| 2026 |
| 03/09 | 1,790 | 1,831 | 1,790 | 1,820 | -1.83% | 1,933,000 | 8626億8000万 | +0.17% |
| 03/06 | 1,847 | 1,863 | 1,835 | 1,854 | +0.49% | 1,424,100 | 8787億9600万 | +2.32% |
| 03/05 | 1,862 | 1,874 | 1,838 | 1,845 | 0% | 1,238,400 | 8745億3000万 | +2.1% |
| 03/04 | 1,823 | 1,848 | 1,816 | 1,845 | +0.6% | 1,437,000 | 8745億3000万 | +2.39% |
| 03/03 | 1,876 | 1,876 | 1,823 | 1,834 | -2.91% | 1,131,500 | 8693億1600万 | +2.06% |
| 03/02 | 1,872 | 1,892 | 1,870 | 1,889 | -0.74% | 1,299,000 | 8953億8600万 | +5.35% |
| 02/27 | 1,893 | 1,903 | 1,871 | 1,903 | +0.42% | 1,612,600 | 9020億2200万 | +6.49% |
| 02/26 | 1,917 | 1,919 | 1,895 | 1,895 | -0.11% | 1,008,400 | 8982億3000万 | +6.4% |
| 02/25 | 1,864 | 1,899 | 1,856 | 1,897 | +1.88% | 1,272,300 | 8991億7800万 | +6.87% |
| 02/24 | 1,849 | 1,868 | 1,838 | 1,862 | +0.7% | 877,300 | 8825億8800万 | +5.2% |
| 02/20 | 1,861 | 1,861 | 1,838 | 1,849 | -0.8% | 1,391,600 | 8764億2600万 | +4.76% |
| 02/19 | 1,870 | 1,878 | 1,842 | 1,864 | -0.8% | 1,013,900 | 8835億3600万 | +5.85% |
| 02/18 | 1,845 | 1,894 | 1,845 | 1,879 | +2.06% | 1,166,900 | 8906億4600万 | +7% |
| 02/17 | 1,874 | 1,874 | 1,837 | 1,841 | -0.97% | 879,000 | 8726億3400万 | +5.14% |
| 02/16 | 1,871 | 1,874 | 1,846 | 1,859 | +1.25% | 1,287,600 | 8811億6600万 | +6.41% |
| 02/13 | 1,857 | 1,865 | 1,827 | 1,836 | -1.18% | 1,579,800 | 8702億6400万 | +5.4% |
| 02/12 | 1,789 | 1,858 | 1,777 | 1,858 | +5.69% | 3,106,600 | 8806億9200万 | +6.97% |
| 02/10 | （IR情報）15:40 連結業績予想および配当予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:40 2026年3月期第3四半期決算短信(日本基準)(連結) |
| 02/10 | 1,731 | 1,761 | 1,728 | 1,758 | +1.5% | 1,643,300 | 8332億9200万 | +1.5% |
| 02/09 | 1,745 | 1,751 | 1,725 | 1,732 | +0.29% | 734,800 | 8209億6800万 | +0.12% |
| 02/06 | 1,739 | 1,739 | 1,713 | 1,727 | -0.17% | 752,400 | 8185億9800万 | -0.12% |
| 02/05 | 1,726 | 1,732 | 1,706 | 1,730 | +1.53% | 854,400 | 8200億2000万 | +0.06% |
| 02/04 | 1,729 | 1,729 | 1,704 | 1,704 | -1.27% | 858,600 | 8076億9600万 | -1.5% |
| 02/03 | 1,701 | 1,726 | 1,699 | 1,726 | +0.7% | 878,100 | 8181億2400万 | -0.29% |
| 02/02 | 1,731 | 1,731 | 1,703 | 1,714 | +0.41% | 953,000 | 8124億3600万 | -0.98% |
| 01/30 | 1,720 | 1,722 | 1,694 | 1,707 | +0.29% | 1,138,100 | 8091億1800万 | -1.56% |
| 01/29 | 1,705 | 1,709 | 1,691 | 1,702 | -0.41% | 1,008,400 | 8067億4800万 | -1.9% |
| 01/28 | 1,703 | 1,711 | 1,696 | 1,709 | -0.58% | 1,158,500 | 8100億6600万 | -1.67% |
| 01/27 | 1,721 | 1,729 | 1,714 | 1,719 | -0.41% | 763,600 | 8148億600万 | -1.26% |
| 01/26 | 1,739 | 1,746 | 1,722 | 1,726 | -0.92% | 890,600 | 8181億2400万 | -0.92% |
| 01/23 | 1,740 | 1,755 | 1,731 | 1,742 | +0.06% | 666,000 | 8257億800万 | -0.06% |
| 01/22 | 1,735 | 1,749 | 1,735 | 1,741 | 0% | 735,500 | 8252億3400万 | -0.06% |
| 01/21 | 1,748 | 1,748 | 1,733 | 1,741 | -0.85% | 622,200 | 8252億3400万 | 0% |
| 01/20 | 1,745 | 1,768 | 1,744 | 1,756 | 0% | 807,200 | 8323億4400万 | +0.92% |
| 01/19 | 1,745 | 1,761 | 1,744 | 1,756 | +0.69% | 929,800 | 8323億4400万 | +1.04% |
| 01/16 | 1,734 | 1,755 | 1,731 | 1,744 | -0.29% | 907,500 | 8266億5600万 | +0.46% |
| 01/15 | 1,741 | 1,758 | 1,739 | 1,749 | -0.23% | 772,100 | 8290億2600万 | +0.87% |
| 01/14 | 1,736 | 1,753 | 1,719 | 1,753 | +0.29% | 1,189,400 | 8309億2200万 | +1.15% |
| 01/13 | 1,740 | 1,754 | 1,734 | 1,748 | +0.34% | 1,425,000 | 8285億5200万 | +0.98% |
| 01/09 | 1,740 | 1,745 | 1,730 | 1,742 | +0.69% | 750,800 | 8257億800万 | +0.69% |
| 01/08 | 1,717 | 1,734 | 1,706 | 1,730 | +0.46% | 895,200 | 8200億2000万 | +0.06% |
| 01/07 | 1,702 | 1,734 | 1,694 | 1,722 | +0.41% | 1,122,600 | 8162億2800万 | -0.35% |
| 01/06 | （IR情報）15:30 2026年3月期第3四半期USSグループ中古車オークション実績(速報) |
| 01/06 | 1,720 | 1,725 | 1,706 | 1,715 | 0% | 1,226,600 | 8129億1000万 | -0.81% |
| 01/05 | 1,729 | 1,731 | 1,712 | 1,715 | -0.12% | 783,700 | 8129億1000万 | -0.87% |
| 2025 |
| 12/30 | 1,731 | 1,731 | 1,717 | 1,717 | -0.35% | 654,900 | 8138億5800万 | -0.81% |
| 12/29 | 1,746 | 1,746 | 1,719 | 1,723 | -1.03% | 787,100 | 8167億200万 | -0.46% |
| 12/26 | 1,745 | 1,745 | 1,733 | 1,741 | +0.4% | 598,000 | 8252億3400万 | +0.58% |
| 12/25 | 1,746 | 1,746 | 1,733 | 1,734 | -0.34% | 489,400 | 8219億1600万 | +0.29% |
| 12/24 | （IR情報）15:30 ファシリティ型自己株式取得における調整取引完了のお知らせ |
| 12/24 | 1,768 | 1,768 | 1,733 | 1,740 | -1.75% | 763,000 | 8247億6000万 | +0.69% |
| 12/23 | 1,745 | 1,777 | 1,743 | 1,771 | +1.55% | 733,800 | 8394億5400万 | +2.61% |
| 12/22 | 1,771 | 1,778 | 1,725 | 1,744 | -1.52% | 798,700 | 8266億5600万 | +1.16% |
| 12/19 | 1,782 | 1,790 | 1,769 | 1,771 | -0.62% | 1,776,300 | 8394億5400万 | +2.79% |
| 12/18 | 1,757 | 1,790 | 1,744 | 1,782 | +2.59% | 1,029,200 | 8446億6800万 | +3.66% |
| 12/17 | 1,755 | 1,764 | 1,733 | 1,737 | -1.03% | 1,002,900 | 8233億3800万 | +1.22% |
| 12/16 | 1,737 | 1,765 | 1,734 | 1,755 | +1.21% | 1,290,200 | 8318億7000万 | +2.33% |
| 12/15 | 1,730 | 1,742 | 1,721 | 1,734 | +1.17% | 812,800 | 8219億1600万 | +1.17% |
| 12/12 | 1,702 | 1,722 | 1,702 | 1,714 | +1% | 1,037,300 | 8124億3600万 | 0% |
| 12/11 | 1,712 | 1,714 | 1,697 | 1,697 | -0.76% | 692,600 | 8043億7800万 | -0.93% |
| 12/10 | 1,711 | 1,716 | 1,705 | 1,710 | 0% | 640,000 | 8105億4000万 | -0.23% |
| 12/09 | 1,714 | 1,714 | 1,693 | 1,710 | +0.35% | 639,500 | 8105億4000万 | -0.18% |
| 12/08 | 1,713 | 1,717 | 1,703 | 1,704 | 0% | 728,800 | 8076億9600万 | -0.53% |
| 12/05 | 1,717 | 1,718 | 1,701 | 1,704 | -0.81% | 939,800 | 8076億9600万 | -0.47% |
| 12/04 | 1,714 | 1,721 | 1,710 | 1,718 | +0.23% | 1,013,500 | 8143億3200万 | +0.35% |
| 12/03 | 1,711 | 1,721 | 1,701 | 1,714 | -0.17% | 840,900 | 8124億3600万 | +0.18% |
| 12/02 | 1,713 | 1,727 | 1,712 | 1,717 | +0.23% | 852,900 | 8138億5800万 | +0.35% |
| 12/01 | 1,731 | 1,737 | 1,710 | 1,713 | -1.66% | 1,307,800 | 8119億6200万 | +0.12% |
| 11/28 | 1,735 | 1,749 | 1,732 | 1,742 | +0.52% | 922,400 | 8257億800万 | +1.81% |
| 11/27 | 1,732 | 1,741 | 1,725 | 1,733 | -0.52% | 595,300 | 8214億4200万 | +1.35% |
| 11/26 | 1,731 | 1,754 | 1,730 | 1,742 | +0.58% | 949,300 | 8257億800万 | +1.93% |
| 11/25 | 1,732 | 1,735 | 1,716 | 1,732 | +0.99% | 1,042,300 | 8209億6800万 | +1.46% |
| 11/21 | 1,706 | 1,723 | 1,705 | 1,715 | +1.18% | 2,171,600 | 8129億1000万 | +0.53% |
| 11/20 | 1,691 | 1,707 | 1,690 | 1,695 | -0.12% | 888,000 | 8034億3000万 | -0.59% |
| 11/19 | 1,694 | 1,717 | 1,694 | 1,697 | +0.41% | 1,117,300 | 8043億7800万 | -0.47% |
| 11/18 | 1,715 | 1,729 | 1,690 | 1,690 | -1.92% | 1,176,700 | 8010億6000万 | -0.88% |
| 11/17 | 1,701 | 1,732 | 1,701 | 1,723 | +0.35% | 965,600 | 8167億200万 | +1% |
| 11/14 | 1,699 | 1,717 | 1,693 | 1,717 | +1.48% | 1,193,900 | 8138億5800万 | +0.76% |
| 11/13 | 1,699 | 1,711 | 1,690 | 1,692 | -0.41% | 1,289,900 | 8020億800万 | -0.7% |
| 11/12 | 1,700 | 1,725 | 1,685 | 1,699 | -1.22% | 1,507,300 | 8053億2600万 | -0.29% |
| 11/11 | （IR情報）15:40 連結業績予想および配当予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,735 | 1,735 | 1,715 | 1,720 | -0.29% | 1,086,100 | 8152億8000万 | +0.94% |
| 11/10 | 1,725 | 1,733 | 1,715 | 1,725 | +0.17% | 1,060,600 | 8176億5000万 | +1.35% |
| 11/07 | 1,713 | 1,723 | 1,707 | 1,722 | +1.47% | 841,900 | 8162億2800万 | +1.29% |
| 11/06 | 1,712 | 1,712 | 1,694 | 1,697 | -0.76% | 859,400 | 8043億7800万 | -0.12% |
| 11/05 | 1,711 | 1,716 | 1,694 | 1,710 | +0.83% | 905,400 | 8105億4000万 | +0.65% |
| 11/04 | 1,686 | 1,712 | 1,685 | 1,696 | -0.35% | 942,400 | 8039億400万 | -0.18% |
| 10/31 | 1,702 | 1,705 | 1,691 | 1,702 | +0.53% | 744,000 | 8067億4800万 | +0.12% |
| 10/30 | 1,691 | 1,698 | 1,674 | 1,693 | +0.42% | 1,362,500 | 8024億8200万 | -0.47% |
| 10/30 | （空売り報告）SMBC日興証券 2,245,947株（0.47%）-0.11%義務消失 |
| 10/29 | 1,701 | 1,710 | 1,686 | 1,686 | -0.88% | 1,484,400 | 7991億6400万 | -0.88% |
| 10/28 | 1,720 | 1,727 | 1,695 | 1,701 | -1.1% | 1,101,200 | 8062億7400万 | -0.23% |
| 10/28 | （空売り報告）SMBC日興証券 2,777,021株（0.58%）-0.02% |
| 10/27 | 1,725 | 1,737 | 1,717 | 1,720 | +0.23% | 768,000 | 8152億8000万 | +0.64% |
| 10/24 | 1,719 | 1,720 | 1,707 | 1,716 | 0% | 800,900 | 8133億8400万 | +0.18% |
| 10/23 | 1,711 | 1,730 | 1,707 | 1,716 | +0.29% | 708,400 | 8133億8400万 | -0.06% |
| 10/22 | 1,703 | 1,715 | 1,703 | 1,711 | +0.88% | 647,900 | 8110億1400万 | -0.58% |
| 10/22 | （空売り報告）SMBC日興証券 2,857,321株（0.6%）+0.01% |
| 10/21 | 1,695 | 1,707 | 1,690 | 1,696 | +0.06% | 749,200 | 8039億400万 | -1.68% |
| 10/20 | 1,723 | 1,723 | 1,689 | 1,695 | -0.64% | 891,200 | 8034億3000万 | -1.97% |
| 10/20 | （空売り報告）SMBC日興証券 2,799,621株（0.59%）-0.1% |
| 10/17 | 1,710 | 1,712 | 1,696 | 1,706 | +0.77% | 984,100 | 8086億4400万 | -1.61% |
| 10/16 | 1,720 | 1,722 | 1,685 | 1,693 | -0.99% | 1,054,900 | 8024億8200万 | -2.53% |
| 10/15 | 1,712 | 1,726 | 1,709 | 1,710 | +0.88% | 1,517,200 | 8105億4000万 | -1.84% |
| 10/14 | 1,688 | 1,703 | 1,682 | 1,695 | -0.24% | 1,657,200 | 8034億3000万 | -2.98% |
| 10/10 | 1,682 | 1,699 | 1,675 | 1,699 | +0.35% | 1,110,200 | 8053億2600万 | -3.03% |
| 10/09 | 1,699 | 1,701 | 1,686 | 1,693 | -0.7% | 1,088,100 | 8024億8200万 | -3.59% |
| 10/08 | 1,698 | 1,714 | 1,698 | 1,705 | +0.47% | 1,017,500 | 8081億7000万 | -3.13% |
| 10/07 | （空売り報告）SMBC日興証券 3,275,721株（0.69%）-0.08% |
| 10/06 | （IR情報）15:30 2026年3月期第2四半期USSグループ中古車オークション実績(速報) |
| 10/02 | （空売り報告）SMBC日興証券 3,679,721株（0.77%）-0.07% |
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。
