| 2026 |
| 03/06 | 1,072 | 1,082 | 1,063 | 1,082 | -0.09% | 7,700 | 112億778万 | +2.27% |
| 03/05 | 1,063 | 1,083 | 1,060 | 1,083 | +2.85% | 27,200 | 112億1814万 | +2.46% |
| 03/04 | 1,062 | 1,062 | 1,034 | 1,053 | -2.41% | 40,000 | 109億739万 | -0.28% |
| 03/03 | 1,070 | 1,079 | 1,066 | 1,079 | -0.37% | 12,400 | 111億7671万 | +2.18% |
| 03/02 | 1,072 | 1,088 | 1,063 | 1,083 | +1.21% | 48,800 | 112億1814万 | +2.65% |
| 02/27 | 1,059 | 1,070 | 1,056 | 1,070 | +0.66% | 476,600 | 110億8348万 | +1.52% |
| 02/26 | （IR情報）16:30 (訂正)「当社子会社による事業譲受に関するお知らせ」の一部訂正について |
| 02/26 | （IR情報）16:30 2026年6月期第2四半期決算説明資料 |
| 02/26 | 1,063 | 1,064 | 1,058 | 1,063 | +0.47% | 2,400 | 110億1097万 | +0.95% |
| 02/25 | 1,058 | 1,068 | 1,054 | 1,058 | 0% | 9,700 | 109億5918万 | +0.47% |
| 02/24 | 1,046 | 1,061 | 1,044 | 1,058 | +1.15% | 45,100 | 109億5918万 | +0.47% |
| 02/20 | 1,045 | 1,047 | 1,041 | 1,046 | 0% | 19,800 | 108億3488万 | -0.66% |
| 02/19 | 1,050 | 1,051 | 1,046 | 1,046 | -0.48% | 4,900 | 108億3488万 | -0.66% |
| 02/18 | 1,049 | 1,051 | 1,044 | 1,051 | +0.29% | 10,600 | 108億8667万 | -0.28% |
| 02/17 | 1,051 | 1,051 | 1,043 | 1,048 | -0.19% | 12,400 | 108億5560万 | -0.57% |
| 02/16 | 1,065 | 1,065 | 1,044 | 1,050 | -0.19% | 34,800 | 108億7632万 | -0.38% |
| 02/13 | 1,068 | 1,068 | 1,050 | 1,052 | -0.38% | 20,100 | 108億9703万 | -0.19% |
| 02/12 | （IR情報）16:30 2026年6月期第2四半期決算補足説明資料 |
| 02/12 | （IR情報）16:30 当社子会社による事業譲受に関するお知らせ |
| 02/12 | （IR情報）16:30 子会社の商号変更に関するお知らせ |
| 02/12 | （IR情報）16:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）16:30 完全子会社間の吸収合併に関するお知らせ |
| 02/12 | 1,052 | 1,065 | 1,049 | 1,056 | +0.57% | 16,200 | 109億3847万 | +0.19% |
| 02/10 | 1,044 | 1,050 | 1,043 | 1,050 | +0.67% | 10,100 | 108億7632万 | -0.28% |
| 02/09 | 1,051 | 1,054 | 1,043 | 1,043 | -0.76% | 20,400 | 108億381万 | -0.95% |
| 02/06 | 1,053 | 1,057 | 1,045 | 1,051 | -0.19% | 11,000 | 108億8667万 | -0.19% |
| 02/05 | 1,055 | 1,059 | 1,052 | 1,053 | +0.19% | 6,400 | 109億739万 | 0% |
| 02/04 | 1,067 | 1,067 | 1,050 | 1,051 | -0.94% | 15,900 | 108億8667万 | -0.1% |
| 02/03 | 1,062 | 1,066 | 1,058 | 1,061 | +0.66% | 7,400 | 109億9026万 | +0.86% |
| 02/02 | 1,061 | 1,063 | 1,054 | 1,054 | +0.19% | 10,500 | 109億1775万 | +0.29% |
| 01/30 | 1,056 | 1,056 | 1,052 | 1,052 | 0% | 2,900 | 108億9703万 | +0.1% |
| 01/29 | 1,062 | 1,064 | 1,050 | 1,052 | -0.66% | 10,500 | 108億9703万 | +0.19% |
| 01/28 | 1,056 | 1,060 | 1,050 | 1,059 | +0.28% | 8,200 | 109億6954万 | +0.95% |
| 01/27 | 1,059 | 1,059 | 1,044 | 1,056 | 0% | 15,300 | 109億3847万 | +0.76% |
| 01/26 | 1,063 | 1,063 | 1,052 | 1,056 | -0.66% | 12,500 | 109億3847万 | +0.86% |
| 01/23 | 1,052 | 1,067 | 1,052 | 1,063 | +0.85% | 21,400 | 110億1097万 | +1.53% |
| 01/22 | 1,051 | 1,054 | 1,050 | 1,054 | +0.09% | 5,800 | 109億1775万 | +0.76% |
| 01/21 | 1,049 | 1,053 | 1,047 | 1,053 | -0.09% | 12,000 | 109億739万 | +0.77% |
| 01/20 | 1,055 | 1,056 | 1,047 | 1,054 | -0.09% | 29,600 | 109億1775万 | +1.05% |
| 01/19 | 1,050 | 1,055 | 1,048 | 1,055 | 0% | 18,400 | 109億2811万 | +1.25% |
| 01/16 | 1,055 | 1,055 | 1,050 | 1,055 | +0.38% | 17,700 | 109億2811万 | +1.34% |
| 01/15 | 1,055 | 1,058 | 1,048 | 1,051 | -0.85% | 31,700 | 108億8667万 | +1.06% |
| 01/14 | 1,058 | 1,061 | 1,053 | 1,060 | +0.76% | 16,700 | 109億7990万 | +2.02% |
| 01/13 | 1,060 | 1,060 | 1,046 | 1,052 | 0% | 18,300 | 108億9703万 | +1.45% |
| 01/09 | （IR情報）16:30 当社子会社による事業譲受に係る事業譲受日の変更に関するお知らせ |
| 01/09 | 1,058 | 1,058 | 1,047 | 1,052 | 0% | 6,500 | 108億9703万 | +1.54% |
| 01/08 | 1,044 | 1,060 | 1,044 | 1,052 | +0.29% | 33,300 | 108億9703万 | +1.64% |
| 01/07 | 1,037 | 1,049 | 1,036 | 1,049 | +0.38% | 15,200 | 108億6596万 | +1.35% |
| 01/06 | 1,043 | 1,049 | 1,040 | 1,045 | +0.19% | 18,400 | 108億2452万 | +1.06% |
| 01/05 | 1,042 | 1,048 | 1,035 | 1,043 | +0.19% | 27,000 | 108億381万 | +0.87% |
| 2025 |
| 12/30 | 1,042 | 1,045 | 1,037 | 1,041 | -0.38% | 10,100 | 107億8309万 | +0.68% |
| 12/29 | 1,046 | 1,046 | 1,036 | 1,045 | +0.58% | 16,300 | 108億2452万 | +1.16% |
| 12/26 | 1,048 | 1,049 | 1,039 | 1,039 | -0.67% | 33,900 | 107億6237万 | +0.68% |
| 12/25 | （IR情報）16:30 当社子会社による事業譲受に関するお知らせ |
| 12/25 | （IR情報）16:30 グループ経営体制変更に関するお知らせ |
| 12/25 | 1,045 | 1,050 | 1,045 | 1,046 | +0.19% | 13,200 | 108億3488万 | +1.45% |
| 12/24 | 1,046 | 1,046 | 1,043 | 1,044 | +0.19% | 111,500 | 108億1416万 | +1.36% |
| 12/23 | 1,040 | 1,047 | 1,037 | 1,042 | +0.19% | 18,500 | 107億9345万 | +1.26% |
| 12/22 | 1,046 | 1,046 | 1,035 | 1,040 | +0.87% | 8,000 | 107億7273万 | +1.27% |
| 12/19 | 1,031 | 1,039 | 1,031 | 1,031 | 0% | 12,400 | 106億7951万 | +0.39% |
| 12/18 | 1,026 | 1,033 | 1,026 | 1,031 | -0.29% | 144,300 | 106億7951万 | +0.49% |
| 12/17 | （IR情報）16:30 当社子会社による事業譲受に関するお知らせ |
| 12/17 | （IR情報）16:30 取扱いブランドの子会社間での移管に関するお知らせ |
| 12/17 | （IR情報）16:30 BYD AUTO 北九州開設準備室オープンのお知らせ |
| 12/17 | （IR情報）16:30 グループ事業会社経営体制変更に関するお知らせ |
| 12/17 | 1,036 | 1,039 | 1,030 | 1,034 | -0.58% | 7,800 | 107億1058万 | +0.88% |
| 12/16 | 1,038 | 1,042 | 1,035 | 1,040 | +0.29% | 11,300 | 107億7273万 | +1.56% |
| 12/15 | 1,030 | 1,039 | 1,030 | 1,037 | +1.27% | 18,200 | 107億4166万 | +1.37% |
| 12/12 | 1,022 | 1,029 | 1,022 | 1,024 | -0.1% | 24,200 | 106億700万 | +0.29% |
| 12/11 | 1,023 | 1,032 | 1,021 | 1,025 | +0.1% | 12,600 | 106億1736万 | +0.39% |
| 12/10 | 1,029 | 1,029 | 1,015 | 1,024 | -0.49% | 16,700 | 106億700万 | +0.39% |
| 12/09 | 1,024 | 1,032 | 1,023 | 1,029 | +0.49% | 38,200 | 106億5879万 | +0.98% |
| 12/08 | 1,013 | 1,024 | 1,012 | 1,024 | +0.1% | 230,300 | 106億700万 | +0.59% |
| 12/05 | 1,025 | 1,028 | 1,017 | 1,023 | 0% | 34,300 | 105億9664万 | +0.59% |
| 12/04 | 1,021 | 1,024 | 1,020 | 1,023 | -0.1% | 4,500 | 105億9664万 | +0.69% |
| 12/03 | 1,025 | 1,025 | 1,020 | 1,024 | -0.49% | 8,200 | 106億700万 | +0.79% |
| 12/02 | 1,036 | 1,040 | 1,029 | 1,029 | -0.58% | 15,300 | 106億5879万 | +1.28% |
| 12/01 | 1,036 | 1,040 | 1,034 | 1,035 | -0.48% | 10,000 | 107億7673万 | +2.07% |
| 11/28 | 1,042 | 1,042 | 1,038 | 1,040 | +0.19% | 13,300 | 108億2879万 | +2.67% |
| 11/27 | 1,038 | 1,043 | 1,031 | 1,038 | +0.1% | 12,100 | 108億796万 | +2.67% |
| 11/26 | 1,038 | 1,038 | 1,030 | 1,037 | +0.68% | 7,500 | 107億9755万 | +2.67% |
| 11/25 | 1,027 | 1,033 | 1,021 | 1,030 | +0.98% | 75,600 | 107億2466万 | +2.18% |
| 11/21 | 1,013 | 1,020 | 1,011 | 1,020 | +0.29% | 2,500 | 106億2054万 | +1.39% |
| 11/20 | 1,012 | 1,019 | 1,012 | 1,017 | +0.49% | 4,400 | 105億8930万 | +1.19% |
| 11/19 | 1,008 | 1,014 | 1,008 | 1,012 | +0.5% | 21,200 | 105億3724万 | +0.8% |
| 11/18 | （IR情報）16:30 当社子会社による事業譲受に関するお知らせ |
| 11/18 | 1,016 | 1,016 | 1,005 | 1,007 | -0.4% | 11,700 | 104億8518万 | +0.4% |
| 11/17 | 1,026 | 1,026 | 1,010 | 1,011 | -1.27% | 25,800 | 105億2683万 | +0.9% |
| 11/14 | 1,025 | 1,029 | 1,017 | 1,024 | +1.29% | 22,000 | 106億6219万 | +2.2% |
| 11/13 | （IR情報）16:30 株式給付信託(BBT)の終了に伴う自己株式の無償取得および消却に関するお知らせ |
| 11/13 | （IR情報）16:30 株式報酬としての自己株式処分に関するお知らせ |
| 11/13 | （IR情報）16:30 2026年6月期第1四半期決算補足説明資料 |
| 11/13 | （IR情報）16:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/13 | 1,014 | 1,017 | 1,006 | 1,011 | +0.2% | 16,000 | 105億2683万 | +1% |
| 11/12 | 1,010 | 1,013 | 1,007 | 1,009 | +0.1% | 8,000 | 105億601万 | +0.8% |
| 11/11 | 1,007 | 1,014 | 1,007 | 1,008 | +0.1% | 4,600 | 104億9559万 | +0.8% |
| 11/10 | 1,011 | 1,019 | 1,005 | 1,007 | +0.5% | 12,500 | 104億8518万 | +0.7% |
| 11/07 | 1,017 | 1,017 | 1,001 | 1,002 | -1.38% | 21,000 | 104億3312万 | +0.3% |
| 11/06 | 1,008 | 1,016 | 1,007 | 1,016 | +1.6% | 13,400 | 105億7889万 | +1.7% |
| 11/05 | 1,004 | 1,004 | 995 | 1,000 | -0.3% | 12,700 | 104億1230万 | +0.1% |
| 11/04 | 1,006 | 1,012 | 1,003 | 1,003 | -0.3% | 13,200 | 104億4353万 | +0.4% |
| 10/31 | 1,000 | 1,006 | 999 | 1,006 | +0.5% | 4,500 | 104億7477万 | +0.7% |
| 10/30 | 1,003 | 1,005 | 1,000 | 1,001 | 0% | 18,900 | 104億2271万 | +0.2% |
| 10/29 | 1,010 | 1,011 | 1,000 | 1,001 | -0.89% | 24,300 | 104億2271万 | +0.1% |
| 10/28 | 1,016 | 1,017 | 1,010 | 1,010 | -0.59% | 26,700 | 105億1642万 | +1% |
| 10/27 | 1,007 | 1,017 | 1,007 | 1,016 | +1.6% | 39,300 | 105億7889万 | +1.6% |
| 10/24 | 1,004 | 1,004 | 1,000 | 1,000 | -0.1% | 50,500 | 104億1230万 | +0.1% |
| 10/23 | 1,001 | 1,012 | 1,000 | 1,001 | +0.4% | 36,000 | 104億2271万 | +0.2% |
| 10/22 | 999 | 1,000 | 996 | 997 | +0.4% | 9,000 | 103億8106万 | -0.3% |
| 10/21 | （IR情報）16:30 事業譲受に向けた基本合意書締結のお知らせ |
| 10/21 | 996 | 1,001 | 992 | 993 | -0.3% | 21,800 | 103億3941万 | -0.7% |
| 10/20 | 995 | 1,000 | 992 | 996 | +0.5% | 10,500 | 103億7065万 | -0.5% |
| 10/17 | 998 | 998 | 987 | 991 | +0.1% | 12,900 | 103億1858万 | -1% |
| 10/16 | （IR情報）16:30 事業譲受に向けた基本合意書締結のお知らせ |
| 10/16 | 996 | 996 | 984 | 990 | 0% | 16,800 | 103億817万 | -1.2% |
| 10/15 | 993 | 995 | 985 | 990 | +0.92% | 21,600 | 103億817万 | -1.3% |
| 10/14 | 992 | 993 | 976 | 981 | -1.51% | 35,200 | 102億1446万 | -2.29% |
| 10/10 | 1,005 | 1,009 | 996 | 996 | -0.6% | 14,100 | 103億7065万 | -0.9% |
| 10/09 | 1,007 | 1,010 | 1,002 | 1,002 | -0.2% | 10,800 | 104億3312万 | -0.3% |
| 10/08 | 1,005 | 1,008 | 1,001 | 1,004 | +0.4% | 5,100 | 104億5394万 | -0.2% |
| 10/07 | 1,007 | 1,007 | 1,000 | 1,000 | +0.1% | 5,200 | 104億1230万 | -0.6% |
| 10/06 | （IR情報）16:30 Hyundai Citystore東京 開業準備室オープンのお知らせ |
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。
