| 2026 |
| 03/06 | 1,859 | 1,911 | 1,858 | 1,905 | +0.9% | 1,066,900 | 6069億4844万 | -3.45% |
| 03/05 | 1,918 | 1,951 | 1,888 | 1,888 | +1.89% | 1,212,000 | 6015億3210万 | -4.07% |
| 03/04 | 1,905 | 1,942 | 1,834 | 1,853 | -6.56% | 1,576,500 | 5903億8082万 | -5.75% |
| 03/03 | 2,076 | 2,112 | 1,983 | 1,983 | -6.64% | 1,003,100 | 6317億9987万 | +0.86% |
| 03/02 | 2,082 | 2,124 | 2,051 | 2,124 | -1.16% | 1,614,400 | 6767億2361万 | +8.2% |
| 02/27 | （IR情報）15:00 欧州自動車事業の譲渡に向けた基本合意に関するお知らせ |
| 02/27 | 2,079 | 2,161 | 2,062 | 2,149 | +4.12% | 1,450,200 | 6846億8882万 | +9.98% |
| 02/26 | 2,098 | 2,109 | 2,064 | 2,064 | -0.67% | 662,700 | 6576億713万 | +6.23% |
| 02/25 | 2,079 | 2,089 | 2,042 | 2,078 | +1.22% | 680,500 | 6620億6764万 | +7.33% |
| 02/24 | 2,052 | 2,072 | 2,032 | 2,053 | +0.34% | 718,700 | 6541億244万 | +6.43% |
| 02/20 | 2,044 | 2,057 | 2,018 | 2,046 | -1.45% | 826,400 | 6518億7218万 | +6.29% |
| 02/19 | 2,040 | 2,089 | 2,037 | 2,076 | +1.81% | 921,600 | 6614億3043万 | +8.13% |
| 02/18 | 2,027 | 2,041 | 2,015 | 2,039 | +0.44% | 829,500 | 6496億4193万 | +6.64% |
| 02/17 | 2,010 | 2,040 | 2,003 | 2,030 | +1.15% | 898,600 | 6467億7445万 | +6.51% |
| 02/16 | 2,053 | 2,064 | 2,007 | 2,007 | -1.57% | 780,300 | 6394億4647万 | +5.8% |
| 02/13 | 2,036 | 2,056 | 2,023 | 2,039 | -1.02% | 1,508,600 | 6496億4193万 | +8% |
| 02/12 | 2,038 | 2,071 | 2,025 | 2,060 | +1.03% | 1,552,400 | 6563億3270万 | +9.69% |
| 02/10 | 2,004 | 2,044 | 2,000 | 2,039 | +2% | 1,563,700 | 6496億4193万 | +9.21% |
| 02/09 | 1,999 | 2,024 | 1,973 | 1,999 | +4.71% | 2,292,900 | 6368億9760万 | +7.7% |
| 02/06 | 1,873 | 1,909 | 1,860 | 1,909 | +1.92% | 1,199,300 | 6082億2287万 | +3.41% |
| 02/05 | 1,895 | 1,899 | 1,868 | 1,873 | +0.86% | 1,537,100 | 5967億5298万 | +1.9% |
| 02/04 | 1,869 | 1,877 | 1,819 | 1,857 | +1.53% | 1,919,800 | 5916億5525万 | +1.36% |
| 02/03 | （IR情報）15:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/03 | （IR情報）15:00 公開買付けへの応募及び当社個別決算における特別利益の計上見込みに関するお知らせ |
| 02/03 | 1,817 | 1,900 | 1,800 | 1,829 | +2.12% | 2,441,900 | 5827億3422万 | +0.11% |
| 02/02 | 1,832 | 1,844 | 1,782 | 1,791 | -1.59% | 1,706,000 | 5706億2711万 | -1.76% |
| 01/30 | 1,809 | 1,826 | 1,797 | 1,820 | +0.83% | 1,264,100 | 5798億6675万 | 0% |
| 01/29 | 1,790 | 1,815 | 1,769 | 1,805 | +0.95% | 1,059,500 | 5750億8763万 | -0.72% |
| 01/28 | 1,818 | 1,835 | 1,788 | 1,788 | -3.09% | 1,396,600 | 5696億7129万 | -1.54% |
| 01/27 | 1,834 | 1,851 | 1,818 | 1,845 | -0.27% | 950,300 | 5878億3195万 | +1.71% |
| 01/26 | 1,851 | 1,875 | 1,841 | 1,850 | -2.73% | 1,246,300 | 5894億2499万 | +2.32% |
| 01/23 | 1,898 | 1,915 | 1,893 | 1,902 | +0.32% | 567,700 | 6059億9261万 | +5.43% |
| 01/22 | 1,902 | 1,907 | 1,884 | 1,896 | +1.28% | 847,900 | 6040億8097万 | +5.45% |
| 01/21 | 1,850 | 1,881 | 1,843 | 1,872 | -1.11% | 906,600 | 5964億3437万 | +4.41% |
| 01/20 | 1,912 | 1,922 | 1,889 | 1,893 | -0.94% | 760,500 | 6031億2514万 | +5.87% |
| 01/19 | 1,919 | 1,948 | 1,881 | 1,911 | -2.1% | 930,800 | 6088億6009万 | +7.24% |
| 01/16 | 1,896 | 1,958 | 1,890 | 1,952 | +2.2% | 1,246,400 | 6219億2302万 | +10.03% |
| 01/15 | 1,895 | 1,918 | 1,888 | 1,910 | +0.9% | 1,110,700 | 6085億4148万 | +8.28% |
| 01/14 | 1,874 | 1,900 | 1,870 | 1,893 | +1.18% | 1,219,800 | 6031億2514万 | +7.92% |
| 01/13 | 1,850 | 1,874 | 1,845 | 1,871 | +3.77% | 1,245,700 | 5961億1576万 | +7.1% |
| 01/09 | 1,795 | 1,803 | 1,781 | 1,803 | +1.18% | 966,400 | 5744億5041万 | +3.62% |
| 01/08 | 1,794 | 1,819 | 1,776 | 1,782 | -1.11% | 899,400 | 5677億5964万 | +2.65% |
| 01/07 | 1,773 | 1,808 | 1,760 | 1,802 | +1.24% | 1,393,800 | 5741億3180万 | +4.04% |
| 01/06 | 1,793 | 1,819 | 1,780 | 1,780 | +0.39% | 1,282,700 | 5671億2243万 | +3.01% |
| 01/05 | 1,747 | 1,773 | 1,739 | 1,773 | +2.19% | 951,700 | 5648億9217万 | +2.84% |
| 2025 |
| 12/30 | 1,715 | 1,736 | 1,712 | 1,735 | +0.52% | 750,300 | 5527億8506万 | +0.87% |
| 12/29 | 1,720 | 1,729 | 1,712 | 1,726 | +0.58% | 780,600 | 5499億1759万 | +0.64% |
| 12/26 | 1,727 | 1,735 | 1,713 | 1,716 | -0.35% | 672,300 | 5467億3151万 | +0.41% |
| 12/25 | 1,730 | 1,733 | 1,711 | 1,722 | -0.17% | 482,600 | 5486億4316万 | +1.12% |
| 12/24 | 1,736 | 1,751 | 1,725 | 1,725 | -0.17% | 816,500 | 5495億9898万 | +1.65% |
| 12/23 | 1,757 | 1,762 | 1,717 | 1,728 | -2.48% | 1,672,700 | 5505億5480万 | +2.25% |
| 12/22 | 1,781 | 1,788 | 1,763 | 1,772 | +0.45% | 1,246,000 | 5645億7356万 | +5.1% |
| 12/19 | 1,717 | 1,775 | 1,717 | 1,764 | +2.8% | 1,933,400 | 5620億2470万 | +5.06% |
| 12/18 | 1,719 | 1,727 | 1,701 | 1,716 | +0.06% | 1,459,800 | 5467億3151万 | +2.57% |
| 12/17 | 1,719 | 1,724 | 1,687 | 1,715 | -1.27% | 1,316,400 | 5464億1290万 | +2.76% |
| 12/16 | 1,773 | 1,778 | 1,732 | 1,737 | -1.36% | 1,067,800 | 5534億2228万 | +4.32% |
| 12/15 | 1,785 | 1,793 | 1,758 | 1,761 | -0.23% | 1,248,600 | 5610億6887万 | +6.08% |
| 12/12 | 1,770 | 1,770 | 1,730 | 1,765 | +1.15% | 1,283,500 | 5623億4330万 | +6.65% |
| 12/11 | 1,775 | 1,775 | 1,740 | 1,745 | +0.17% | 1,083,100 | 5559億7114万 | +5.82% |
| 12/10 | 1,738 | 1,778 | 1,734 | 1,742 | +1.63% | 1,342,500 | 5550億1532万 | +6.03% |
| 12/09 | 1,700 | 1,722 | 1,695 | 1,714 | +0.82% | 1,029,500 | 5460億9429万 | +4.64% |
| 12/08 | 1,691 | 1,707 | 1,683 | 1,700 | +1.8% | 695,600 | 5416億3378万 | +4.17% |
| 12/05 | 1,697 | 1,704 | 1,670 | 1,670 | -2.57% | 859,500 | 5320億7553万 | +2.77% |
| 12/04 | 1,690 | 1,720 | 1,679 | 1,714 | +1.3% | 900,800 | 5460億9429万 | +5.87% |
| 12/03 | 1,702 | 1,716 | 1,690 | 1,692 | -0.53% | 829,400 | 5390億8491万 | +5.03% |
| 12/02 | 1,699 | 1,712 | 1,689 | 1,701 | +0.53% | 879,600 | 5419億5239万 | +5.92% |
| 12/01 | 1,717 | 1,723 | 1,692 | 1,692 | -0.35% | 1,013,100 | 5390億8491万 | +5.82% |
| 11/28 | 1,693 | 1,708 | 1,681 | 1,698 | +1.37% | 1,136,100 | 5409億9656万 | +6.66% |
| 11/27 | 1,665 | 1,677 | 1,660 | 1,675 | +0.6% | 949,300 | 5336億6857万 | +5.74% |
| 11/26 | 1,630 | 1,665 | 1,627 | 1,665 | +2.84% | 1,545,000 | 5304億8249万 | +5.65% |
| 11/25 | 1,629 | 1,632 | 1,605 | 1,619 | +2.79% | 1,404,800 | 5158億2652万 | +3.25% |
| 11/21 | 1,548 | 1,596 | 1,546 | 1,575 | -0.25% | 1,408,700 | 5018億776万 | +0.96% |
| 11/20 | 1,598 | 1,607 | 1,577 | 1,579 | +1.02% | 1,332,000 | 5030億8220万 | +1.54% |
| 11/19 | 1,563 | 1,573 | 1,532 | 1,563 | +0.45% | 1,081,800 | 4979億8447万 | +0.9% |
| 11/18 | 1,581 | 1,602 | 1,556 | 1,556 | -3.23% | 1,087,100 | 4957億5421万 | +0.91% |
| 11/17 | 1,606 | 1,622 | 1,591 | 1,608 | -0.37% | 1,015,200 | 5123億2183万 | +4.55% |
| 11/14 | 1,609 | 1,621 | 1,592 | 1,614 | -0.12% | 1,171,400 | 5142億3348万 | +5.28% |
| 11/13 | 1,624 | 1,626 | 1,606 | 1,616 | +0.31% | 536,900 | 5148億7070万 | +5.76% |
| 11/12 | 1,622 | 1,632 | 1,597 | 1,611 | -0.06% | 1,109,600 | 5132億7766万 | +5.78% |
| 11/11 | 1,630 | 1,630 | 1,598 | 1,612 | -0.43% | 903,700 | 5135億9626万 | +6.19% |
| 11/10 | 1,631 | 1,634 | 1,612 | 1,619 | -0.12% | 879,500 | 5158億2652万 | +7.08% |
| 11/07 | （5%ルール）アモーヴァ・アセットマネジメント（2.58%）三井住友信託銀行（1.2%）三井住友トラスト・アセットマネジメント（1.45%） |
| 11/07 | 1,613 | 1,638 | 1,601 | 1,621 | -0.8% | 1,046,900 | 5164億6374万 | +7.64% |
| 11/06 | 1,628 | 1,644 | 1,606 | 1,634 | +2.38% | 1,638,200 | 5206億564万 | +9.08% |
| 11/05 | 1,610 | 1,625 | 1,558 | 1,596 | -1.24% | 2,248,500 | 5084億9853万 | +6.97% |
| 11/04 | 1,570 | 1,623 | 1,550 | 1,616 | +4.26% | 3,398,000 | 5148億7070万 | +8.68% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/31 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 10/31 | 1,538 | 1,563 | 1,482 | 1,550 | +1.24% | 2,567,400 | 4938億4256万 | +4.45% |
| 10/30 | 1,518 | 1,539 | 1,505 | 1,531 | +0.72% | 3,207,500 | 4877億8901万 | +3.24% |
| 10/29 | 1,527 | 1,539 | 1,511 | 1,520 | +0.07% | 1,181,800 | 4842億8432万 | +2.49% |
| 10/28 | 1,557 | 1,557 | 1,516 | 1,519 | -3% | 1,077,400 | 4839億6571万 | +2.36% |
| 10/27 | 1,561 | 1,569 | 1,534 | 1,566 | +2.22% | 1,652,400 | 4989億4029万 | +5.6% |
| 10/24 | 1,496 | 1,532 | 1,491 | 1,532 | +2.2% | 1,097,500 | 4881億761万 | +3.37% |
| 10/23 | 1,499 | 1,502 | 1,483 | 1,499 | -0.4% | 1,419,900 | 4775億9355万 | +1.15% |
| 10/22 | 1,482 | 1,505 | 1,476 | 1,505 | +2.38% | 1,469,900 | 4795億520万 | +1.48% |
| 10/21 | 1,479 | 1,484 | 1,469 | 1,470 | +0.55% | 1,123,600 | 4683億5391万 | -0.94% |
| 10/20 | 1,458 | 1,462 | 1,438 | 1,462 | +2.38% | 812,600 | 4658億505万 | -1.62% |
| 10/17 | （5%ルール）野村證券（0.28%）野村アセットマネジメント（5.82%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.3%） |
| 10/17 | 1,408 | 1,433 | 1,407 | 1,428 | -0.7% | 840,400 | 4549億7237万 | -4.1% |
| 10/16 | 1,434 | 1,443 | 1,423 | 1,438 | +0.28% | 1,029,500 | 4581億5845万 | -3.68% |
| 10/15 | 1,419 | 1,434 | 1,403 | 1,434 | +2.21% | 1,182,200 | 4568億8402万 | -4.14% |
| 10/14 | 1,411 | 1,434 | 1,392 | 1,403 | -3.04% | 1,743,800 | 4470億717万 | -6.47% |
| 10/10 | 1,485 | 1,487 | 1,447 | 1,447 | -2.69% | 1,594,000 | 4610億2593万 | -3.73% |
| 10/09 | 1,474 | 1,489 | 1,472 | 1,487 | +1.02% | 1,054,400 | 4737億7025万 | -1.13% |
| 10/08 | 1,499 | 1,503 | 1,468 | 1,472 | -1.87% | 977,000 | 4689億9113万 | -2% |
| 10/07 | 1,500 | 1,515 | 1,493 | 1,500 | +0.54% | 1,192,800 | 4779億1216万 | -0.07% |
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。
