| 2026 |
| 04/21 | 2,221 | 2,228 | 2,187 | 2,199 | -0.9% | 161,600 | 1402億6236万 | +2.23% |
| 04/20 | 2,223 | 2,230 | 2,198 | 2,219 | +0.27% | 282,900 | 1415億3805万 | +3.4% |
| 04/17 | 2,201 | 2,222 | 2,200 | 2,213 | 0% | 326,600 | 1411億5534万 | +3.41% |
| 04/16 | 2,205 | 2,230 | 2,200 | 2,213 | +0.64% | 334,800 | 1411億5534万 | +3.7% |
| 04/15 | 2,161 | 2,199 | 2,152 | 2,199 | +2.37% | 317,500 | 1402億6236万 | +3.24% |
| 04/14 | （IR情報）15:30 補足資料:株式会社ジョイフル本田とアークランズ株式会社の経営統合に関する基本合意書締結のお知らせ |
| 04/14 | （IR情報）15:30 株式会社ジョイフル本田とアークランズ株式会社の共同持株会社設立(株式移転)による経営統合に関する基本合意書締結のお知らせ |
| 04/14 | 2,171 | 2,179 | 2,148 | 2,148 | -1.1% | 112,700 | 1370億934万 | +0.99% |
| 04/13 | 2,187 | 2,196 | 2,169 | 2,172 | -0.18% | 110,600 | 1385億4017万 | +2.21% |
| 04/10 | 2,186 | 2,192 | 2,171 | 2,176 | -0.18% | 116,200 | 1387億9531万 | +2.5% |
| 04/09 | 2,203 | 2,219 | 2,180 | 2,180 | -0.82% | 132,400 | 1390億5045万 | +2.78% |
| 04/08 | （IR情報）11:00 リフォーム事業部の屋号を「JOYFUL HOME」へ刷新 |
| 04/08 | 2,228 | 2,233 | 2,197 | 2,198 | -0.86% | 156,100 | 1401億9857万 | +3.78% |
| 04/07 | 2,190 | 2,217 | 2,190 | 2,217 | +1.65% | 132,300 | 1414億1048万 | +4.77% |
| 04/06 | 2,160 | 2,186 | 2,160 | 2,181 | +0.97% | 89,500 | 1391億1423万 | +3.12% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 405,704株（0.63%）-0.07% |
| 04/03 | 2,150 | 2,161 | 2,143 | 2,160 | +0.42% | 77,500 | 1377億7476万 | +2.08% |
| 04/02 | 2,146 | 2,169 | 2,139 | 2,151 | +0.14% | 124,400 | 1372億70万 | +1.65% |
| 04/01 | 2,143 | 2,148 | 2,124 | 2,148 | +1.42% | 108,000 | 1370億934万 | +1.46% |
| 03/31 | 2,122 | 2,133 | 2,114 | 2,118 | +0.19% | 108,700 | 1350億9580万 | -0.05% |
| 03/30 | 2,099 | 2,122 | 2,085 | 2,114 | -0.7% | 166,400 | 1348億4066万 | -0.28% |
| 03/27 | 2,120 | 2,134 | 2,115 | 2,129 | +1.04% | 162,000 | 1357億9743万 | +0.24% |
| 03/26 | 2,119 | 2,119 | 2,095 | 2,107 | -0.09% | 99,700 | 1343億9417万 | -0.94% |
| 03/25 | 2,118 | 2,123 | 2,104 | 2,109 | +0.48% | 98,000 | 1345億2174万 | -1.03% |
| 03/24 | 2,084 | 2,101 | 2,076 | 2,099 | +1.65% | 106,700 | 1338億8390万 | -1.73% |
| 03/23 | 2,070 | 2,074 | 2,045 | 2,065 | -0.43% | 201,500 | 1317億1522万 | -3.5% |
| 03/19 | 2,090 | 2,091 | 2,074 | 2,074 | -1.66% | 163,600 | 1322億8928万 | -3.36% |
| 03/18 | 2,092 | 2,109 | 2,089 | 2,109 | +1.05% | 99,400 | 1345億2174万 | -1.95% |
| 03/17 | 2,083 | 2,095 | 2,081 | 2,087 | +0.77% | 119,900 | 1331億1848万 | -3.11% |
| 03/16 | 2,064 | 2,078 | 2,058 | 2,071 | +0.63% | 123,300 | 1320億9793万 | -3.99% |
| 03/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 448,004株（0.7%）+0.01% |
| 03/13 | 2,063 | 2,077 | 2,058 | 2,058 | -0.77% | 187,000 | 1312億6873万 | -4.77% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 445,704株（0.69%）-0.01% |
| 03/12 | 2,100 | 2,100 | 2,064 | 2,074 | -1.57% | 214,600 | 1322億8928万 | -4.16% |
| 03/11 | 2,131 | 2,131 | 2,100 | 2,107 | -0.28% | 199,900 | 1343億9417万 | -2.77% |
| 03/10 | 2,128 | 2,128 | 2,101 | 2,113 | +0.05% | 110,900 | 1347億7688万 | -2.45% |
| 03/09 | 2,085 | 2,114 | 2,067 | 2,112 | +0.19% | 145,000 | 1347億1310万 | -2.54% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 449,420株（0.7%）+0.05% |
| 03/06 | 2,120 | 2,122 | 2,100 | 2,108 | -0.99% | 150,800 | 1344億5796万 | -2.68% |
| 03/05 | 2,145 | 2,151 | 2,120 | 2,129 | +0.95% | 129,400 | 1357億9743万 | -1.71% |
| 03/04 | （IR情報）15:00 群馬県内3店舗へ「温室効果ガス排出量ゼロ」の電力を導入 第3弾「地産地消型 PPA（群馬モデル）」電力供給先事業者に採択 |
| 03/04 | 2,126 | 2,129 | 2,088 | 2,109 | -1.54% | 181,300 | 1345億2174万 | -2.68% |
| 03/03 | 2,174 | 2,174 | 2,131 | 2,142 | -2.19% | 159,000 | 1366億2663万 | -1.2% |
| 03/02 | 2,193 | 2,202 | 2,175 | 2,190 | -0.77% | 117,600 | 1396億8830万 | +1.01% |
| 02/27 | 2,183 | 2,207 | 2,174 | 2,207 | +1.75% | 207,900 | 1407億7263万 | +1.89% |
| 02/26 | 2,175 | 2,178 | 2,160 | 2,169 | -0.18% | 196,600 | 1383億4882万 | +0.23% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 416,920株（0.65%）-0.06% |
| 02/25 | 2,189 | 2,189 | 2,171 | 2,173 | -0.78% | 131,100 | 1386億396万 | +0.46% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 458,120株（0.71%）+0.12% |
| 02/24 | 2,185 | 2,198 | 2,166 | 2,190 | +1.15% | 109,500 | 1396億8830万 | +1.3% |
| 02/20 | 2,180 | 2,181 | 2,155 | 2,165 | -1.55% | 123,600 | 1380億9368万 | +0.23% |
| 02/19 | 2,210 | 2,214 | 2,184 | 2,199 | -0.68% | 153,000 | 1402億6236万 | +1.85% |
| 02/18 | 2,214 | 2,220 | 2,206 | 2,214 | +0.54% | 126,300 | 1412億1913万 | +2.69% |
| 02/17 | 2,225 | 2,233 | 2,194 | 2,202 | -0.94% | 83,000 | 1404億5371万 | +2.28% |
| 02/16 | 2,222 | 2,226 | 2,188 | 2,223 | +0.77% | 137,500 | 1417億9319万 | +3.4% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 382,420株（0.59%）-0.02% |
| 02/13 | 2,211 | 2,226 | 2,181 | 2,206 | -0.54% | 123,500 | 1407億885万 | +2.75% |
| 02/12 | 2,210 | 2,233 | 2,208 | 2,218 | +0.5% | 131,700 | 1414億7426万 | +3.45% |
| 02/10 | 2,172 | 2,207 | 2,167 | 2,207 | +1.56% | 165,300 | 1407億7263万 | +3.13% |
| 02/09 | 2,186 | 2,186 | 2,154 | 2,173 | +0.32% | 122,300 | 1386億396万 | +1.68% |
| 02/06 | 2,165 | 2,174 | 2,148 | 2,166 | +0.14% | 102,400 | 1381億5746万 | +1.45% |
| 02/05 | 2,165 | 2,177 | 2,154 | 2,163 | +0.7% | 145,800 | 1379億6611万 | +1.36% |
| 02/04 | 2,136 | 2,160 | 2,131 | 2,148 | +0.56% | 140,800 | 1370億934万 | +0.66% |
| 02/03 | 2,109 | 2,136 | 2,093 | 2,136 | +2.1% | 222,200 | 1362億4393万 | +0.05% |
| 02/02 | （IR情報）15:00 2026年6月期第2四半期決算説明会資料 |
| 02/02 | （IR情報）15:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/02 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/02 | 2,145 | 2,145 | 2,060 | 2,092 | -1.65% | 232,400 | 1334億3740万 | -2.01% |
| 01/30 | 2,100 | 2,127 | 2,094 | 2,127 | +1.77% | 150,400 | 1356億6986万 | -0.51% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 395,220株（0.61%）+0.02% |
| 01/29 | 2,102 | 2,103 | 2,078 | 2,090 | -0.76% | 616,400 | 1333億983万 | -2.25% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 378,420株（0.59%）再IN |
| 01/28 | 2,135 | 2,135 | 2,106 | 2,106 | -2% | 119,200 | 1343億3039万 | -1.59% |
| 01/27 | 2,132 | 2,152 | 2,122 | 2,149 | +0.51% | 154,800 | 1370億7313万 | +0.33% |
| 01/26 | 2,141 | 2,154 | 2,132 | 2,138 | -0.33% | 120,000 | 1363億7150万 | -0.28% |
| 01/23 | 2,153 | 2,159 | 2,142 | 2,145 | -0.37% | 83,900 | 1368億1799万 | 0% |
| 01/22 | 2,136 | 2,159 | 2,136 | 2,153 | +0.8% | 92,800 | 1373億2826万 | +0.33% |
| 01/21 | 2,141 | 2,146 | 2,126 | 2,136 | -0.74% | 86,800 | 1362億4393万 | -0.42% |
| 01/20 | 2,145 | 2,154 | 2,140 | 2,152 | +0.33% | 66,500 | 1372億6448万 | +0.37% |
| 01/19 | 2,146 | 2,158 | 2,141 | 2,145 | -0.05% | 62,900 | 1368億1799万 | +0.05% |
| 01/16 | （IR情報）15:00 CDP「気候変動」に関する調査への初回答と「B」スコア獲得のお知らせ |
| 01/16 | 2,135 | 2,148 | 2,131 | 2,146 | +0.05% | 70,700 | 1368億8177万 | +0.05% |
| 01/15 | 2,133 | 2,154 | 2,128 | 2,145 | +0.94% | 91,900 | 1368億1799万 | 0% |
| 01/14 | 2,130 | 2,143 | 2,122 | 2,125 | -0.23% | 112,700 | 1355億4230万 | -0.93% |
| 01/13 | 2,152 | 2,152 | 2,130 | 2,130 | -0.23% | 135,300 | 1358億6122万 | -0.79% |
| 01/09 | 2,150 | 2,159 | 2,135 | 2,135 | +0.05% | 131,100 | 1361億8014万 | -0.56% |
| 01/08 | 2,150 | 2,155 | 2,134 | 2,134 | -0.51% | 100,700 | 1361億1636万 | -0.65% |
| 01/07 | 2,120 | 2,151 | 2,111 | 2,145 | +1.08% | 154,600 | 1368億1799万 | -0.14% |
| 01/06 | 2,124 | 2,127 | 2,107 | 2,122 | -0.09% | 138,900 | 1353億5094万 | -1.26% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 317,120株（0.49%）-0.07%義務消失 |
| 01/05 | 2,130 | 2,140 | 2,112 | 2,124 | -0.28% | 200,600 | 1354億7851万 | -1.21% |
| 2025 |
| 12/30 | 2,150 | 2,153 | 2,130 | 2,130 | -0.75% | 137,600 | 1358億6122万 | -0.98% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 361,020株（0.56%）再IN |
| 12/29 | 2,155 | 2,166 | 2,137 | 2,146 | -0.74% | 103,400 | 1368億8177万 | -0.23% |
| 12/26 | 2,164 | 2,170 | 2,152 | 2,162 | +0.46% | 141,300 | 1379億233万 | +0.56% |
| 12/25 | 2,154 | 2,162 | 2,143 | 2,152 | +0.09% | 127,700 | 1372億6448万 | +0.28% |
| 12/24 | 2,156 | 2,165 | 2,141 | 2,150 | -0.32% | 134,000 | 1371億3691万 | +0.33% |
| 12/23 | （IR情報）15:00 「統合報告書2025」公開に関するお知らせ |
| 12/23 | 2,138 | 2,167 | 2,135 | 2,157 | +1.17% | 205,100 | 1375億8340万 | +0.84% |
| 12/22 | 2,159 | 2,159 | 2,118 | 2,132 | -0.93% | 212,900 | 1359億8879万 | -0.19% |
| 12/19 | 2,157 | 2,164 | 2,142 | 2,152 | -0.23% | 253,700 | 1372億6448万 | +0.89% |
| 12/18 | 2,137 | 2,163 | 2,135 | 2,157 | -0.96% | 258,700 | 1375億8340万 | +1.22% |
| 12/17 | 2,176 | 2,184 | 2,158 | 2,178 | +0.23% | 580,500 | 1389億2288万 | +2.35% |
| 12/16 | 2,184 | 2,188 | 2,166 | 2,173 | -0.14% | 191,500 | 1386億396万 | +2.31% |
| 12/15 | 2,142 | 2,182 | 2,134 | 2,176 | +2.35% | 184,000 | 1387億9531万 | +2.64% |
| 12/12 | 2,141 | 2,141 | 2,120 | 2,126 | +0.47% | 138,000 | 1356億608万 | +0.52% |
| 12/11 | 2,154 | 2,154 | 2,116 | 2,116 | -1.44% | 140,300 | 1349億6823万 | +0.24% |
| 12/10 | 2,157 | 2,164 | 2,147 | 2,147 | -0.46% | 93,900 | 1369億4556万 | +1.85% |
| 12/09 | 2,159 | 2,173 | 2,146 | 2,157 | -0.14% | 132,100 | 1375億8340万 | +2.52% |
| 12/08 | 2,144 | 2,160 | 2,135 | 2,160 | +0.75% | 130,500 | 1377億7476万 | +2.91% |
| 12/05 | （IR情報）15:00 組織変更に関するお知らせ |
| 12/05 | 2,150 | 2,164 | 2,140 | 2,144 | -1.15% | 187,700 | 1367億5420万 | +2.39% |
| 12/04 | 2,141 | 2,172 | 2,141 | 2,169 | +1.31% | 155,900 | 1383億4882万 | +3.73% |
| 12/03 | 2,139 | 2,153 | 2,119 | 2,141 | 0% | 183,000 | 1365億6285万 | +2.54% |
| 12/02 | 2,142 | 2,148 | 2,135 | 2,141 | -0.09% | 73,500 | 1365億6285万 | +2.54% |
| 12/01 | 2,165 | 2,172 | 2,141 | 2,143 | -1.02% | 95,800 | 1366億9042万 | +2.68% |
| 11/28 | 2,148 | 2,170 | 2,148 | 2,165 | +0.79% | 126,500 | 1380億9368万 | +3.79% |
| 11/27 | 2,150 | 2,158 | 2,145 | 2,148 | -0.05% | 71,600 | 1370億934万 | +3.07% |
| 11/26 | 2,135 | 2,155 | 2,135 | 2,149 | +0.99% | 149,700 | 1370億7313万 | +3.17% |
| 11/25 | 2,129 | 2,133 | 2,118 | 2,128 | +0.09% | 67,700 | 1357億3365万 | +2.26% |
| 11/21 | 2,069 | 2,126 | 2,067 | 2,126 | +3.15% | 155,100 | 1356億608万 | +2.21% |
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。
