| 2026 |
| 03/06 | 1,347 | 1,359 | 1,326 | 1,352 | -0.37% | 163,800 | 383億8710万 | -5.98% |
| 03/05 | 1,386 | 1,386 | 1,348 | 1,357 | +2.11% | 237,100 | 385億2907万 | -5.76% |
| 03/04 | 1,379 | 1,383 | 1,308 | 1,329 | -4.73% | 396,300 | 377億3407万 | -7.96% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 142,460株（0.5%）新規 |
| 03/03 | 1,441 | 1,460 | 1,395 | 1,395 | -3.93% | 323,100 | 396億799万 | -3.66% |
| 03/02 | 1,435 | 1,456 | 1,425 | 1,452 | -2.02% | 344,000 | 412億2638万 | +0.07% |
| 02/27 | 1,439 | 1,482 | 1,436 | 1,482 | +3.28% | 195,400 | 420億7817万 | +2% |
| 02/26 | 1,436 | 1,450 | 1,426 | 1,435 | -0.69% | 178,400 | 407億4371万 | -1.24% |
| 02/25 | 1,447 | 1,455 | 1,434 | 1,445 | -0.48% | 83,200 | 410億2763万 | -0.76% |
| 02/24 | 1,425 | 1,464 | 1,421 | 1,452 | +1.68% | 175,000 | 412億2638万 | -0.48% |
| 02/20 | 1,420 | 1,456 | 1,416 | 1,428 | -0.42% | 334,200 | 405億4496万 | -2.39% |
| 02/19 | 1,422 | 1,435 | 1,412 | 1,434 | +0.56% | 101,800 | 407億1531万 | -2.18% |
| 02/18 | 1,441 | 1,443 | 1,424 | 1,426 | -1.59% | 103,100 | 404億8817万 | -2.99% |
| 02/17 | 1,426 | 1,452 | 1,421 | 1,449 | +1.19% | 145,900 | 411億4121万 | -1.63% |
| 02/16 | 1,432 | 1,452 | 1,406 | 1,432 | +0.07% | 142,800 | 406億5853万 | -2.85% |
| 02/13 | 1,460 | 1,477 | 1,415 | 1,431 | -4.6% | 416,400 | 406億3013万 | -3.05% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | （IR情報）16:00 組織変更、役員の異動及び幹部人事に関するお知らせ |
| 02/12 | 1,508 | 1,524 | 1,478 | 1,500 | +0.27% | 325,600 | 425億8924万 | +1.42% |
| 02/10 | 1,488 | 1,502 | 1,481 | 1,496 | +0.54% | 120,300 | 424億7567万 | +1.29% |
| 02/09 | 1,510 | 1,513 | 1,488 | 1,488 | -0.27% | 178,400 | 422億4853万 | +0.88% |
| 02/06 | 1,475 | 1,492 | 1,471 | 1,492 | +0.81% | 105,700 | 423億6210万 | +1.36% |
| 02/05 | 1,486 | 1,497 | 1,455 | 1,480 | +0.48% | 156,800 | 420億2138万 | +0.75% |
| 02/04 | 1,458 | 1,482 | 1,439 | 1,473 | +2.08% | 169,200 | 418億2263万 | +0.55% |
| 02/03 | 1,422 | 1,445 | 1,413 | 1,443 | +1.91% | 145,500 | 409億7085万 | -1.16% |
| 02/02 | 1,454 | 1,464 | 1,411 | 1,416 | -1.94% | 131,100 | 402億424万 | -2.75% |
| 01/30 | 1,425 | 1,444 | 1,420 | 1,444 | +2.05% | 83,700 | 409億9924万 | -0.55% |
| 01/29 | 1,415 | 1,426 | 1,390 | 1,415 | +0.21% | 140,200 | 401億7585万 | -2.35% |
| 01/28 | 1,440 | 1,440 | 1,412 | 1,412 | -2.28% | 100,900 | 400億9067万 | -2.35% |
| 01/27 | 1,440 | 1,450 | 1,420 | 1,445 | +0.35% | 112,300 | 410億2763万 | +0.28% |
| 01/26 | 1,450 | 1,460 | 1,439 | 1,440 | -2.31% | 165,100 | 408億8567万 | +0.35% |
| 01/23 | 1,499 | 1,503 | 1,467 | 1,474 | -0.67% | 85,300 | 418億5103万 | +3.15% |
| 01/22 | 1,496 | 1,500 | 1,484 | 1,484 | -0.34% | 61,700 | 421億3495万 | +4.36% |
| 01/21 | 1,482 | 1,493 | 1,461 | 1,489 | -1% | 120,700 | 422億7692万 | +5.3% |
| 01/20 | 1,520 | 1,520 | 1,500 | 1,504 | -1.64% | 61,500 | 427億281万 | +7.05% |
| 01/19 | 1,534 | 1,536 | 1,495 | 1,529 | -0.84% | 141,600 | 434億1263万 | +9.61% |
| 01/16 | 1,520 | 1,542 | 1,506 | 1,542 | +1.31% | 100,700 | 437億8174万 | +11.34% |
| 01/15 | 1,524 | 1,528 | 1,507 | 1,522 | -0.07% | 118,800 | 432億1388万 | +10.69% |
| 01/14 | 1,505 | 1,527 | 1,497 | 1,523 | +2.01% | 98,800 | 432億4228万 | +11.66% |
| 01/13 | 1,516 | 1,521 | 1,491 | 1,493 | +0.2% | 142,200 | 423億9049万 | +10.18% |
| 01/09 | 1,475 | 1,493 | 1,475 | 1,490 | +1.02% | 110,600 | 423億531万 | +10.62% |
| 01/08 | 1,499 | 1,509 | 1,470 | 1,475 | -2.12% | 195,000 | 418億7942万 | +10.24% |
| 01/07 | 1,442 | 1,514 | 1,441 | 1,507 | +3.36% | 201,100 | 427億8799万 | +13.22% |
| 01/06 | 1,453 | 1,469 | 1,451 | 1,458 | +1.25% | 147,700 | 413億9674万 | +10.2% |
| 01/05 | 1,433 | 1,440 | 1,420 | 1,440 | +1.77% | 192,400 | 408億8567万 | +9.26% |
| 2025 |
| 12/30 | 1,407 | 1,434 | 1,404 | 1,415 | +0.57% | 136,100 | 401億7585万 | +7.77% |
| 12/29 | 1,390 | 1,414 | 1,379 | 1,407 | +2.48% | 151,400 | 399億4871万 | +7.65% |
| 12/26 | 1,370 | 1,378 | 1,365 | 1,373 | +1.25% | 90,400 | 389億8335万 | +5.53% |
| 12/25 | 1,346 | 1,369 | 1,346 | 1,356 | +1.42% | 78,400 | 385億67万 | +4.71% |
| 12/24 | 1,341 | 1,344 | 1,333 | 1,337 | -0.07% | 57,900 | 379億6121万 | +3.64% |
| 12/23 | 1,360 | 1,362 | 1,331 | 1,338 | -1.47% | 92,500 | 379億8960万 | +4.12% |
| 12/22 | 1,344 | 1,369 | 1,340 | 1,358 | +2.26% | 138,300 | 385億5746万 | +6.01% |
| 12/19 | 1,309 | 1,334 | 1,304 | 1,328 | +2.15% | 92,800 | 377億567万 | +3.99% |
| 12/18 | 1,303 | 1,307 | 1,294 | 1,300 | -0.31% | 60,300 | 369億1067万 | +1.96% |
| 12/17 | 1,300 | 1,309 | 1,286 | 1,304 | +1.48% | 101,700 | 370億2425万 | +2.44% |
| 12/16 | 1,300 | 1,303 | 1,278 | 1,285 | -1.15% | 110,400 | 364億8478万 | +0.86% |
| 12/15 | 1,270 | 1,300 | 1,265 | 1,300 | +1.8% | 63,400 | 369億1067万 | +1.96% |
| 12/12 | 1,270 | 1,277 | 1,259 | 1,277 | +1.83% | 126,000 | 362億5764万 | +0.08% |
| 12/11 | 1,286 | 1,286 | 1,244 | 1,254 | -1.49% | 167,900 | 356億460万 | -1.95% |
| 12/10 | 1,289 | 1,295 | 1,270 | 1,273 | -0.55% | 118,500 | 361億4407万 | -0.7% |
| 12/09 | 1,284 | 1,301 | 1,280 | 1,280 | +0.16% | 153,100 | 363億4282万 | -0.31% |
| 12/08 | 1,265 | 1,282 | 1,264 | 1,278 | +1.67% | 215,000 | 362億8603万 | -0.7% |
| 12/05 | 1,285 | 1,288 | 1,257 | 1,257 | -2.78% | 204,700 | 356億8978万 | -2.48% |
| 12/04 | 1,282 | 1,296 | 1,274 | 1,293 | +0.94% | 65,400 | 367億1192万 | -0.08% |
| 12/03 | 1,272 | 1,290 | 1,265 | 1,281 | +0.79% | 115,300 | 363億7121万 | -1.31% |
| 12/02 | 1,299 | 1,299 | 1,267 | 1,271 | -1.85% | 103,000 | 360億8728万 | -2.53% |
| 12/01 | 1,326 | 1,326 | 1,290 | 1,295 | -2.19% | 145,500 | 367億6871万 | -1.15% |
| 11/28 | 1,341 | 1,353 | 1,322 | 1,324 | -0.3% | 129,200 | 375億9210万 | +0.68% |
| 11/27 | 1,314 | 1,337 | 1,304 | 1,328 | +2.08% | 99,500 | 377億567万 | +0.84% |
| 11/26 | 1,280 | 1,301 | 1,280 | 1,301 | +2.2% | 142,100 | 369億3907万 | -1.44% |
| 11/25 | 1,262 | 1,275 | 1,255 | 1,273 | +1.6% | 130,000 | 361億4407万 | -3.78% |
| 11/21 | 1,234 | 1,255 | 1,228 | 1,253 | +0.97% | 97,600 | 355億7621万 | -5.51% |
| 11/20 | 1,240 | 1,257 | 1,232 | 1,241 | +0.89% | 169,000 | 352億3550万 | -6.83% |
| 11/19 | 1,215 | 1,236 | 1,210 | 1,230 | +1.82% | 140,600 | 349億2318万 | -8% |
| 11/18 | 1,219 | 1,228 | 1,207 | 1,208 | -1.23% | 154,900 | 342億9853万 | -10.12% |
| 11/17 | 1,255 | 1,258 | 1,219 | 1,223 | -2.86% | 237,200 | 347億2443万 | -9.47% |
| 11/14 | 1,266 | 1,271 | 1,248 | 1,259 | -1.49% | 263,100 | 357億4657万 | -7.43% |
| 11/13 | 1,270 | 1,310 | 1,247 | 1,278 | +1.11% | 573,400 | 362億8603万 | -6.44% |
| 11/12 | 1,274 | 1,285 | 1,246 | 1,264 | -4.46% | 412,000 | 358億8853万 | -7.94% |
| 11/11 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/11 | 1,313 | 1,323 | 1,298 | 1,323 | +0.61% | 275,200 | 375億6371万 | -4.2% |
| 11/10 | 1,333 | 1,340 | 1,307 | 1,315 | -1.2% | 178,900 | 373億3657万 | -5.05% |
| 11/07 | 1,333 | 1,339 | 1,318 | 1,331 | -0.6% | 59,400 | 377億9085万 | -4.11% |
| 11/06 | 1,335 | 1,355 | 1,328 | 1,339 | +1.44% | 78,400 | 380億1799万 | -3.81% |
| 11/05 | 1,330 | 1,331 | 1,285 | 1,320 | -1.35% | 144,200 | 374億7853万 | -5.44% |
| 11/04 | 1,335 | 1,347 | 1,323 | 1,338 | -0.22% | 95,200 | 379億8960万 | -4.63% |
| 10/31 | 1,351 | 1,352 | 1,330 | 1,341 | -0.74% | 103,900 | 380億7478万 | -4.89% |
| 10/30 | 1,370 | 1,383 | 1,345 | 1,351 | -1.53% | 127,800 | 383億5871万 | -4.66% |
| 10/29 | 1,400 | 1,400 | 1,366 | 1,372 | -2.21% | 100,100 | 389億5496万 | -3.58% |
| 10/28 | 1,410 | 1,435 | 1,403 | 1,403 | -1.27% | 172,600 | 398億3514万 | -1.75% |
| 10/27 | 1,430 | 1,431 | 1,414 | 1,421 | +0.07% | 57,800 | 403億4621万 | -0.77% |
| 10/24 | （IR情報）16:00 (開示事項の経過)本社移転日の決定に関するお知らせ |
| 10/24 | 1,419 | 1,435 | 1,403 | 1,420 | +0.71% | 73,500 | 403億1781万 | -1.18% |
| 10/23 | 1,379 | 1,410 | 1,369 | 1,410 | +2.03% | 216,600 | 400億3389万 | -2.15% |
| 10/22 | 1,386 | 1,395 | 1,372 | 1,382 | -1.07% | 343,400 | 392億3889万 | -4.43% |
| 10/21 | 1,397 | 1,397 | 1,376 | 1,397 | +1.38% | 121,700 | 396億6478万 | -3.72% |
| 10/20 | 1,374 | 1,388 | 1,363 | 1,378 | +1.55% | 221,600 | 391億2531万 | -5.29% |
| 10/17 | 1,389 | 1,389 | 1,350 | 1,357 | -2.3% | 143,000 | 385億2907万 | -7.12% |
| 10/16 | 1,381 | 1,395 | 1,374 | 1,389 | +0.58% | 173,400 | 394億3764万 | -5.32% |
| 10/15 | 1,400 | 1,406 | 1,370 | 1,381 | -0.58% | 430,000 | 392億1049万 | -6.18% |
| 10/14 | 1,374 | 1,401 | 1,368 | 1,389 | -0.71% | 145,600 | 394億3764万 | -6.02% |
| 10/10 | 1,420 | 1,420 | 1,388 | 1,399 | -2.58% | 113,400 | 397億2156万 | -5.6% |
| 10/09 | 1,424 | 1,440 | 1,424 | 1,436 | +0.91% | 135,000 | 407億7210万 | -3.3% |
| 10/08 | 1,440 | 1,452 | 1,423 | 1,423 | -1.39% | 148,300 | 404億299万 | -4.24% |
| 10/07 | 1,450 | 1,469 | 1,440 | 1,443 | -1.37% | 83,200 | 409億7085万 | -3.02% |
| 10/01 | （IR情報）14:00 ジャパンラグビー リーグワン所属「三重ホンダヒート」とのスポンサーシップ契約締結に関するお知らせ |
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。
