 | （IR情報）15:30 自己株式の公開買付けの結果及び自己株式の取得終了、主要株主の異動並びに自己株式の消却に関するお知らせ |
| 06/03 | 6,445 | 6,600 | 6,431 | 6,500 | +0.51% | 1,733,200 | - | -4.62% |
| 06/02 | 6,409 | 6,558 | 6,369 | 6,467 | -2.28% | 2,229,200 | - | -4.91% |
| 06/01 | 6,849 | 6,856 | 6,577 | 6,618 | -4.5% | 2,082,900 | - | -2.53% |
| 05/29 | （IR情報）15:00 支配株主等に関する事項について |
| 05/29 | 6,692 | 7,000 | 6,683 | 6,930 | +2.99% | 8,257,400 | - | +2.24% |
| 05/28 | 6,798 | 6,845 | 6,574 | 6,729 | -1.64% | 2,614,500 | - | -0.34% |
| 05/27 | 7,019 | 7,039 | 6,790 | 6,841 | -2.22% | 2,807,700 | - | +1.62% |
| 05/26 | 7,084 | 7,089 | 6,882 | 6,996 | -1.41% | 1,796,700 | - | +4.23% |
| 05/25 | 6,965 | 7,164 | 6,852 | 7,096 | +1.75% | 2,000,800 | - | +6.2% |
| 05/22 | 6,887 | 6,993 | 6,781 | 6,974 | +2.39% | 2,521,300 | - | +4.81% |
| 05/21 | 6,842 | 7,027 | 6,770 | 6,811 | +0.71% | 2,172,800 | - | +2.73% |
| 05/20 | 6,991 | 7,006 | 6,700 | 6,763 | -4.15% | 2,307,500 | - | +2.13% |
| 05/19 | 7,040 | 7,143 | 6,917 | 7,056 | -0.11% | 2,265,200 | - | +6.65% |
| 05/18 | 7,237 | 7,285 | 6,976 | 7,064 | -4.37% | 2,132,700 | - | +7.14% |
| 05/15 | 7,374 | 7,559 | 7,351 | 7,387 | +0.23% | 2,944,300 | - | +12.76% |
| 05/14 | （自社株買い）取締役会(2026年4月30日)での決議状況(取得期間2026年5月1日～2026年6月30日) |
| 05/14 | 7,357 | 7,443 | 7,202 | 7,370 | -0.37% | 2,687,000 | - | +13.45% |
| 05/13 | 7,130 | 7,488 | 7,130 | 7,397 | +3.74% | 2,832,700 | - | +14.79% |
| 05/12 | 7,091 | 7,256 | 7,057 | 7,130 | +1.99% | 3,005,900 | - | +11.56% |
| 05/11 | 6,732 | 7,039 | 6,723 | 6,991 | +3.68% | 3,050,300 | - | +9.92% |
| 05/08 | 6,809 | 6,894 | 6,699 | 6,743 | -1.42% | 3,476,600 | - | +6.73% |
| 05/07 | 7,049 | 7,070 | 6,691 | 6,840 | -0.41% | 4,626,500 | - | +8.8% |
| 05/01 | 6,359 | 7,048 | 6,329 | 6,868 | +12.57% | 7,293,200 | - | +9.69% |
| 04/30 | （IR情報）15:00 自己株式の取得及び自己株式の公開買付け並びに自己株式の消却に関するお知らせ |
| 04/30 | （IR情報）15:00 2026年3月期通期連結業績と前期実績との差異及び剰余金の配当に関するお知らせ |
| 04/30 | （IR情報）15:00 2026年3月期決算短信〔IFRS〕(連結) |
| 04/30 | 5,979 | 6,270 | 5,921 | 6,101 | -4.36% | 6,712,000 | - | -2.15% |
| 04/28 | 6,360 | 6,469 | 6,310 | 6,379 | +2.8% | 2,281,700 | - | +2.23% |
| 04/27 | 6,053 | 6,268 | 5,998 | 6,205 | +1.32% | 2,062,800 | - | -0.39% |
| 04/24 | 6,225 | 6,235 | 6,044 | 6,124 | -0.49% | 1,419,500 | - | -1.53% |
| 04/23 | 6,160 | 6,248 | 6,060 | 6,154 | -0.37% | 1,791,800 | - | -1.14% |
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。
