| 2026 |
| 06/03 | 1,277 | 1,293 | 1,261 | 1,270 | +0.4% | 189,300 | 571億5631万 | -1.63% |
| 06/02 | 1,261 | 1,268 | 1,241 | 1,265 | -1.25% | 176,400 | 569億3129万 | -2.17% |
| 06/01 | （IR情報）12:00 「人とくるまのテクノロジー展2026 NAGOYA」出展のお知らせ |
| 06/01 | 1,297 | 1,297 | 1,270 | 1,281 | -1.23% | 205,300 | 576億5137万 | -1.16% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 267,847株（0.59%）-0.05% |
| 05/29 | 1,289 | 1,308 | 1,282 | 1,297 | +0.54% | 156,900 | 583億7144万 | -0.15% |
| 05/28 | 1,287 | 1,301 | 1,281 | 1,290 | 0% | 170,800 | 580億5641万 | -0.92% |
| 05/27 | 1,266 | 1,290 | 1,266 | 1,290 | +1.57% | 145,300 | 580億5641万 | -1.15% |
| 05/26 | 1,254 | 1,273 | 1,246 | 1,270 | +0.24% | 111,600 | 571億5631万 | -2.98% |
| 05/25 | 1,266 | 1,281 | 1,255 | 1,267 | +0.08% | 114,400 | 570億2130万 | -3.5% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 415,380株（0.92%）再IN |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 290,447株（0.64%）-0.06% |
| 05/22 | 1,273 | 1,273 | 1,255 | 1,266 | +0.4% | 108,000 | 569億7629万 | -3.95% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 315,947株（0.7%）+0.01% |
| 05/21 | 1,269 | 1,274 | 1,260 | 1,261 | +0.16% | 105,400 | 567億5127万 | -4.69% |
| 05/20 | 1,282 | 1,286 | 1,247 | 1,259 | -1.49% | 192,500 | 566億6126万 | -5.2% |
| 05/19 | 1,264 | 1,280 | 1,262 | 1,278 | +1.27% | 187,200 | 575億1635万 | -4.13% |
| 05/18 | 1,275 | 1,277 | 1,243 | 1,262 | -1.17% | 176,000 | 567億9627万 | -5.68% |
| 05/18 | （空売り報告）JPM Securities Japan Co Ltd. 215,902株（0.47%）-0.03%義務消失 |
| 05/15 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）16:00 中期経営方針の策定に関するお知らせ |
| 05/15 | 1,276 | 1,289 | 1,266 | 1,277 | -0.47% | 263,000 | 574億7135万 | -4.84% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 228,202株（0.5%）-0.19% |
| 05/14 | 1,250 | 1,283 | 1,247 | 1,283 | +2.64% | 280,000 | 577億4138万 | -4.68% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,247株（0.69%）-0.01% |
| 05/13 | 1,287 | 1,328 | 1,250 | 1,250 | -7.95% | 584,700 | 562億5621万 | -7.34% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 311,802株（0.69%）-0.06% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 315,047株（0.7%）+0.06% |
| 05/12 | （IR情報）18:00 特別損失(連結・個別)の計上および通期個別業績の前期実績との差異に関するお知らせ |
| 05/12 | （IR情報）18:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）17:05 「人とくるまのテクノロジー展2026 YOKOHAMA」出展のお知らせ |
| 05/12 | 1,342 | 1,362 | 1,342 | 1,358 | +1.65% | 168,800 | 611億1675万 | +0.37% |
| 05/11 | 1,334 | 1,351 | 1,332 | 1,336 | +0.23% | 179,100 | 601億2664万 | -1.26% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 288,353株（0.64%）+0.11% |
| 05/08 | 1,312 | 1,334 | 1,305 | 1,333 | +1.06% | 142,400 | 599億9162万 | -1.41% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 340,302株（0.75%）+0.11% |
| 05/08 | （空売り報告）Citigroup Global Markets Limited 213,533株（0.47%）-0.21%義務消失 |
| 05/07 | 1,318 | 1,322 | 1,298 | 1,319 | +1.93% | 125,300 | 593億6155万 | -2.3% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 307,980株（0.68%）-0.1% |
| 05/01 | 1,309 | 1,310 | 1,282 | 1,294 | -1.15% | 104,800 | 582億3643万 | -4.22% |
| 04/30 | 1,307 | 1,314 | 1,294 | 1,309 | -1.36% | 112,200 | 589億1150万 | -3.18% |
| 04/28 | 1,312 | 1,327 | 1,305 | 1,327 | +1.22% | 115,500 | 597億2159万 | -1.85% |
| 04/27 | 1,307 | 1,316 | 1,300 | 1,311 | -0.61% | 137,500 | 590億151万 | -2.96% |
| 04/24 | 1,338 | 1,346 | 1,310 | 1,319 | -0.53% | 104,800 | 593億6155万 | -2.22% |
| 04/23 | 1,331 | 1,341 | 1,304 | 1,326 | -0.38% | 188,000 | 596億7659万 | -1.63% |
| 04/22 | 1,355 | 1,363 | 1,330 | 1,331 | -2.85% | 125,500 | 599億161万 | -1.19% |
| 04/21 | 1,370 | 1,378 | 1,355 | 1,370 | +0.37% | 188,400 | 616億5681万 | +1.86% |
| 04/21 | （空売り報告）JPM Securities Japan Co Ltd. 290,702株（0.64%）-0.1% |
| 04/20 | 1,374 | 1,374 | 1,360 | 1,365 | +0.22% | 70,300 | 614億3178万 | +1.71% |
| 04/17 | 1,381 | 1,381 | 1,356 | 1,362 | -1.38% | 184,000 | 612億9677万 | +1.72% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 335,202株（0.74%）新規 |
| 04/17 | （空売り報告）Citigroup Global Markets Limited 353,680株（0.78%）-0.18% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,783株（0.53%）再IN |
| 04/16 | 1,386 | 1,388 | 1,376 | 1,381 | -0.36% | 81,700 | 621億5186万 | +3.29% |
| 04/15 | 1,391 | 1,405 | 1,376 | 1,386 | +0.07% | 110,800 | 623億7689万 | +3.74% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 436,280株（0.96%）-0.11% |
| 04/14 | 1,392 | 1,406 | 1,374 | 1,385 | -0.5% | 88,300 | 623億3188万 | +3.82% |
| 04/13 | 1,397 | 1,412 | 1,382 | 1,392 | -0.36% | 130,700 | 626億4692万 | +4.5% |
| 04/10 | 1,399 | 1,419 | 1,388 | 1,397 | +1.01% | 125,200 | 628億7194万 | +4.96% |
| 04/09 | 1,400 | 1,403 | 1,383 | 1,383 | -1.21% | 138,000 | 622億4187万 | +3.91% |
| 04/08 | 1,400 | 1,408 | 1,390 | 1,400 | +2.94% | 129,000 | 630億696万 | +5.26% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 217,083株（0.48%）-0.02%義務消失 |
| 04/07 | 1,375 | 1,389 | 1,360 | 1,360 | -1.09% | 92,100 | 612億676万 | +2.1% |
| 04/06 | 1,354 | 1,383 | 1,354 | 1,375 | +1.03% | 83,500 | 618億8183万 | +2.92% |
| 04/03 | 1,367 | 1,381 | 1,353 | 1,361 | +0.89% | 82,700 | 612億5176万 | +1.57% |
| 04/02 | 1,356 | 1,382 | 1,346 | 1,349 | -0.44% | 148,000 | 607億1170万 | +0.37% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 481,780株（1.07%）-0.06% |
| 04/01 | 1,333 | 1,355 | 1,325 | 1,355 | +4.15% | 144,400 | 609億8173万 | +0.37% |
| 03/31 | 1,290 | 1,322 | 1,289 | 1,301 | +0.93% | 181,100 | 585億5146万 | -3.99% |
| 03/31 | （空売り報告）Citigroup Global Markets Limited 509,980株（1.13%）+0.11% |
| 03/30 | 1,254 | 1,300 | 1,245 | 1,289 | -3.52% | 506,600 | 580億1141万 | -5.36% |
| 03/27 | 1,338 | 1,352 | 1,324 | 1,336 | +0.75% | 526,800 | 601億2664万 | -2.41% |
| 03/27 | （空売り報告）Citigroup Global Markets Limited 460,080株（1.02%）+0.11% |
| 03/26 | （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 |
| 03/26 | 1,331 | 1,335 | 1,308 | 1,326 | +0.15% | 239,800 | 596億7659万 | -3.49% |
| 03/25 | 1,330 | 1,335 | 1,321 | 1,324 | +1.85% | 217,900 | 595億8658万 | -3.92% |
| 03/24 | 1,289 | 1,300 | 1,276 | 1,300 | +4% | 226,200 | 585億646万 | -5.93% |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 225,611株（0.5%）再IN |
| 03/23 | 1,267 | 1,267 | 1,230 | 1,250 | -2.95% | 317,200 | 562億5621万 | -10.01% |
| 03/19 | 1,299 | 1,308 | 1,282 | 1,288 | -1.53% | 274,800 | 579億6640万 | -7.87% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 411,080株（0.91%）+0.09% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 222,311株（0.49%）-0.01%義務消失 |
| 03/18 | 1,300 | 1,310 | 1,296 | 1,308 | +2.19% | 148,000 | 588億6650万 | -6.97% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 226,311株（0.5%）再IN |
| 03/17 | 1,290 | 1,300 | 1,280 | 1,280 | -0.39% | 137,300 | 576億636万 | -9.35% |
| 03/16 | 1,286 | 1,295 | 1,272 | 1,285 | -0.62% | 176,900 | 578億3139万 | -9.38% |
| 03/13 | 1,295 | 1,308 | 1,287 | 1,293 | -2.42% | 217,300 | 581億9143万 | -9.14% |
| 03/12 | 1,353 | 1,355 | 1,320 | 1,325 | -2.07% | 148,800 | 596億3158万 | -7.21% |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 373,080株（0.82%）+0.03% |
| 03/11 | （IR情報）10:00 ６年連続、「健康経営優良法人2026」に認定 |
| 03/11 | 1,374 | 1,382 | 1,353 | 1,353 | +0.67% | 173,200 | 608億9172万 | -5.38% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 358,580株（0.79%）-0.01% |
| 03/10 | 1,354 | 1,356 | 1,331 | 1,344 | +1.13% | 178,000 | 604億8668万 | -6.01% |
| 03/09 | 1,318 | 1,330 | 1,289 | 1,329 | -3.06% | 271,300 | 598億1160万 | -7.13% |
| 03/06 | 1,372 | 1,383 | 1,357 | 1,371 | -1.58% | 122,500 | 617億181万 | -4.19% |
| 03/06 | （空売り報告）Citigroup Global Markets Limited 361,880株（0.8%）+0.05% |
| 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% |
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。
