| 2026 |
| 06/03 | 1,265 | 1,277 | 1,256 | 1,274 | +0.95% | 87,100 | 378億5140万 | +1.92% |
| 06/02 | 1,262 | 1,271 | 1,248 | 1,262 | -1.02% | 111,500 | 374億9487万 | +1.04% |
| 06/01 | 1,282 | 1,282 | 1,260 | 1,275 | -1.01% | 141,100 | 378億8111万 | +2.16% |
| 05/29 | 1,282 | 1,305 | 1,279 | 1,288 | +1.02% | 144,800 | 382億6735万 | +3.21% |
| 05/28 | 1,260 | 1,275 | 1,248 | 1,275 | +1.19% | 113,700 | 378億8111万 | +2.25% |
| 05/27 | 1,272 | 1,275 | 1,257 | 1,260 | -0.94% | 87,200 | 374億3545万 | +1.04% |
| 05/26 | 1,265 | 1,275 | 1,259 | 1,272 | +0.24% | 87,900 | 377億9198万 | +1.92% |
| 05/26 | （空売り報告）JPM Securities Japan Co Ltd. 149,802株（0.5%）再IN |
| 05/26 | （空売り報告）Nomura International plc 350,155株（1.17%）-0.1% |
| 05/25 | 1,263 | 1,272 | 1,258 | 1,269 | +0.79% | 72,100 | 377億285万 | +1.6% |
| 05/22 | （IR情報）18:15 2025年度通期 決算説明会要旨及び動画公開のお知らせ |
| 05/22 | 1,257 | 1,264 | 1,248 | 1,259 | +0.32% | 64,700 | 374億574万 | +0.8% |
| 05/21 | （IR情報）9:30 2025年度(2026年3月期)通期決算説明資料 |
| 05/21 | 1,233 | 1,264 | 1,231 | 1,255 | +2.7% | 128,300 | 372億8690万 | +0.4% |
| 05/20 | 1,230 | 1,230 | 1,203 | 1,222 | -1.37% | 130,600 | 363億644万 | -2.4% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 148,502株（0.49%）-0.01%義務消失 |
| 05/20 | （空売り報告）Nomura International plc 379,654株（1.27%）+0.12% |
| 05/19 | 1,222 | 1,239 | 1,216 | 1,239 | +2.91% | 128,900 | 368億1153万 | -1.27% |
| 05/19 | （空売り報告）JPM Securities Japan Co Ltd. 149,402株（0.5%）再IN |
| 05/18 | 1,206 | 1,210 | 1,189 | 1,204 | -0.17% | 162,200 | 357億7165万 | -4.29% |
| 05/18 | （空売り報告）Nomura International plc 342,410株（1.15%）+0.08% |
| 05/15 | 1,211 | 1,214 | 1,196 | 1,206 | +0.17% | 160,200 | 358億3107万 | -4.29% |
| 05/15 | （空売り報告）Nomura International plc 318,206株（1.07%）+0.13% |
| 05/14 | 1,250 | 1,252 | 1,196 | 1,204 | -4.29% | 376,800 | 357億7165万 | -4.67% |
| 05/14 | （空売り報告）Nomura International plc 281,373株（0.94%）+0.23% |
| 05/13 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,250 | 1,335 | 1,232 | 1,258 | +0.64% | 214,800 | 373億7603万 | -0.55% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 147,502株（0.49%）-0.01%義務消失 |
| 05/12 | 1,272 | 1,277 | 1,243 | 1,250 | -1.73% | 78,400 | 371億3834万 | -1.11% |
| 05/11 | 1,260 | 1,273 | 1,256 | 1,272 | +0.95% | 102,500 | 377億9198万 | +0.55% |
| 05/11 | （空売り報告）Nomura International plc 211,056株（0.71%）+0.02% |
| 05/08 | 1,269 | 1,269 | 1,242 | 1,260 | -1.41% | 111,000 | 374億3545万 | -0.24% |
| 05/07 | 1,264 | 1,282 | 1,256 | 1,278 | +2.9% | 119,900 | 379億7024万 | +1.35% |
| 05/07 | （空売り報告）Nomura International plc 205,601株（0.69%）-0.01% |
| 05/01 | 1,232 | 1,242 | 1,218 | 1,242 | +0.81% | 91,700 | 369億66万 | -1.58% |
| 05/01 | （空売り報告）Nomura International plc 209,092株（0.7%）+0.08% |
| 04/30 | 1,225 | 1,232 | 1,217 | 1,232 | -0.96% | 121,400 | 366億355万 | -2.53% |
| 04/30 | （空売り報告）JPM Securities Japan Co Ltd. 150,702株（0.5%）新規 |
| 04/28 | 1,225 | 1,244 | 1,225 | 1,244 | +1.8% | 109,600 | 369億6008万 | -1.82% |
| 04/28 | （空売り報告）Nomura International plc 185,531株（0.62%）+0.03% |
| 04/27 | 1,229 | 1,229 | 1,215 | 1,222 | -0.57% | 92,300 | 363億644万 | -3.55% |
| 04/27 | （空売り報告）Nomura International plc 178,160株（0.59%）-0.01% |
| 04/24 | （IR情報）13:00 (開示事項の経過)本店(本社)移転に関するお知らせ |
| 04/24 | （IR情報）13:00 “交わる”をコンセプトに新本社へ 本社機能をワンフロアに集約 |
| 04/24 | 1,240 | 1,243 | 1,220 | 1,229 | -0.57% | 90,000 | 365億1442万 | -3.08% |
| 04/23 | 1,238 | 1,258 | 1,226 | 1,236 | -0.48% | 113,000 | 367億2239万 | -2.68% |
| 04/23 | （空売り報告）Nomura International plc 180,930株（0.6%）+0.04% |
| 04/22 | 1,280 | 1,289 | 1,238 | 1,242 | -2.51% | 131,500 | 369億66万 | -2.51% |
| 04/22 | （空売り報告）Nomura International plc 167,572株（0.56%）再IN |
| 04/21 | 1,280 | 1,288 | 1,271 | 1,274 | -0.31% | 82,100 | 378億5140万 | -0.23% |
| 04/20 | 1,268 | 1,281 | 1,265 | 1,278 | +1.27% | 125,300 | 379億7024万 | 0% |
| 04/17 | 1,295 | 1,295 | 1,260 | 1,262 | -2.62% | 92,100 | 374億9487万 | -1.41% |
| 04/16 | 1,290 | 1,298 | 1,285 | 1,296 | +0.93% | 83,900 | 385億503万 | +1.09% |
| 04/15 | 1,288 | 1,296 | 1,279 | 1,284 | +0.78% | 96,900 | 381億4851万 | -0.08% |
| 04/14 | 1,284 | 1,297 | 1,265 | 1,274 | -0.62% | 197,100 | 378億5140万 | -1.16% |
| 04/13 | 1,299 | 1,307 | 1,275 | 1,282 | -1.69% | 161,500 | 380億8908万 | -0.77% |
| 04/10 | 1,306 | 1,318 | 1,303 | 1,304 | -0.15% | 164,600 | 387億4272万 | +0.62% |
| 04/09 | 1,305 | 1,324 | 1,299 | 1,306 | +0.08% | 185,600 | 388億214万 | +0.46% |
| 04/09 | （空売り報告）Nomura International plc 120,244株（0.4%）-0.16%義務消失 |
| 04/08 | 1,299 | 1,305 | 1,286 | 1,305 | +2.59% | 213,400 | 387億7243万 | +0.23% |
| 04/07 | 1,268 | 1,283 | 1,262 | 1,272 | +0.39% | 80,700 | 377億9198万 | -2.68% |
| 04/06 | 1,252 | 1,273 | 1,251 | 1,267 | +1.2% | 175,000 | 376億4342万 | -3.65% |
| 04/06 | （空売り報告）Nomura International plc 166,474株（0.56%）-0.09% |
| 04/03 | 1,245 | 1,259 | 1,245 | 1,252 | +0.81% | 94,600 | 371億9776万 | -5.44% |
| 04/02 | 1,268 | 1,281 | 1,238 | 1,242 | -1.74% | 146,800 | 369億66万 | -6.9% |
| 04/01 | 1,253 | 1,264 | 1,239 | 1,264 | +3.35% | 110,000 | 375億5429万 | -5.88% |
| 04/01 | （空売り報告）Nomura International plc 194,444株（0.65%）-0.1% |
| 03/31 | （IR情報）9:30 相模鉄道新型車両「13000系」に当社塗料が採用 - ブランドカラー「YOKOHAMA NAVYBLUE」を支える塗装技術 - |
| 03/31 | 1,225 | 1,236 | 1,210 | 1,223 | -0.08% | 128,500 | 363億3615万 | -9.47% |
| 03/31 | （空売り報告）Nomura International plc 225,582株（0.75%）-0.05% |
| 03/30 | 1,217 | 1,229 | 1,204 | 1,224 | -5.77% | 276,900 | 363億6586万 | -10.07% |
| 03/30 | （空売り報告）Nomura International plc 240,159株（0.8%）+0.17% |
| 03/27 | 1,285 | 1,311 | 1,285 | 1,299 | +0.7% | 303,800 | 385億9417万 | -5.18% |
| 03/26 | 1,298 | 1,298 | 1,279 | 1,290 | -0.15% | 170,700 | 383億2677万 | -6.32% |
| 03/26 | （空売り報告）Nomura International plc 188,967株（0.63%）+0.08% |
| 03/25 | 1,296 | 1,298 | 1,288 | 1,292 | +1.97% | 144,600 | 383億8619万 | -6.51% |
| 03/24 | 1,283 | 1,283 | 1,260 | 1,267 | +1.85% | 175,500 | 376億4342万 | -8.72% |
| 03/23 | 1,263 | 1,266 | 1,238 | 1,244 | -3.04% | 310,800 | 369億6008万 | -10.89% |
| 03/23 | （空売り報告）Nomura International plc 166,272株（0.55%）新規 |
| 03/19 | 1,318 | 1,320 | 1,283 | 1,283 | -3.75% | 281,900 | 381億1879万 | -8.68% |
| 03/18 | 1,320 | 1,334 | 1,313 | 1,333 | +2.15% | 87,600 | 396億433万 | -5.53% |
| 03/17 | 1,325 | 1,330 | 1,304 | 1,305 | -0.53% | 90,900 | 387億7243万 | -7.77% |
| 03/16 | 1,308 | 1,325 | 1,303 | 1,312 | +0.31% | 152,900 | 389億8040万 | -7.61% |
| 03/13 | 1,320 | 1,331 | 1,308 | 1,308 | -1.95% | 196,100 | 388億6156万 | -8.15% |
| 03/12 | 1,359 | 1,359 | 1,325 | 1,334 | -2.41% | 270,200 | 396億3404万 | -6.65% |
| 03/11 | 1,385 | 1,393 | 1,367 | 1,367 | -1.01% | 145,000 | 406億1449万 | -4.54% |
| 03/10 | 1,373 | 1,385 | 1,359 | 1,381 | +2.68% | 163,700 | 410億3044万 | -3.63% |
| 03/09 | 1,348 | 1,353 | 1,318 | 1,345 | -2.89% | 546,100 | 399億6086万 | -6.08% |
| 03/06 | 1,389 | 1,402 | 1,366 | 1,385 | -1.21% | 189,100 | 411億4928万 | -3.42% |
| 03/05 | 1,402 | 1,414 | 1,388 | 1,402 | +3.16% | 251,300 | 416億5437万 | -2.16% |
| 03/04 | 1,377 | 1,389 | 1,336 | 1,359 | -4.03% | 522,700 | 403億7681万 | -5.16% |
| 03/03 | （IR情報）15:00 取締役の辞任に関するお知らせ |
| 03/03 | 1,478 | 1,478 | 1,416 | 1,416 | -4.26% | 357,100 | 420億7032万 | -1.26% |
| 03/02 | （5%ルール）三菱UFJ信託銀行（3.25%）三菱UFJアセットマネジメント（0.5%）三菱UFJ銀行（2.93%） |
| 03/02 | 1,475 | 1,484 | 1,460 | 1,479 | -1% | 175,500 | 439億4209万 | +3.14% |
| 02/27 | （IR情報）17:00 (訂正)特定子会社の異動を伴う株式譲渡契約の締結及び2026年3月期通期連結業績予想の修正 |
| 02/27 | 1,473 | 1,496 | 1,463 | 1,494 | +0.27% | 211,700 | 443億8775万 | +4.33% |
| 02/26 | （IR情報）15:30 特定子会社の異動を伴う株式譲渡契約の締結及び2026年3月期通期連結業績予想の修正 |
| 02/26 | 1,474 | 1,508 | 1,471 | 1,490 | +1.43% | 163,900 | 442億6891万 | +4.34% |
| 02/25 | （IR情報）15:00 当社株式等の大規模買付行為に関する対応策(買収防衛策)の非継続および定款一部変更に関するお知らせ |
| 02/25 | （IR情報）15:00 組織改正および執行役員の異動に関するお知らせ |
| 02/25 | 1,479 | 1,485 | 1,461 | 1,469 | -0.68% | 159,300 | 436億4498万 | +3.16% |
| 02/24 | 1,463 | 1,485 | 1,448 | 1,479 | +1.23% | 114,800 | 439億4209万 | +4.01% |
| 02/20 | 1,460 | 1,466 | 1,444 | 1,461 | +0.07% | 113,000 | 434億730万 | +2.96% |
| 02/19 | 1,464 | 1,466 | 1,450 | 1,460 | -0.07% | 98,600 | 433億7758万 | +3.11% |
| 02/18 | 1,438 | 1,465 | 1,428 | 1,461 | +2.67% | 158,700 | 434億730万 | +3.4% |
| 02/17 | 1,439 | 1,447 | 1,422 | 1,423 | -1.86% | 291,000 | 422億7829万 | +0.99% |
| 02/16 | 1,460 | 1,461 | 1,447 | 1,450 | 0% | 155,900 | 430億8048万 | +3.13% |
| 02/13 | 1,478 | 1,482 | 1,450 | 1,450 | -2.16% | 160,500 | 430億8048万 | +3.42% |
| 02/12 | 1,465 | 1,491 | 1,444 | 1,482 | +4.29% | 222,900 | 440億3122万 | +5.93% |
| 02/10 | （IR情報）17:00 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,445 | 1,463 | 1,421 | 1,421 | -1.18% | 142,700 | 422億1887万 | +1.94% |
| 02/09 | 1,461 | 1,462 | 1,429 | 1,438 | +0.21% | 112,900 | 427億2395万 | +3.38% |
| 02/06 | 1,422 | 1,435 | 1,411 | 1,435 | +1.06% | 89,000 | 426億3482万 | +3.46% |
| 02/05 | 1,434 | 1,441 | 1,420 | 1,420 | +0.35% | 113,100 | 421億8916万 | +2.6% |
| 02/04 | （5%ルール）明治安田生命保険（3.91%） |
| 02/04 | 1,418 | 1,427 | 1,415 | 1,415 | 0% | 117,000 | 420億4060万 | +2.54% |
| 02/03 | 1,397 | 1,420 | 1,396 | 1,415 | +2.24% | 90,400 | 420億4060万 | +2.83% |
| 02/02 | 1,386 | 1,416 | 1,384 | 1,384 | +0.58% | 145,700 | 411億1957万 | +0.8% |
| 01/30 | 1,376 | 1,382 | 1,366 | 1,376 | 0% | 73,600 | 408億8189万 | +0.36% |
| 01/29 | 1,385 | 1,385 | 1,363 | 1,376 | -0.22% | 90,600 | 408億8189万 | +0.51% |
| 01/28 | （IR情報）15:00 本店(本社)移転に関するお知らせ |
| 01/28 | 1,390 | 1,393 | 1,378 | 1,379 | -1.64% | 87,500 | 409億7102万 | +0.95% |
| 01/27 | 1,385 | 1,403 | 1,377 | 1,402 | +1.3% | 96,700 | 416億5437万 | +2.86% |
| 01/26 | 1,407 | 1,410 | 1,382 | 1,384 | -2.33% | 148,300 | 411億1957万 | +1.84% |
| 01/23 | 1,417 | 1,428 | 1,409 | 1,417 | 0% | 98,700 | 421億3万 | +4.5% |
| 01/22 | 1,402 | 1,422 | 1,401 | 1,417 | +1.94% | 101,100 | 421億3万 | +4.81% |
| 01/21 | （IR情報）16:30 関西エリアの物流を一本化。 最新設備で働きやすく持続可能な物流体制に |
| 01/21 | 1,380 | 1,393 | 1,374 | 1,390 | -0.5% | 103,200 | 412億9784万 | +3.12% |
| 01/20 | 1,409 | 1,409 | 1,396 | 1,397 | -0.71% | 117,700 | 415億581万 | +3.94% |
| 01/19 | 1,411 | 1,414 | 1,394 | 1,407 | -0.14% | 138,000 | 418億292万 | +5% |
| 01/16 | 1,399 | 1,414 | 1,392 | 1,409 | +0.71% | 96,100 | 418億6234万 | +5.39% |
| 01/15 | 1,380 | 1,406 | 1,379 | 1,399 | +1.38% | 110,700 | 415億6523万 | +4.95% |
| 01/14 | 1,368 | 1,380 | 1,365 | 1,380 | +1.02% | 111,500 | 410億73万 | +3.84% |
| 01/13 | 1,370 | 1,373 | 1,351 | 1,366 | +1.04% | 133,500 | 405億8478万 | +3.02% |
| 01/09 | 1,344 | 1,354 | 1,343 | 1,352 | +0.75% | 121,000 | 401億6883万 | +2.19% |
| 01/08 | 1,365 | 1,365 | 1,342 | 1,342 | -2.4% | 198,600 | 398億7172万 | +1.59% |
| 01/07 | 1,355 | 1,386 | 1,347 | 1,375 | +1.7% | 180,400 | 408億5218万 | +4.17% |
| 01/06 | 1,349 | 1,359 | 1,348 | 1,352 | +0.9% | 124,600 | 401億6883万 | +2.42% |
| 01/05 | 1,348 | 1,355 | 1,340 | 1,340 | -0.52% | 118,900 | 398億1230万 | +1.59% |
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。
