| 2026 |
| 04/22 | 2,462 | 2,465 | 2,416 | 2,422 | -1.98% | 707,200 | 4545億2641万 | -2.69% |
| 04/21 | 2,505 | 2,510 | 2,463 | 2,471 | -1.32% | 1,110,500 | 4637億2203万 | -1.08% |
| 04/20 | 2,490 | 2,506 | 2,472 | 2,504 | +1.83% | 850,200 | 4699億1500万 | -0.08% |
| 04/17 | 2,456 | 2,470 | 2,445 | 2,459 | +0.12% | 413,500 | 4614億7004万 | -2.15% |
| 04/16 | 2,450 | 2,468 | 2,446 | 2,456 | +0.86% | 692,700 | 4609億705万 | -2.66% |
| 04/16 | （空売り報告）Citigroup Global Markets Limited 899,170株（0.47%）-0.11%義務消失 |
| 04/15 | 2,450 | 2,458 | 2,426 | 2,435 | +0.12% | 565,100 | 4569億6607万 | -3.94% |
| 04/14 | 2,423 | 2,438 | 2,416 | 2,432 | +1.25% | 373,000 | 4564億307万 | -4.55% |
| 04/13 | 2,412 | 2,436 | 2,402 | 2,402 | -1.76% | 274,600 | 4507億7310万 | -6.14% |
| 04/10 | 2,445 | 2,464 | 2,438 | 2,445 | +0.16% | 465,300 | 4588億4272万 | -5.2% |
| 04/09 | 2,490 | 2,491 | 2,430 | 2,441 | -1.21% | 761,400 | 4580億9206万 | -6.08% |
| 04/09 | （空売り報告）Citigroup Global Markets Limited 1,099,270株（0.58%）-0.03% |
| 04/08 | 2,423 | 2,474 | 2,420 | 2,471 | +4.13% | 1,672,200 | 4637億2203万 | -5.61% |
| 04/07 | （IR情報）15:30 (開示事項の経過)当社グループ製品搭載車両の市場回収処置(リコール)について |
| 04/07 | 2,416 | 2,428 | 2,373 | 2,373 | -2.35% | 750,100 | 4453億3079万 | -10.11% |
| 04/07 | （空売り報告）Citigroup Global Markets Limited 1,155,770株（0.61%）+0.1% |
| 04/06 | 2,460 | 2,465 | 2,430 | 2,430 | -0.82% | 376,900 | 4560億2774万 | -9.02% |
| 04/03 | 2,441 | 2,465 | 2,438 | 2,450 | 0% | 835,700 | 4597億8105万 | -9.29% |
| 04/02 | 2,500 | 2,511 | 2,442 | 2,450 | -0.81% | 1,234,500 | 4597億8105万 | -10.26% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 907,815株（0.48%）-0.02%義務消失 |
| 04/01 | 2,500 | 2,500 | 2,457 | 2,470 | +2.45% | 881,700 | 4635億3437万 | -10.51% |
| 03/31 | 2,405 | 2,439 | 2,387 | 2,411 | -1.07% | 571,600 | 4524億6209万 | -13.49% |
| 03/31 | （空売り報告）Citigroup Global Markets Limited 974,070株（0.51%）再IN |
| 03/30 | 2,412 | 2,454 | 2,396 | 2,437 | -5.8% | 652,400 | 4573億4140万 | -13.55% |
| 03/27 | 2,572 | 2,611 | 2,552 | 2,587 | -1.07% | 1,037,100 | 4854億9126万 | -9.32% |
| 03/26 | 2,635 | 2,635 | 2,588 | 2,615 | -0.11% | 415,600 | 4907億4590万 | -9.17% |
| 03/25 | 2,634 | 2,641 | 2,595 | 2,618 | +1.32% | 621,200 | 4913億890万 | -9.85% |
| 03/24 | 2,618 | 2,618 | 2,570 | 2,584 | +1.69% | 517,800 | 4849億2826万 | -11.75% |
| 03/23 | 2,600 | 2,608 | 2,512 | 2,541 | -3.05% | 585,200 | 4768億5864万 | -13.98% |
| 03/19 | 2,649 | 2,652 | 2,616 | 2,621 | -3.14% | 682,800 | 4918億7189万 | -12.02% |
| 03/18 | 2,664 | 2,711 | 2,664 | 2,706 | +2.11% | 488,700 | 5078億2348万 | -9.77% |
| 03/17 | 2,666 | 2,676 | 2,644 | 2,650 | 0% | 310,700 | 4973億1420万 | -12.05% |
| 03/16 | 2,668 | 2,688 | 2,635 | 2,650 | -1.63% | 362,900 | 4973億1420万 | -12.4% |
| 03/13 | 2,659 | 2,700 | 2,659 | 2,694 | -0.07% | 790,100 | 5055億7149万 | -11.21% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 949,946株（0.5%）再IN |
| 03/12 | 2,755 | 2,757 | 2,687 | 2,696 | -2.95% | 418,400 | 5059億4682万 | -11.26% |
| 03/11 | 2,794 | 2,813 | 2,766 | 2,778 | +1.24% | 519,300 | 5213億3542万 | -8.53% |
| 03/10 | 2,759 | 2,792 | 2,733 | 2,744 | +1.29% | 612,400 | 5149億5478万 | -9.38% |
| 03/09 | 2,725 | 2,765 | 2,641 | 2,709 | -6.62% | 1,066,900 | 5083億8648万 | -10.36% |
| 03/06 | （IR情報）11:30 当社グループ製品搭載車両の市場回収処置(リコール)について |
| 03/06 | 2,906 | 2,923 | 2,860 | 2,901 | -1.43% | 1,046,000 | 5444億1830万 | -3.81% |
| 03/05 | 3,020 | 3,040 | 2,943 | 2,943 | +0.48% | 753,200 | 5523億26万 | -2% |
| 03/04 | 2,939 | 2,980 | 2,898 | 2,929 | -2.66% | 859,800 | 5496億7294万 | -2.04% |
| 03/03 | 3,091 | 3,126 | 3,000 | 3,009 | -4.26% | 682,700 | 5646億8620万 | +1.07% |
| 03/02 | 3,087 | 3,149 | 3,067 | 3,143 | -1.81% | 593,500 | 5898億3341万 | +6.07% |
| 02/27 | 3,110 | 3,201 | 3,087 | 3,201 | +1.17% | 636,300 | 6007億1802万 | +8.77% |
| 02/26 | 3,196 | 3,213 | 3,141 | 3,164 | -0.91% | 522,300 | 5937億7439万 | +8.36% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 626,405株（0.33%）-0.24%義務消失 |
| 02/25 | 3,180 | 3,197 | 3,153 | 3,193 | +1.59% | 603,200 | 5992億1670万 | +10.14% |
| 02/24 | 3,210 | 3,210 | 3,089 | 3,143 | -2.51% | 848,100 | 5898億3341万 | +9.28% |
| 02/20 | 3,277 | 3,281 | 3,216 | 3,224 | -1.62% | 673,300 | 6050億3433万 | +12.92% |
| 02/19 | 3,232 | 3,283 | 3,206 | 3,277 | +1.24% | 488,000 | 6149億8062万 | +15.71% |
| 02/18 | 3,253 | 3,288 | 3,229 | 3,237 | -0.4% | 954,400 | 6074億7399万 | +15.4% |
| 02/17 | 3,233 | 3,255 | 3,205 | 3,250 | +1.21% | 476,800 | 6099億1364万 | +16.95% |
| 02/16 | 3,250 | 3,267 | 3,211 | 3,211 | -0.77% | 738,700 | 6025億9468万 | +16.76% |
| 02/13 | 3,220 | 3,247 | 3,176 | 3,236 | +1.89% | 969,900 | 6072億8632万 | +18.93% |
| 02/12 | 3,180 | 3,207 | 3,125 | 3,176 | +1.86% | 1,062,900 | 5960億2638万 | +17.94% |
| 02/10 | 3,049 | 3,139 | 3,040 | 3,118 | +2.26% | 759,700 | 5851億4177万 | +16.87% |
| 02/09 | 3,000 | 3,108 | 2,996 | 3,049 | +3.15% | 1,248,100 | 5721億9283万 | +15.32% |
| 02/06 | 2,882 | 2,956 | 2,863 | 2,956 | +2.89% | 1,250,500 | 5547億3992万 | +12.7% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 1,082,312株（0.57%）-0.09% |
| 02/05 | 2,820 | 2,884 | 2,812 | 2,873 | +2.83% | 1,094,400 | 5391億6366万 | +10.25% |
| 02/04 | 2,712 | 2,814 | 2,673 | 2,794 | +4.61% | 1,298,900 | 5243億3807万 | +7.83% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 1,243,570株（0.66%）-0.04% |
| 02/03 | （IR情報）14:00 2026年3月期第3四半期決算短信[IFRS](連結) |
| 02/03 | 2,635 | 2,733 | 2,594 | 2,671 | +4.58% | 1,945,700 | 5012億5518万 | +3.53% |
| 02/02 | 2,642 | 2,645 | 2,539 | 2,554 | -1.47% | 451,600 | 4792億9829万 | -0.74% |
| 01/30 | 2,584 | 2,592 | 2,565 | 2,592 | +1.41% | 495,600 | 4864億2959万 | +0.82% |
| 01/29 | 2,558 | 2,571 | 2,529 | 2,556 | -0.51% | 527,800 | 4796億7362万 | -0.47% |
| 01/28 | 2,601 | 2,616 | 2,562 | 2,569 | -2.13% | 1,058,600 | 4821億1328万 | +0.12% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,329,530株（0.7%）+0.07% |
| 01/27 | 2,610 | 2,636 | 2,595 | 2,625 | +0.46% | 603,400 | 4926億2256万 | +2.46% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 1,200,930株（0.63%）+0.13% |
| 01/26 | 2,602 | 2,627 | 2,600 | 2,613 | -1.14% | 842,700 | 4903億7057万 | +2.23% |
| 01/23 | 2,645 | 2,658 | 2,629 | 2,643 | 0% | 348,800 | 4960億54万 | +3.65% |
| 01/22 | 2,648 | 2,662 | 2,632 | 2,643 | +0.61% | 495,900 | 4960億54万 | +3.89% |
| 01/21 | 2,590 | 2,629 | 2,590 | 2,627 | -0.49% | 623,100 | 4929億9789万 | +3.55% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 946,960株（0.5%）新規 |
| 01/20 | 2,630 | 2,649 | 2,616 | 2,640 | +0.57% | 691,000 | 4954億3754万 | +4.35% |
| 01/19 | 2,605 | 2,630 | 2,581 | 2,625 | -0.11% | 642,700 | 4926億2256万 | +4% |
| 01/16 | 2,600 | 2,630 | 2,600 | 2,628 | 0% | 622,400 | 4931億8555万 | +4.45% |
| 01/15 | 2,584 | 2,643 | 2,580 | 2,628 | +1.12% | 731,100 | 4931億8555万 | +4.78% |
| 01/14 | 2,586 | 2,605 | 2,578 | 2,599 | +0.35% | 512,100 | 4877億4325万 | +4.04% |
| 01/13 | 2,600 | 2,600 | 2,563 | 2,590 | +2.17% | 586,900 | 4860億5426万 | +3.97% |
| 01/09 | 2,522 | 2,554 | 2,515 | 2,535 | +1.52% | 448,100 | 4757億3264万 | +2.01% |
| 01/08 | 2,489 | 2,500 | 2,477 | 2,497 | -0.6% | 728,700 | 4686億134万 | +0.64% |
| 01/07 | 2,524 | 2,535 | 2,505 | 2,512 | -1.64% | 392,400 | 4714億1633万 | +1.37% |
| 01/06 | 2,547 | 2,574 | 2,539 | 2,554 | +0.67% | 665,400 | 4792億9829万 | +3.19% |
| 01/05 | 2,523 | 2,549 | 2,517 | 2,537 | +0.96% | 512,000 | 4761億797万 | +2.75% |
| 2025 |
| 12/30 | 2,525 | 2,531 | 2,513 | 2,513 | -0.51% | 272,500 | 4716億399万 | +2.03% |
| 12/29 | 2,511 | 2,535 | 2,505 | 2,526 | +0.56% | 294,200 | 4740億4365万 | +2.81% |
| 12/26 | 2,525 | 2,533 | 2,502 | 2,512 | -0.04% | 207,500 | 4714億1633万 | +2.53% |
| 12/25 | 2,517 | 2,520 | 2,495 | 2,513 | +0.64% | 153,600 | 4716億399万 | +2.87% |
| 12/24 | 2,513 | 2,529 | 2,497 | 2,497 | -0.6% | 269,900 | 4686億134万 | +2.5% |
| 12/23 | 2,517 | 2,534 | 2,489 | 2,512 | +0.12% | 443,300 | 4714億1633万 | +3.42% |
| 12/22 | 2,510 | 2,517 | 2,501 | 2,509 | +0.32% | 276,500 | 4708億5333万 | +3.59% |
| 12/19 | 2,474 | 2,506 | 2,471 | 2,501 | +0.77% | 570,600 | 4693億5201万 | +3.52% |
| 12/18 | 2,472 | 2,487 | 2,454 | 2,482 | +0.85% | 354,200 | 4657億8636万 | +2.99% |
| 12/17 | 2,454 | 2,472 | 2,444 | 2,461 | -0.16% | 408,300 | 4618億4538万 | +2.33% |
| 12/16 | 2,487 | 2,500 | 2,452 | 2,465 | -1.36% | 447,500 | 4625億9604万 | +2.75% |
| 12/15 | 2,485 | 2,507 | 2,475 | 2,499 | +0.97% | 255,100 | 4689億7667万 | +4.43% |
| 12/12 | 2,471 | 2,487 | 2,460 | 2,475 | +1.14% | 574,600 | 4644億7270万 | +3.77% |
| 12/11 | 2,490 | 2,494 | 2,443 | 2,447 | -1.37% | 630,500 | 4592億1806万 | +2.9% |
| 12/10 | 2,467 | 2,505 | 2,458 | 2,481 | +2.06% | 739,500 | 4655億9869万 | +4.6% |
| 12/09 | 2,418 | 2,439 | 2,396 | 2,431 | +0.75% | 501,400 | 4562億1540万 | +2.88% |
| 12/08 | 2,399 | 2,420 | 2,393 | 2,413 | +1.22% | 447,700 | 4528億3742万 | +2.25% |
| 12/05 | 2,409 | 2,428 | 2,378 | 2,384 | -2.17% | 706,200 | 4473億9511万 | +0.93% |
| 12/04 | 2,411 | 2,445 | 2,411 | 2,437 | +0.54% | 450,800 | 4573億4140万 | +3.09% |
| 12/03 | 2,442 | 2,446 | 2,423 | 2,424 | -0.78% | 485,100 | 4549億174万 | +2.54% |
| 12/02 | 2,450 | 2,460 | 2,437 | 2,443 | +0.74% | 1,142,100 | 4584億6739万 | +3.21% |
| 12/01 | 2,450 | 2,462 | 2,425 | 2,425 | +0.08% | 967,200 | 4550億8941万 | +2.45% |
| 11/28 | 2,427 | 2,433 | 2,410 | 2,423 | +0.62% | 446,000 | 4547億1408万 | +2.37% |
| 11/27 | 2,406 | 2,426 | 2,392 | 2,408 | +1.01% | 450,900 | 4518億9909万 | +1.69% |
| 11/26 | 2,398 | 2,408 | 2,378 | 2,384 | +0.63% | 570,200 | 4473億9511万 | +0.76% |
| 11/25 | 2,382 | 2,390 | 2,360 | 2,369 | +0.25% | 566,800 | 4445億8013万 | +0.13% |
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。
