| 2026 |
| 03/09 | 6,053 | 6,128 | 5,828 | 5,998 | -8.47% | 1,946,300 | 9980億4549万 | -13.02% |
| 03/06 | 6,458 | 6,589 | 6,361 | 6,553 | -0.83% | 1,006,500 | 1兆903億 | -5.03% |
| 03/05 | 6,992 | 7,028 | 6,603 | 6,608 | +0.12% | 1,328,200 | 1兆995億 | -3.94% |
| 03/04 | 6,759 | 6,889 | 6,539 | 6,600 | -6.17% | 1,360,300 | 1兆982億 | -3.82% |
| 03/03 | 7,370 | 7,511 | 6,972 | 7,034 | -5.89% | 886,500 | 1兆1704億 | +2.78% |
| 03/02 | 7,559 | 7,658 | 7,400 | 7,474 | -5.18% | 1,013,400 | 1兆2436億 | +9.62% |
| 02/27 | 7,881 | 7,985 | 7,809 | 7,882 | +0.63% | 719,900 | 1兆3115億 | +16.43% |
| 02/26 | 7,900 | 7,908 | 7,761 | 7,833 | -0.96% | 659,500 | 1兆3033億 | +16.79% |
| 02/25 | 7,909 | 8,063 | 7,753 | 7,909 | +1.93% | 736,900 | 1兆3160億 | +18.93% |
| 02/24 | 7,850 | 7,888 | 7,564 | 7,759 | -2.79% | 1,538,900 | 1兆2910億 | +17.7% |
| 02/20 | 7,764 | 7,999 | 7,636 | 7,982 | +4.2% | 3,743,200 | 1兆3281億 | +21.86% |
| 02/19 | （IR情報）14:00 2025年12月期決算短信〔IFRS〕(連結) |
| 02/19 | （IR情報）14:00 2025年12月期決算説明会資料 |
| 02/19 | （IR情報）14:00 剰余金の配当(増配)に関するお知らせ |
| 02/19 | （IR情報）14:00 中期経営計画「Yokohama Transformation 2026」(2024～2026年)における最終年度の財務目標の見直し(上方修正)に関するお知らせ |
| 02/19 | （IR情報）14:00 「YX2026」の進捗と今後の取り組み |
| 02/19 | 6,850 | 7,743 | 6,800 | 7,660 | +13.18% | 6,163,400 | 1兆2745億 | +17.96% |
| 02/18 | 6,765 | 6,940 | 6,744 | 6,768 | +0.83% | 724,100 | 1兆1261億 | +4.96% |
| 02/17 | 6,683 | 6,801 | 6,641 | 6,712 | -0.13% | 798,000 | 1兆1168億 | +4.34% |
| 02/16 | 6,867 | 6,870 | 6,720 | 6,721 | -0.68% | 717,500 | 1兆1183億 | +4.74% |
| 02/16 | （空売り報告）Societe Generale 547,604株（0.32%）-0.33%義務消失 |
| 02/13 | 6,777 | 6,855 | 6,659 | 6,767 | -1.6% | 1,012,800 | 1兆1260億 | +5.85% |
| 02/13 | （空売り報告）Societe Generale 1,083,704株（0.65%）-0.14% |
| 02/12 | 6,874 | 6,951 | 6,751 | 6,877 | +0.03% | 1,027,200 | 1兆1443億 | +8.01% |
| 02/10 | 6,710 | 6,936 | 6,662 | 6,875 | +3.37% | 645,600 | 1兆1439億 | +8.44% |
| 02/09 | 6,750 | 6,868 | 6,631 | 6,651 | +1.54% | 632,400 | 1兆1067億 | +5.47% |
| 02/06 | 6,370 | 6,568 | 6,340 | 6,550 | +1.52% | 437,700 | 1兆898億 | +4.3% |
| 02/05 | 6,482 | 6,545 | 6,412 | 6,452 | +1.9% | 568,100 | 1兆735億 | +3.07% |
| 02/05 | （空売り報告）Societe Generale 1,325,504株（0.79%）-0.01% |
| 02/04 | 6,288 | 6,367 | 6,219 | 6,332 | +1.25% | 548,200 | 1兆536億 | +1.36% |
| 02/03 | 6,074 | 6,396 | 6,063 | 6,254 | +3.15% | 893,700 | 1兆406億 | +0.21% |
| 02/02 | 6,190 | 6,249 | 6,035 | 6,063 | -0.44% | 431,100 | 1兆88億 | -2.81% |
| 01/30 | 6,069 | 6,132 | 6,053 | 6,090 | +0.07% | 321,500 | 1兆133億 | -2.47% |
| 01/29 | 6,010 | 6,127 | 5,895 | 6,086 | +1.03% | 310,500 | 1兆126億 | -2.69% |
| 01/29 | （空売り報告）Societe Generale 1,336,804株（0.8%）+0.01% |
| 01/28 | 6,047 | 6,105 | 6,011 | 6,024 | -2.6% | 339,700 | 1兆23億 | -3.85% |
| 01/27 | 6,150 | 6,185 | 6,065 | 6,185 | +0.41% | 386,300 | 1兆291億 | -1.42% |
| 01/26 | 6,195 | 6,224 | 6,115 | 6,160 | -3.67% | 383,300 | 1兆250億 | -1.88% |
| 01/23 | 6,314 | 6,426 | 6,281 | 6,395 | +1.98% | 392,500 | 1兆641億 | +1.73% |
| 01/22 | 6,356 | 6,407 | 6,149 | 6,271 | -0.25% | 637,300 | 1兆434億 | -0.33% |
| 01/22 | （空売り報告）Societe Generale 1,325,804株（0.79%）-0.01% |
| 01/21 | 6,216 | 6,339 | 6,200 | 6,287 | -2.01% | 460,500 | 1兆461億 | -0.24% |
| 01/20 | 6,351 | 6,466 | 6,334 | 6,416 | -0.54% | 341,300 | 1兆675億 | +1.78% |
| 01/19 | 6,578 | 6,623 | 6,448 | 6,451 | -4.03% | 505,200 | 1兆734億 | +2.35% |
| 01/16 | 6,495 | 6,726 | 6,481 | 6,722 | +2.31% | 427,700 | 1兆1185億 | +6.8% |
| 01/15 | 6,499 | 6,595 | 6,492 | 6,570 | +0.67% | 388,600 | 1兆932億 | +4.8% |
| 01/15 | （空売り報告）Societe Generale 1,334,904株（0.8%）+0.01% |
| 01/14 | 6,448 | 6,534 | 6,403 | 6,526 | +2.03% | 384,400 | 1兆859億 | +4.47% |
| 01/14 | （空売り報告）Societe Generale 1,330,804株（0.79%）-0.01% |
| 01/13 | 6,454 | 6,506 | 6,377 | 6,396 | +1.46% | 530,400 | 1兆642億 | +2.66% |
| 01/13 | （空売り報告）Societe Generale 1,335,204株（0.8%）+0.02% |
| 01/09 | 6,147 | 6,304 | 6,108 | 6,304 | +3.19% | 713,900 | 1兆489億 | +1.3% |
| 01/08 | 6,131 | 6,208 | 6,101 | 6,109 | -0.49% | 339,600 | 1兆165億 | -1.77% |
| 01/07 | 6,026 | 6,154 | 5,979 | 6,139 | -0.7% | 484,800 | 1兆215億 | -1.41% |
| 01/06 | 6,059 | 6,188 | 6,059 | 6,182 | +2.52% | 623,200 | 1兆286億 | -0.75% |
| 01/05 | 6,063 | 6,089 | 6,000 | 6,030 | +0.22% | 401,800 | 1兆33億 | -3.12% |
| 01/05 | （空売り報告）Barclays Bank PLC 744,905株（0.44%）-0.09%義務消失 |
| 2025 |
| 12/30 | 6,029 | 6,058 | 5,997 | 6,017 | -0.2% | 302,200 | 1兆12億 | -3.42% |
| 12/29 | 6,085 | 6,104 | 5,985 | 6,029 | -1.79% | 377,100 | 1兆32億 | -3.18% |
| 12/26 | 6,182 | 6,203 | 6,130 | 6,139 | -0.7% | 271,900 | 1兆215億 | -1.33% |
| 12/25 | 6,182 | 6,222 | 6,154 | 6,182 | +0.18% | 213,500 | 1兆286億 | -0.43% |
| 12/25 | （空売り報告）Societe Generale 1,312,504株（0.78%）+0.09% |
| 12/24 | 6,268 | 6,279 | 6,153 | 6,171 | -0.96% | 399,200 | 1兆268億 | -0.29% |
| 12/23 | 6,253 | 6,288 | 6,231 | 6,231 | -1.44% | 374,600 | 1兆368億 | +0.99% |
| 12/22 | 6,418 | 6,448 | 6,288 | 6,322 | -0.58% | 586,400 | 1兆519億 | +2.71% |
| 12/22 | （空売り報告）Barclays Bank PLC 884,705株（0.53%）再IN |
| 12/19 | （IR情報）11:00 退職給付信託返還益(特別利益)の計上に関するお知らせ |
| 12/19 | 6,274 | 6,371 | 6,232 | 6,359 | +1.55% | 537,700 | 1兆581億 | +3.5% |
| 12/18 | 6,250 | 6,329 | 6,207 | 6,262 | -0.41% | 427,700 | 1兆419億 | +2.34% |
| 12/17 | 6,417 | 6,430 | 6,276 | 6,288 | -1.19% | 508,100 | 1兆463億 | +3.22% |
| 12/16 | 6,540 | 6,552 | 6,331 | 6,364 | -2.75% | 414,700 | 1兆589億 | +4.93% |
| 12/15 | 6,574 | 6,614 | 6,533 | 6,544 | +0.51% | 341,700 | 1兆888億 | +8.45% |
| 12/12 | 6,465 | 6,659 | 6,454 | 6,511 | +2.7% | 811,800 | 1兆834億 | +8.55% |
| 12/11 | 6,494 | 6,499 | 6,330 | 6,340 | -0.89% | 420,800 | 1兆549億 | +6.36% |
| 12/10 | 6,326 | 6,468 | 6,268 | 6,397 | +2.75% | 1,059,900 | 1兆644億 | +7.88% |
| 12/09 | 6,104 | 6,235 | 6,085 | 6,226 | +2.47% | 669,900 | 1兆359億 | +5.6% |
| 12/08 | 6,101 | 6,119 | 6,039 | 6,076 | +0.71% | 456,100 | 1兆110億 | +3.54% |
| 12/05 | 6,091 | 6,126 | 5,950 | 6,033 | -1.1% | 812,500 | 1兆38億 | +3.2% |
| 12/04 | 6,121 | 6,132 | 5,988 | 6,100 | -1.91% | 950,500 | 1兆150億 | +4.76% |
| 12/03 | 6,230 | 6,377 | 6,201 | 6,219 | +0.32% | 620,100 | 1兆348億 | +7.21% |
| 12/02 | 6,311 | 6,318 | 6,199 | 6,199 | -1.77% | 621,600 | 1兆314億 | +7.23% |
| 12/01 | 6,193 | 6,351 | 6,178 | 6,311 | +1.91% | 700,900 | 1兆501億 | +9.64% |
| 12/01 | （空売り報告）Societe Generale 1,152,904株（0.69%）再IN |
| 11/28 | 6,087 | 6,214 | 6,050 | 6,193 | +2.16% | 393,200 | 1兆304億 | +8.14% |
| 11/27 | 6,199 | 6,249 | 6,040 | 6,062 | -1.73% | 482,300 | 1兆86億 | +6.28% |
| 11/26 | 6,099 | 6,170 | 6,034 | 6,169 | +3.68% | 697,700 | 1兆264億 | +8.57% |
| 11/25 | 5,997 | 5,997 | 5,903 | 5,950 | +0.85% | 424,200 | 9900億5846万 | +5.24% |
| 11/21 | 5,715 | 5,900 | 5,686 | 5,900 | +1.48% | 642,000 | 9817億3864万 | +4.8% |
| 11/20 | 5,770 | 5,881 | 5,731 | 5,814 | +2.31% | 502,100 | 9674億2855万 | +3.73% |
| 11/19 | 5,671 | 5,778 | 5,608 | 5,683 | -0.21% | 483,300 | 9456億3063万 | +1.83% |
| 11/18 | 5,798 | 5,878 | 5,662 | 5,695 | -2.65% | 693,700 | 9476億2738万 | +2.41% |
| 11/17 | 5,845 | 5,979 | 5,687 | 5,850 | -3.19% | 964,100 | 9734億1882万 | +5.39% |
| 11/14 | （IR情報）14:00 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/14 | （IR情報）14:00 2025年12月期第3四半期決算説明会資料 |
| 11/14 | （IR情報）14:00 第3四半期総括・YX2026技術・生産改革の進捗について |
| 11/14 | 5,636 | 6,118 | 5,601 | 6,043 | +5.35% | 3,844,200 | 1兆55億 | +9.1% |
| 11/13 | 5,724 | 5,820 | 5,649 | 5,736 | +2.28% | 911,800 | 9544億4964万 | +3.89% |
| 11/12 | 5,664 | 5,733 | 5,534 | 5,608 | +0.2% | 765,600 | 9331億5090万 | +1.65% |
| 11/11 | 5,602 | 5,630 | 5,557 | 5,597 | -0.07% | 413,500 | 9313億2054万 | +1.49% |
| 11/10 | 5,673 | 5,680 | 5,571 | 5,601 | -0.59% | 514,800 | 9319億8612万 | +1.63% |
| 11/07 | 5,537 | 5,639 | 5,537 | 5,634 | +1.02% | 308,100 | 9374億7721万 | +2.4% |
| 11/06 | 5,672 | 5,674 | 5,543 | 5,577 | -0.14% | 499,600 | 9279億9261万 | +1.49% |
| 11/05 | 5,648 | 5,679 | 5,467 | 5,585 | +0.67% | 788,700 | 9293億2378万 | +1.71% |
| 11/04 | 5,526 | 5,633 | 5,520 | 5,548 | +0.4% | 385,600 | 9231億6712万 | +1.07% |
| 10/31 | 5,484 | 5,567 | 5,472 | 5,526 | +0.16% | 357,100 | 9195億640万 | +0.64% |
| 10/30 | 5,496 | 5,534 | 5,436 | 5,517 | +0.91% | 407,700 | 9180億883万 | +0.36% |
| 10/29 | 5,560 | 5,577 | 5,453 | 5,467 | -1.34% | 406,500 | 9096億8901万 | -0.73% |
| 10/28 | 5,686 | 5,722 | 5,527 | 5,541 | -3.1% | 388,700 | 9220億234万 | +0.36% |
| 10/27 | 5,687 | 5,731 | 5,657 | 5,718 | +2.57% | 532,900 | 9514億5450万 | +3.44% |
| 10/24 | 5,638 | 5,642 | 5,547 | 5,575 | -0.2% | 424,100 | 9276億5982万 | +0.78% |
| 10/23 | 5,522 | 5,622 | 5,467 | 5,586 | -0.57% | 412,600 | 9294億9018万 | +0.79% |
| 10/22 | 5,574 | 5,637 | 5,553 | 5,618 | +1.78% | 604,600 | 9348億1486万 | +1.1% |
| 10/21 | 5,525 | 5,570 | 5,495 | 5,520 | +0.95% | 475,400 | 9185億802万 | -0.88% |
| 10/20 | 5,435 | 5,513 | 5,383 | 5,468 | +2.49% | 416,600 | 9098億5541万 | -2.04% |
| 10/17 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.32%）野村アセットマネジメント（10.55%）野村證券（0.09%） |
| 10/17 | 5,241 | 5,405 | 5,239 | 5,335 | +0.77% | 651,400 | 8877億2469万 | -4.7% |
| 10/16 | 5,250 | 5,316 | 5,212 | 5,294 | +1.73% | 600,700 | 8809億244万 | -5.73% |
| 10/15 | 5,218 | 5,254 | 5,100 | 5,204 | +0.27% | 913,700 | 8659億2676万 | -7.71% |
| 10/14 | 5,228 | 5,400 | 5,144 | 5,190 | -4.38% | 849,500 | 8635億9721万 | -8.34% |
| 10/10 | 5,475 | 5,500 | 5,402 | 5,428 | -2.48% | 839,200 | 9031億9955万 | -4.47% |
| 10/09 | 5,574 | 5,608 | 5,531 | 5,566 | -0.14% | 491,500 | 9261億6225万 | -2.27% |
| 10/08 | 5,674 | 5,674 | 5,540 | 5,574 | -1.19% | 521,500 | 9274億9342万 | -2.16% |
| 10/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 647,725株（0.38%）-0.18%義務消失 |
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。
