| 2026 |
| 03/06 | 1,372 | 1,383 | 1,357 | 1,371 | -1.58% | 122,500 | 617億181万 | -4.19% |
| 03/05 | 1,398 | 1,419 | 1,386 | 1,393 | +2.65% | 132,300 | 626億9192万 | -2.59% |
| 03/04 | 1,401 | 1,408 | 1,343 | 1,357 | -6.09% | 277,500 | 610億7174万 | -5.04% |
| 03/03 | 1,452 | 1,476 | 1,438 | 1,445 | -0.96% | 325,100 | 650億3218万 | +1.05% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 339,580株（0.75%）+0.08% |
| 03/02 | 1,460 | 1,491 | 1,455 | 1,459 | -1.29% | 461,500 | 656億6225万 | +2.17% |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 304,280株（0.67%）+0.16% |
| 02/27 | 1,476 | 1,479 | 1,463 | 1,478 | +0.68% | 162,600 | 665億1735万 | +3.72% |
| 02/26 | 1,495 | 1,495 | 1,464 | 1,468 | -1.08% | 120,700 | 660億6730万 | +3.31% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 231,180株（0.51%）再IN |
| 02/25 | 1,500 | 1,505 | 1,477 | 1,484 | -0.27% | 154,600 | 667億8737万 | +4.73% |
| 02/24 | （IR情報）9:30 持分法適用関連会社の異動（持分譲渡）に関するお知らせ |
| 02/24 | 1,471 | 1,498 | 1,464 | 1,488 | +1.16% | 110,000 | 669億6739万 | +5.31% |
| 02/20 | 1,459 | 1,478 | 1,454 | 1,471 | -0.2% | 276,600 | 662億231万 | +4.4% |
| 02/19 | 1,458 | 1,475 | 1,443 | 1,474 | +1.31% | 86,500 | 663億3733万 | +4.84% |
| 02/18 | 1,440 | 1,462 | 1,428 | 1,455 | +1.46% | 107,200 | 654億8223万 | +3.78% |
| 02/17 | 1,418 | 1,441 | 1,408 | 1,434 | +1.13% | 156,100 | 645億3713万 | +2.58% |
| 02/16 | 1,465 | 1,465 | 1,418 | 1,418 | -3.14% | 263,300 | 638億1705万 | +1.65% |
| 02/13 | 1,470 | 1,477 | 1,451 | 1,464 | -1.94% | 208,400 | 658億8728万 | +5.25% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:00 組織変更及び人事異動に関するお知らせ |
| 02/12 | 1,490 | 1,498 | 1,471 | 1,493 | +0.88% | 289,100 | 671億9242万 | +7.72% |
| 02/10 | 1,456 | 1,482 | 1,456 | 1,480 | +1.65% | 121,200 | 666億736万 | +7.32% |
| 02/09 | 1,470 | 1,474 | 1,447 | 1,456 | +1.11% | 131,000 | 655億2724万 | +6.12% |
| 02/06 | 1,416 | 1,440 | 1,408 | 1,440 | +2.06% | 100,400 | 648億716万 | +5.49% |
| 02/06 | （空売り報告）Citigroup Global Markets Limited 224,580株（0.49%）-0.01%義務消失 |
| 02/05 | 1,420 | 1,427 | 1,408 | 1,411 | +0.93% | 94,100 | 635億201万 | +3.83% |
| 02/05 | （空売り報告）Citigroup Global Markets Limited 228,580株（0.5%）再IN |
| 02/04 | 1,389 | 1,410 | 1,383 | 1,398 | +1.3% | 136,200 | 629億1695万 | +3.4% |
| 02/03 | 1,370 | 1,381 | 1,365 | 1,380 | +1.32% | 125,400 | 621億686万 | +2.45% |
| 02/02 | 1,386 | 1,397 | 1,355 | 1,362 | -0.22% | 161,500 | 612億9677万 | +1.57% |
| 01/30 | 1,349 | 1,366 | 1,342 | 1,365 | +1.87% | 89,400 | 614億3178万 | +2.17% |
| 01/29 | 1,341 | 1,347 | 1,322 | 1,340 | -0.3% | 134,400 | 603億666万 | +0.68% |
| 01/28 | 1,350 | 1,352 | 1,332 | 1,344 | -1.47% | 146,800 | 604億8668万 | +1.36% |
| 01/27 | 1,368 | 1,371 | 1,347 | 1,364 | -0.37% | 152,000 | 613億8678万 | +3.26% |
| 01/26 | 1,389 | 1,389 | 1,368 | 1,369 | -2.28% | 176,600 | 616億1180万 | +4.11% |
| 01/23 | 1,391 | 1,405 | 1,383 | 1,401 | +0.72% | 113,200 | 630億5196万 | +7.11% |
| 01/22 | 1,372 | 1,402 | 1,372 | 1,391 | +1.61% | 128,100 | 626億191万 | +6.92% |
| 01/21 | 1,359 | 1,370 | 1,341 | 1,369 | +0.15% | 112,600 | 616億1180万 | +5.71% |
| 01/20 | 1,384 | 1,384 | 1,364 | 1,367 | -1.87% | 129,000 | 615億2179万 | +6.13% |
| 01/20 | （空売り報告）Citigroup Global Markets Limited 158,380株（0.35%）-0.16%義務消失 |
| 01/19 | 1,397 | 1,399 | 1,371 | 1,393 | -0.21% | 119,100 | 626億9192万 | +8.57% |
| 01/16 | 1,370 | 1,400 | 1,370 | 1,396 | +1.31% | 99,100 | 628億2694万 | +9.49% |
| 01/15 | 1,370 | 1,382 | 1,358 | 1,378 | +0.29% | 122,500 | 620億1685万 | +8.76% |
| 01/14 | （IR情報）12:10 「オートモーティブ ワールド2026」出展のお知らせ |
| 01/14 | 1,376 | 1,387 | 1,366 | 1,374 | +0.07% | 144,100 | 618億3683万 | +9.13% |
| 01/13 | 1,377 | 1,382 | 1,359 | 1,373 | +1.93% | 131,200 | 617億9182万 | +9.66% |
| 01/09 | 1,334 | 1,355 | 1,333 | 1,347 | +1.97% | 136,400 | 606億2169万 | +8.19% |
| 01/08 | 1,345 | 1,345 | 1,320 | 1,321 | -1.78% | 196,600 | 594億5156万 | +6.53% |
| 01/08 | （空売り報告）Citigroup Global Markets Limited 231,080株（0.51%）再IN |
| 01/07 | 1,315 | 1,359 | 1,311 | 1,345 | +2.13% | 274,300 | 605億3168万 | +8.91% |
| 01/07 | （空売り報告）Citigroup Global Markets Limited 224,080株（0.49%）-0.01%義務消失 |
| 01/06 | 1,321 | 1,333 | 1,313 | 1,317 | +0.84% | 140,400 | 592億7154万 | +7.07% |
| 01/06 | （空売り報告）Citigroup Global Markets Limited 225,480株（0.5%）再IN |
| 01/05 | 1,299 | 1,320 | 1,288 | 1,306 | +1.87% | 226,300 | 587億7649万 | +6.53% |
| 2025 |
| 12/30 | 1,272 | 1,287 | 1,269 | 1,282 | +0.79% | 136,300 | 576億9637万 | +4.91% |
| 12/29 | 1,270 | 1,279 | 1,260 | 1,272 | +1.27% | 151,700 | 572億4632万 | +4.26% |
| 12/29 | （空売り報告）Citigroup Global Markets Limited 222,480株（0.49%）-0.01%義務消失 |
| 12/26 | 1,260 | 1,264 | 1,249 | 1,256 | +0.16% | 90,700 | 565億2624万 | +3.29% |
| 12/25 | 1,250 | 1,259 | 1,247 | 1,254 | +1.29% | 67,500 | 564億3623万 | +3.38% |
| 12/24 | 1,238 | 1,243 | 1,232 | 1,238 | +0.16% | 68,200 | 557億1615万 | +2.4% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.61%義務消失 |
| 12/23 | 1,244 | 1,249 | 1,228 | 1,236 | -0.72% | 104,700 | 556億2614万 | +2.4% |
| 12/23 | （空売り報告）Citigroup Global Markets Limited 229,180株（0.5%）再IN |
| 12/22 | 1,230 | 1,245 | 1,230 | 1,245 | +1.88% | 107,000 | 560億3119万 | +3.32% |
| 12/19 | 1,208 | 1,222 | 1,202 | 1,222 | +1.16% | 81,600 | 549億9607万 | +1.66% |
| 12/18 | 1,210 | 1,213 | 1,202 | 1,208 | -0.17% | 57,600 | 543億6600万 | +0.67% |
| 12/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 277,022株（0.61%）新規 |
| 12/18 | （空売り報告）Citigroup Global Markets Limited 224,380株（0.49%）-0.01%義務消失 |
| 12/17 | 1,218 | 1,218 | 1,200 | 1,210 | +0.08% | 64,300 | 544億5601万 | +0.83% |
| 12/16 | 1,227 | 1,230 | 1,206 | 1,209 | -1.14% | 87,000 | 544億1101万 | +0.92% |
| 12/16 | （空売り報告）Citigroup Global Markets Limited 225,780株（0.5%）再IN |
| 12/15 | 1,230 | 1,230 | 1,216 | 1,223 | -0.33% | 72,800 | 550億4108万 | +2.17% |
| 12/12 | 1,230 | 1,231 | 1,220 | 1,227 | +1.4% | 89,900 | 552億2110万 | +2.76% |
| 12/11 | 1,224 | 1,225 | 1,206 | 1,210 | -0.9% | 94,700 | 544億5601万 | +1.34% |
| 12/10 | 1,210 | 1,235 | 1,209 | 1,221 | +1.92% | 110,500 | 549億5107万 | +2.26% |
| 12/09 | 1,201 | 1,204 | 1,196 | 1,198 | 0% | 68,100 | 539億1595万 | +0.25% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 217,279株（0.48%）-0.02%義務消失 |
| 12/08 | 1,195 | 1,199 | 1,184 | 1,198 | +1.7% | 107,600 | 539億1595万 | +0.25% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 227,648株（0.5%）再IN |
| 12/05 | 1,204 | 1,211 | 1,178 | 1,178 | -2.16% | 135,700 | 530億1585万 | -1.51% |
| 12/04 | 1,196 | 1,212 | 1,194 | 1,204 | +0.67% | 125,400 | 541億8598万 | +0.67% |
| 12/03 | 1,211 | 1,217 | 1,196 | 1,196 | -1.48% | 152,500 | 538億2594万 | -0.08% |
| 12/02 | 1,220 | 1,221 | 1,208 | 1,214 | +0.58% | 102,300 | 546億3603万 | +1.25% |
| 12/01 | 1,211 | 1,222 | 1,205 | 1,207 | -0.08% | 110,900 | 543億2100万 | +0.58% |
| 11/28 | 1,210 | 1,211 | 1,198 | 1,208 | -0.82% | 219,900 | 543億6600万 | +0.5% |
| 11/27 | 1,228 | 1,229 | 1,216 | 1,218 | -0.81% | 109,600 | 548億1605万 | +1.33% |
| 11/26 | 1,218 | 1,229 | 1,212 | 1,228 | +1.4% | 121,000 | 552億6610万 | +2.16% |
| 11/25 | 1,199 | 1,212 | 1,187 | 1,211 | +2.54% | 125,500 | 545億102万 | +0.83% |
| 11/21 | 1,161 | 1,182 | 1,160 | 1,181 | +0.68% | 205,000 | 531億5087万 | -1.5% |
| 11/20 | 1,186 | 1,186 | 1,165 | 1,173 | +0.17% | 124,700 | 527億9083万 | -2.25% |
| 11/19 | 1,174 | 1,186 | 1,164 | 1,171 | +0.17% | 135,500 | 527億82万 | -2.42% |
| 11/18 | 1,176 | 1,195 | 1,167 | 1,169 | -1.27% | 116,800 | 526億1081万 | -2.58% |
| 11/17 | （IR情報）11:30 本社移転のお知らせ |
| 11/17 | 1,181 | 1,186 | 1,170 | 1,184 | +0.17% | 145,600 | 532億8588万 | -1.42% |
| 11/14 | 1,182 | 1,187 | 1,174 | 1,182 | -0.08% | 113,100 | 531億9587万 | -1.58% |
| 11/13 | 1,198 | 1,202 | 1,183 | 1,183 | -1.33% | 61,700 | 532億4088万 | -1.58% |
| 11/12 | 1,181 | 1,199 | 1,179 | 1,199 | +2.83% | 110,100 | 539億6096万 | -0.42% |
| 11/11 | 1,189 | 1,189 | 1,162 | 1,166 | -1.19% | 150,600 | 524億7579万 | -3.16% |
| 11/10 | 1,161 | 1,183 | 1,152 | 1,180 | +3.06% | 153,900 | 531億586万 | -2.07% |
| 11/07 | 1,167 | 1,169 | 1,127 | 1,145 | -6.53% | 403,200 | 515億3069万 | -5.06% |
| 11/06 | （IR情報）16:00 業績予想の修正及び特別損失の計上の見込みに関するお知らせ |
| 11/06 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 1,236 | 1,241 | 1,224 | 1,225 | +0.25% | 125,300 | 551億3109万 | +1.49% |
| 11/05 | 1,220 | 1,227 | 1,193 | 1,222 | -1.05% | 157,800 | 549億9607万 | +1.16% |
| 11/04 | 1,210 | 1,238 | 1,203 | 1,235 | +2.92% | 210,300 | 555億8114万 | +2.24% |
| 10/31 | 1,214 | 1,222 | 1,192 | 1,200 | -1.15% | 196,100 | 540億596万 | -0.74% |
| 10/30 | 1,200 | 1,219 | 1,197 | 1,214 | +1.59% | 349,000 | 546億3603万 | +0.17% |
| 10/29 | 1,215 | 1,220 | 1,195 | 1,195 | -1.65% | 110,000 | 537億8094万 | -1.57% |
| 10/28 | 1,246 | 1,246 | 1,211 | 1,215 | -3.03% | 105,700 | 546億8104万 | -0.08% |
| 10/27 | 1,259 | 1,259 | 1,241 | 1,253 | +0.48% | 90,700 | 563億9123万 | +2.96% |
| 10/24 | 1,239 | 1,251 | 1,238 | 1,247 | +0.65% | 104,700 | 561億2120万 | +2.55% |
| 10/23 | 1,230 | 1,242 | 1,224 | 1,239 | +1.56% | 133,200 | 557億6116万 | +1.89% |
| 10/22 | 1,210 | 1,227 | 1,204 | 1,220 | +1.33% | 212,600 | 549億606万 | +0.25% |
| 10/21 | 1,210 | 1,212 | 1,199 | 1,204 | +0.08% | 128,000 | 541億8598万 | -1.07% |
| 10/20 | 1,199 | 1,209 | 1,192 | 1,203 | +1.86% | 79,900 | 541億4098万 | -1.31% |
| 10/17 | 1,190 | 1,192 | 1,181 | 1,181 | -0.92% | 63,300 | 531億5087万 | -3.28% |
| 10/16 | 1,188 | 1,198 | 1,186 | 1,192 | +0.68% | 71,300 | 536億4592万 | -2.69% |
| 10/15 | 1,176 | 1,187 | 1,174 | 1,184 | +1.72% | 76,500 | 532億8588万 | -3.58% |
| 10/14 | 1,158 | 1,179 | 1,155 | 1,164 | -1.52% | 241,700 | 523億8578万 | -5.52% |
| 10/10 | （IR情報）15:15 優良な子育てサポート企業として「プラチナくるみん認定」を取得 |
| 10/10 | 1,185 | 1,189 | 1,171 | 1,182 | -1.66% | 185,500 | 531億9587万 | -4.14% |
| 10/09 | 1,217 | 1,219 | 1,197 | 1,202 | -0.74% | 156,500 | 540億9597万 | -2.59% |
| 10/08 | 1,222 | 1,233 | 1,209 | 1,211 | -0.74% | 174,300 | 545億102万 | -1.78% |
| 10/07 | 1,209 | 1,226 | 1,207 | 1,220 | +0.91% | 231,400 | 549億606万 | -0.97% |
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。
