日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/24	2,519	2,553	2,511	2,526	+1.65%	2,193,300	2兆6830億	+3.23%
04/23	2,515	2,515	2,462	2,485	+2.9%	1,596,000	2兆6394億	+1.22%
04/22	2,391	2,426	2,380	2,415	+1.73%	1,287,200	2兆5651億	-1.95%
04/21	2,415	2,415	2,366	2,374	-1.94%	1,189,000	2兆5215億	-3.93%
04/18	2,380	2,426	2,376	2,421	+1.25%	979,100	2兆5715億	-2.38%
04/17	2,357	2,396	2,351	2,391	+1.61%	1,309,600	2兆5396億	-3.78%
04/16	2,368	2,383	2,336	2,353	-0.63%	1,496,700	2兆4992億	-5.58%
04/15	2,400	2,409	2,348	2,368	+1.98%	1,404,300	2兆5152億	-5.32%
04/14	2,370	2,379	2,317	2,322	-0.13%	1,712,400	2兆4663億	-7.49%
04/11	2,284	2,341	2,250	2,325	-4.48%	2,750,800	2兆4695億	-7.74%
04/10	2,466	2,466	2,367	2,434	+10.79%	2,724,800	2兆5853億	-3.79%
04/09	2,217	2,246	2,168	2,197	-3.09%	2,418,400	2兆3335億	-13.3%
04/08	2,222	2,309	2,216	2,267	+6.83%	2,380,000	2兆4079億	-11.03%
04/07	2,102	2,202	2,072	2,122	-7.82%	3,414,800	2兆2539億	-17.11%
04/04	2,317	2,343	2,248	2,302	-3.8%	3,321,700	2兆4451億	-10.6%
04/03	2,340	2,397	2,335	2,393	-3.9%	2,648,100	2兆5417億	-7.43%
04/02	2,483	2,494	2,455	2,490	-0.48%	1,609,700	2兆6448億	-3.86%
04/01	2,519	2,528	2,488	2,502	+0.36%	2,570,400	2兆6575億	-3.36%
03/31	2,511	2,528	2,478	2,493	-4.52%	3,312,900	2兆6479億	-3.6%
03/28	2,645	2,657	2,592	2,611	-3.19%	2,154,500	2兆7733億	+1.08%
03/27	2,678	2,698	2,654	2,697	+0.22%	2,290,900	2兆8646億	+4.7%
03/26	2,689	2,707	2,663	2,691	+0.75%	1,740,800	2兆8582億	+4.79%
03/25	2,685	2,705	2,661	2,671	+0.64%	1,353,300	2兆8370億	+4.34%
03/24	2,673	2,681	2,634	2,654	-0.67%	1,565,000	2兆8189億	+3.96%
03/21	2,672	2,722	2,670	2,672	-1.84%	3,605,200	2兆8381億	+4.87%
03/19	2,687	2,750	2,685	2,722	+1.08%	1,576,000	2兆8912億	+7.17%
03/18	2,671	2,732	2,660	2,693	+2.75%	2,335,100	2兆8604億	+6.36%
03/17	2,593	2,638	2,592	2,621	+1.59%	1,555,200	2兆7839億	+3.8%
03/14	2,542	2,591	2,542	2,580	+1.02%	2,626,200	2兆7403億	+2.3%
03/14	6:00 Radius Recycling, Inc.社の株式取得(完全子会社化)に関するお知らせ
03/13	2,577	2,590	2,554	2,554	-0.47%	1,765,100	2兆7127億	+1.31%
03/12	2,553	2,576	2,538	2,566	-0.35%	1,751,500	2兆7255億	+1.83%
03/11	2,573	2,579	2,522	2,575	-0.46%	1,783,800	2兆7350億	+2.22%
03/10	2,575	2,605	2,564	2,587	+0.19%	1,845,000	2兆7478億	+2.58%
03/07	2,557	2,595	2,533	2,582	+0.74%	2,143,700	2兆7425億	+2.22%
03/06	2,597	2,598	2,556	2,563	+0.23%	1,830,700	2兆7223億	+1.34%
03/05	2,525	2,567	2,521	2,557	+1.23%	1,961,600	2兆7159億	+0.99%
03/04	2,533	2,559	2,505	2,526	-1.56%	1,940,600	2兆6830億	-0.43%
03/03	2,532	2,588	2,500	2,566	+2.85%	2,360,800	2兆7255億	+0.94%
02/28	2,538	2,556	2,471	2,495	-2.23%	2,951,400	2兆6501億	-2%
02/27	2,532	2,577	2,527	2,552	+1.15%	1,994,500	2兆7106億	0%
02/26	2,490	2,529	2,457	2,523	+1.94%	2,550,100	2兆6798億	-1.29%
02/25	2,432	2,498	2,432	2,475	+2.1%	3,169,300	2兆6288億	-3.32%
02/21	2,411	2,437	2,400	2,424	+0.75%	2,263,100	2兆5746億	-5.46%
02/20	2,437	2,440	2,386	2,406	-1.76%	1,818,200	2兆5555億	-6.42%
02/19	2,491	2,514	2,447	2,449	-1.41%	1,863,500	2兆6012億	-5.04%
02/18	2,480	2,499	2,455	2,484	-0.48%	1,763,400	2兆6384億	-3.98%
02/17	2,499	2,506	2,480	2,496	-0.04%	1,354,900	2兆6511億	-3.78%
02/14	2,510	2,538	2,490	2,497	-1.23%	2,312,100	2兆6522億	-4%
02/13	2,511	2,537	2,501	2,528	+2.06%	1,675,900	2兆6851億	-3.18%
02/12	2,526	2,529	2,475	2,477	-1.71%	2,657,600	2兆6309億	-5.39%
02/10	2,508	2,528	2,495	2,520	0%	1,108,500	2兆6766億	-4.15%
02/07	2,522	2,543	2,481	2,520	-1.06%	1,996,900	2兆6766億	-4.62%
02/06	2,563	2,597	2,547	2,547	-0.66%	2,450,400	2兆7053億	-4.03%
02/05	2,540	2,581	2,535	2,564	+1.42%	1,663,300	2兆7234億	-3.72%
02/04	2,556	2,560	2,515	2,528	-0.12%	1,887,000	2兆6851億	-5.32%
02/03	2,541	2,587	2,497	2,531	-4.17%	3,509,000	2兆6883億	-5.42%
01/31	15:00 2025年3月期第3四半期決算短信〔IFRS〕(連結)
01/31	14:00 社長人事および代表取締役の異動等(内定)に関するお知らせ
01/31	2,700	2,740	2,612	2,641	-1.82%	2,546,300	2兆8051億	-1.53%
01/30	2,658	2,702	2,654	2,690	+0.94%	1,616,800	2兆8572億	+0.3%
01/29	2,647	2,673	2,641	2,665	+0.6%	1,055,200	2兆8306億	-0.56%
01/28	2,650	2,678	2,625	2,649	-0.97%	1,460,600	2兆8136億	-1.05%
01/27	2,695	2,704	2,654	2,675	+1.13%	1,479,300	2兆8413億	0%
01/24	2,698	2,704	2,645	2,645	-1.01%	1,480,200	2兆8094億	-1.05%
01/23	2,654	2,680	2,630	2,672	+0.91%	1,740,700	2兆8381億	-0.04%
01/22	2,640	2,665	2,630	2,648	+0.46%	1,342,100	2兆8126億	-0.9%
01/21	2,658	2,669	2,609	2,636	-0.11%	1,271,600	2兆7998億	-1.31%
01/20	2,600	2,650	2,599	2,639	+2.49%	1,073,900	2兆8030億	-1.16%
01/17	2,573	2,580	2,541	2,575	-0.62%	1,394,800	2兆7350億	-3.49%
01/16	2,614	2,622	2,584	2,591	-0.73%	1,649,200	2兆7520億	-2.92%
01/15	2,667	2,673	2,603	2,610	-1.69%	1,557,500	2兆7722億	-2.21%
01/14	2,678	2,701	2,622	2,655	+0.3%	2,135,400	2兆8200億	-0.52%
01/10	2,698	2,723	2,642	2,647	-1.38%	2,273,300	2兆8115億	-0.82%
01/09	2,710	2,730	2,669	2,684	-1.68%	1,592,500	2兆8508億	+0.56%
01/08	2,733	2,749	2,715	2,730	+0.33%	1,444,700	2兆8997億	+2.52%
01/07	2,717	2,735	2,687	2,721	-0.98%	2,182,700	2兆8901億	+2.45%
01/06	2,828	2,848	2,724	2,748	-2.83%	2,749,300	2兆9188億	+3.7%
2024
12/30	2,842	2,866	2,825	2,828	-0.28%	1,966,600	3兆38億	+6.92%
12/27	2,788	2,843	2,773	2,836	+2.2%	2,137,400	3兆123億	+7.51%
12/26	2,722	2,783	2,720	2,775	+1.87%	1,557,000	2兆9475億	+5.47%
12/25	2,700	2,724	2,671	2,724	+1.19%	1,162,900	2兆8933億	+3.69%
12/24	2,688	2,705	2,678	2,692	+0.41%	860,400	2兆8593億	+2.51%
12/23	2,666	2,681	2,626	2,681	+1.36%	1,184,400	2兆8476億	+2.06%
12/20	2,652	2,675	2,639	2,645	+0.8%	2,233,100	2兆8094億	+0.65%
12/19	2,560	2,642	2,560	2,624	+0.96%	1,869,300	2兆7871億	-0.3%
12/18	2,580	2,619	2,580	2,599	-0.04%	1,676,600	2兆7605億	-1.44%
12/17	2,632	2,651	2,600	2,600	-1.22%	1,652,800	2兆7616億	-1.52%
12/16	2,631	2,649	2,618	2,632	+0.3%	1,363,600	2兆7956億	-0.53%
12/13	2,606	2,649	2,605	2,624	-1.02%	2,333,900	2兆7871億	-0.94%
12/12	16:00 エレマテック株式会社株式(証券コード:2715)に対する公開買付けの結果に関するお知らせ
12/12	2,668	2,687	2,651	2,651	+0.84%	1,683,100	2兆8158億	-0.04%
12/11	2,624	2,642	2,608	2,629	+0.84%	1,706,200	2兆7924億	-1.05%
12/10	2,647	2,658	2,602	2,607	+0.39%	1,716,000	2兆7690億	-1.99%
12/09	2,598	2,616	2,571	2,597	+0.19%	1,440,300	2兆7584億	-2.41%
12/06	2,580	2,593	2,561	2,592	+0.15%	1,125,800	2兆7531億	-2.56%
12/05	2,631	2,634	2,585	2,588	-0.77%	1,512,300	2兆7488億	-2.78%
12/04	2,657	2,663	2,600	2,608	-1.77%	1,540,800	2兆7701億	-2.18%
12/03	2,654	2,695	2,643	2,655	+0.23%	2,559,200	2兆8200億	-0.52%
12/02	2,586	2,657	2,572	2,649	+3.84%	2,395,100	2兆8136億	-0.79%
11/29	2,539	2,567	2,517	2,551	-0.16%	1,918,100	2兆7095億	-4.42%
11/28	2,534	2,575	2,528	2,555	+0.16%	1,239,300	2兆7138億	-4.41%
11/27	2,601	2,614	2,541	2,551	-2.71%	2,022,900	2兆7095億	-4.74%
11/26	2,670	2,685	2,591	2,622	-1.54%	1,736,000	2兆7850億	-2.24%

8015 豊田通商

IR情報

2024/11/26～2025/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート