| 2026 |
| 03/06 | 1,659 | 1,660 | 1,645 | 1,648 | -1.02% | 23,200 | 106億8451万 | +5.44% |
| 03/05 | 1,678 | 1,692 | 1,665 | 1,665 | -0.12% | 19,900 | 107億9473万 | +7.07% |
| 03/04 | （IR情報）10:15 株式の立会外分売終了に関するお知らせ |
| 03/04 | 1,675 | 1,688 | 1,660 | 1,667 | -3.14% | 71,600 | 108億769万 | +7.76% |
| 03/03 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 03/03 | 1,764 | 1,774 | 1,710 | 1,721 | -3.91% | 35,600 | 111億5779万 | +11.9% |
| 03/02 | 1,791 | 1,820 | 1,791 | 1,791 | -1.59% | 9,900 | 116億1163万 | +17.29% |
| 02/27 | （IR情報）17:00 組織変更及び執行役員の異動並びに人事異動に関するお知らせ ～「グループ制」導入による次世代リーダー育成と、DX推進による経営基盤の強化～ |
| 02/27 | 1,791 | 1,872 | 1,790 | 1,820 | +1.56% | 7,800 | 117億9964万 | +20.45% |
| 02/26 | 1,818 | 1,826 | 1,770 | 1,792 | -1.81% | 12,900 | 116億1811万 | +19.95% |
| 02/25 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 02/25 | 1,864 | 1,876 | 1,825 | 1,825 | +0.94% | 21,000 | 118億3206万 | +23.48% |
| 02/24 | 1,817 | 1,899 | 1,762 | 1,808 | +1.63% | 27,000 | 117億2184万 | +23.75% |
| 02/20 | 1,745 | 1,820 | 1,670 | 1,779 | +1.37% | 71,800 | 115億3383万 | +23.11% |
| 02/19 | 1,755 | 1,755 | 1,755 | 1,755 | +20.62% | 6,000 | 113億7823万 | +22.81% |
| 02/18 | （IR情報）15:30 株主優待制度の導入(新設)に関するお知らせ |
| 02/18 | 1,432 | 1,455 | 1,431 | 1,455 | +1.39% | 4,200 | 94億3323万 | +2.9% |
| 02/17 | 1,446 | 1,446 | 1,425 | 1,435 | -0.83% | 5,600 | 93億356万 | +1.63% |
| 02/16 | 1,430 | 1,450 | 1,425 | 1,447 | +1.4% | 4,500 | 93億8136万 | +2.62% |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,390 | 1,427 | 1,369 | 1,427 | +2.29% | 12,400 | 92億5170万 | +1.35% |
| 02/12 | 1,382 | 1,420 | 1,382 | 1,395 | +1.82% | 1,400 | 90億4423万 | -0.85% |
| 02/10 | 1,371 | 1,380 | 1,370 | 1,370 | 0% | 1,000 | 88億8215万 | -2.56% |
| 02/09 | 1,380 | 1,380 | 1,370 | 1,370 | -0.07% | 1,700 | 88億8215万 | -2.63% |
| 02/06 | 1,362 | 1,376 | 1,362 | 1,371 | +0.07% | 800 | 88億8863万 | -2.56% |
| 02/05 | 1,387 | 1,405 | 1,355 | 1,370 | -2.07% | 9,900 | 88億8215万 | -2.7% |
| 02/04 | 1,434 | 1,435 | 1,386 | 1,399 | -3.25% | 8,100 | 90億7016万 | -0.64% |
| 02/03 | 1,448 | 1,449 | 1,425 | 1,446 | +0.42% | 3,000 | 93億7488万 | +2.41% |
| 02/02 | 1,455 | 1,457 | 1,440 | 1,440 | -0.69% | 900 | 93億3598万 | +2.13% |
| 01/30 | 1,430 | 1,450 | 1,430 | 1,450 | +1.33% | 2,800 | 94億81万 | +3.06% |
| 01/29 | 1,468 | 1,468 | 1,400 | 1,431 | -1.45% | 4,100 | 92億7763万 | +2% |
| 01/28 | 1,452 | 1,452 | 1,450 | 1,452 | 0% | 1,000 | 94億1378万 | +3.94% |
| 01/27 | 1,443 | 1,466 | 1,433 | 1,452 | +0.62% | 2,700 | 94億1378万 | +4.39% |
| 01/26 | 1,435 | 1,444 | 1,432 | 1,443 | -0.07% | 4,900 | 93億5543万 | +4.34% |
| 01/23 | 1,417 | 1,455 | 1,412 | 1,444 | +2.78% | 10,200 | 93億6191万 | +4.94% |
| 01/22 | 1,400 | 1,409 | 1,391 | 1,405 | +1.08% | 3,200 | 91億906万 | +2.55% |
| 01/21 | 1,396 | 1,401 | 1,345 | 1,390 | -0.93% | 10,300 | 90億1181万 | +1.83% |
| 01/20 | 1,392 | 1,403 | 1,390 | 1,403 | +0.94% | 1,700 | 90億9610万 | +3.16% |
| 01/19 | 1,394 | 1,402 | 1,390 | 1,390 | -0.29% | 3,000 | 90億1181万 | +2.58% |
| 01/16 | 1,391 | 1,394 | 1,380 | 1,394 | +0.22% | 4,500 | 90億3775万 | +3.18% |
| 01/15 | 1,380 | 1,395 | 1,380 | 1,391 | 0% | 3,200 | 90億1830万 | +3.34% |
| 01/14 | 1,400 | 1,405 | 1,390 | 1,391 | -0.14% | 3,000 | 90億1830万 | +3.73% |
| 01/13 | 1,390 | 1,393 | 1,386 | 1,393 | +0.14% | 3,800 | 90億3126万 | +4.27% |
| 01/09 | 1,395 | 1,397 | 1,390 | 1,391 | -0.07% | 1,100 | 90億1830万 | +4.59% |
| 01/08 | 1,394 | 1,394 | 1,389 | 1,392 | +0.14% | 1,600 | 90億2478万 | +5.14% |
| 01/07 | 1,395 | 1,395 | 1,373 | 1,390 | 0% | 5,300 | 90億1181万 | +5.46% |
| 01/06 | （IR情報）15:30 静岡県東部エリア初出店！「BYD AUTO 三島」が2026年1月17日（土）にオープン ～県内3店舗目。最新モデル「SEALION 7」など全5車種を展示～ |
| 01/06 | 1,376 | 1,395 | 1,376 | 1,390 | +0.58% | 4,400 | 90億1181万 | +5.95% |
| 01/05 | 1,375 | 1,389 | 1,375 | 1,382 | +0.51% | 800 | 89億5995万 | +5.9% |
| 2025 |
| 12/30 | 1,374 | 1,388 | 1,369 | 1,375 | -1.08% | 2,500 | 89億1456万 | +6.01% |
| 12/29 | 1,381 | 1,400 | 1,346 | 1,390 | +0.51% | 8,200 | 90億1181万 | +7.59% |
| 12/26 | 1,495 | 1,496 | 1,375 | 1,383 | -7.49% | 35,100 | 89億6643万 | +7.88% |
| 12/25 | 1,404 | 1,509 | 1,404 | 1,495 | +7.48% | 20,200 | 96億9256万 | +17.44% |
| 12/24 | 1,386 | 1,398 | 1,384 | 1,391 | +1.02% | 5,000 | 90億1830万 | +10.48% |
| 12/23 | 1,358 | 1,377 | 1,350 | 1,377 | +2.15% | 11,000 | 89億2753万 | +10.25% |
| 12/22 | 1,294 | 1,350 | 1,280 | 1,348 | +4.9% | 30,200 | 87億3951万 | +8.8% |
| 12/19 | 1,280 | 1,285 | 1,280 | 1,285 | +0.23% | 1,000 | 83億3107万 | +4.3% |
| 12/18 | 1,267 | 1,285 | 1,266 | 1,282 | +1.1% | 4,300 | 83億1162万 | +4.57% |
| 12/17 | 1,258 | 1,270 | 1,227 | 1,268 | -0.16% | 6,800 | 82億2085万 | +3.76% |
| 12/16 | 1,277 | 1,277 | 1,270 | 1,270 | -0.39% | 1,800 | 82億3382万 | +4.27% |
| 12/15 | 1,259 | 1,275 | 1,259 | 1,275 | -0.31% | 900 | 82億6623万 | +4.94% |
| 12/12 | 1,283 | 1,283 | 1,250 | 1,279 | 0% | 3,400 | 82億9217万 | +5.62% |
| 12/11 | 1,285 | 1,285 | 1,265 | 1,279 | -0.47% | 2,600 | 82億9217万 | +5.79% |
| 12/10 | 1,275 | 1,285 | 1,264 | 1,285 | +0.78% | 6,700 | 83億3107万 | +6.46% |
| 12/09 | 1,278 | 1,280 | 1,212 | 1,275 | -0.23% | 6,900 | 82億6623万 | +5.63% |
| 12/08 | 1,280 | 1,280 | 1,275 | 1,278 | +0.39% | 7,400 | 82億8568万 | +6.06% |
| 12/05 | 1,263 | 1,280 | 1,263 | 1,273 | +1.11% | 5,200 | 82億5327万 | +5.91% |
| 12/04 | 1,243 | 1,259 | 1,222 | 1,259 | +1.29% | 4,000 | 81億6250万 | +5.09% |
| 12/03 | 1,248 | 1,265 | 1,243 | 1,243 | +0.24% | 4,900 | 80億5877万 | +4.1% |
| 12/02 | 1,244 | 1,244 | 1,225 | 1,240 | +0.73% | 1,800 | 80億3932万 | +4.11% |
| 12/01 | （IR情報）15:30 靜甲ソフトボール部、静岡県三島市とのパートナーシップ協定～スポーツを活かした地域共創～ |
| 12/01 | 1,244 | 1,244 | 1,231 | 1,231 | -0.49% | 4,600 | 79億8097万 | +3.62% |
| 11/28 | 1,224 | 1,250 | 1,222 | 1,237 | +1.98% | 7,900 | 80億1987万 | +4.48% |
| 11/27 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 11/27 | 1,216 | 1,224 | 1,212 | 1,213 | +0.58% | 4,300 | 78億6427万 | +2.97% |
| 11/26 | 1,242 | 1,242 | 1,200 | 1,206 | -2.66% | 10,900 | 78億1888万 | +2.9% |
| 11/25 | 1,161 | 1,244 | 1,152 | 1,239 | +8.12% | 12,300 | 80億3283万 | +6.35% |
| 11/21 | 1,124 | 1,146 | 1,115 | 1,146 | -0.69% | 7,400 | 74億2988万 | -0.87% |
| 11/20 | 1,136 | 1,155 | 1,136 | 1,154 | +1.5% | 4,300 | 74億8175万 | +0.26% |
| 11/19 | 1,139 | 1,139 | 1,113 | 1,137 | -0.09% | 3,100 | 73億7153万 | -0.79% |
| 11/18 | 1,148 | 1,152 | 1,131 | 1,138 | -0.78% | 5,300 | 73億7802万 | -0.26% |
| 11/17 | 1,131 | 1,147 | 1,121 | 1,147 | -0.26% | 8,300 | 74億3637万 | +0.88% |
| 11/14 | 1,136 | 1,150 | 1,131 | 1,150 | -0.17% | 5,700 | 74億5582万 | +1.5% |
| 11/13 | 1,165 | 1,165 | 1,148 | 1,152 | -1.45% | 2,700 | 74億6878万 | +2.13% |
| 11/12 | 1,163 | 1,169 | 1,122 | 1,169 | -0.93% | 4,700 | 75億7900万 | +4% |
| 11/11 | 1,189 | 1,189 | 1,165 | 1,180 | -1.26% | 1,200 | 76億5032万 | +5.55% |
| 11/10 | 1,199 | 1,199 | 1,151 | 1,195 | +1.27% | 10,200 | 77億4757万 | +7.46% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,188 | 1,215 | 1,169 | 1,180 | -3.12% | 8,200 | 76億5032万 | +6.69% |
| 11/06 | 1,240 | 1,240 | 1,205 | 1,218 | -1.38% | 4,400 | 78億9668万 | +10.83% |
| 11/05 | 1,280 | 1,280 | 1,171 | 1,235 | -2.68% | 13,800 | 80億690万 | +13.1% |
| 11/04 | 1,266 | 1,300 | 1,250 | 1,269 | +2.17% | 10,200 | 82億2733万 | +17.07% |
| 10/31 | 1,220 | 1,242 | 1,197 | 1,242 | +4.37% | 5,300 | 80億5228万 | +15.43% |
| 10/30 | 1,175 | 1,190 | 1,155 | 1,190 | +1.36% | 7,000 | 77億1515万 | +11.32% |
| 10/29 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 10/29 | 1,175 | 1,185 | 1,169 | 1,174 | +0.43% | 5,600 | 76億1142万 | +10.34% |
| 10/28 | 1,188 | 1,188 | 1,150 | 1,169 | 0% | 4,500 | 75億7900万 | +10.39% |
| 10/27 | 1,174 | 1,178 | 1,150 | 1,169 | +0.09% | 16,600 | 75億7900万 | +10.91% |
| 10/24 | 1,121 | 1,168 | 1,118 | 1,168 | +3.27% | 16,700 | 75億7252万 | +11.45% |
| 10/23 | 1,169 | 1,174 | 1,129 | 1,131 | +4.63% | 69,200 | 73億3263万 | +8.65% |
| 10/22 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 10/22 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 10/22 | 1,070 | 1,083 | 1,062 | 1,081 | +1.79% | 5,200 | 70億847万 | +4.44% |
| 10/21 | 1,038 | 1,068 | 1,038 | 1,062 | +2.41% | 6,700 | 68億8528万 | +3.01% |
| 10/20 | 1,019 | 1,043 | 1,019 | 1,037 | +2.17% | 4,600 | 67億2320万 | +0.97% |
| 10/17 | 1,012 | 1,015 | 1,006 | 1,015 | -0.88% | 1,800 | 65億8057万 | -0.88% |
| 10/16 | 1,032 | 1,032 | 1,016 | 1,024 | -0.29% | 2,000 | 66億3892万 | +0.2% |
| 10/15 | 1,017 | 1,034 | 1,017 | 1,027 | +1.99% | 2,200 | 66億5837万 | +0.69% |
| 10/14 | 1,026 | 1,030 | 964 | 1,007 | -3.17% | 12,800 | 65億2870万 | -0.98% |
| 10/10 | 1,045 | 1,045 | 1,028 | 1,040 | +0.29% | 1,600 | 67億4265万 | +2.46% |
| 10/09 | 1,038 | 1,045 | 1,037 | 1,037 | -0.19% | 1,600 | 67億2320万 | +2.57% |
| 10/08 | 1,025 | 1,039 | 1,023 | 1,039 | +0.87% | 3,200 | 67億3617万 | +3.08% |
| 10/07 | 1,032 | 1,035 | 1,030 | 1,030 | -0.68% | 5,200 | 66億7782万 | +2.49% |
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。
