| 2026 |
| 05/08 | 1,150 | 1,154 | 1,116 | 1,121 | -3.61% | 142,200 | 255億6653万 | -3.61% |
| 05/07 | 1,145 | 1,172 | 1,145 | 1,163 | +1.13% | 72,400 | 265億2442万 | -0.09% |
| 05/01 | 1,177 | 1,177 | 1,150 | 1,150 | -2.29% | 79,400 | 262億2793万 | -1.37% |
| 04/30 | 1,174 | 1,181 | 1,161 | 1,177 | +0.26% | 48,400 | 268億4372万 | +0.68% |
| 04/28 | 1,179 | 1,183 | 1,171 | 1,174 | +0.09% | 33,600 | 267億7530万 | +0.17% |
| 04/27 | 1,161 | 1,176 | 1,160 | 1,173 | +1.56% | 58,800 | 267億5249万 | -0.09% |
| 04/24 | 1,152 | 1,159 | 1,148 | 1,155 | +0.26% | 69,200 | 263億4196万 | -1.7% |
| 04/23 | 1,153 | 1,160 | 1,140 | 1,152 | -0.78% | 78,700 | 262億7354万 | -2.29% |
| 04/22 | 1,170 | 1,176 | 1,152 | 1,161 | -1.02% | 66,200 | 264億7881万 | -2.03% |
| 04/21 | （5%ルール）パラメトリックポートフォリオアソシエイツエルエル…（0.43%）モルガン・スタンレーMUFG証券（5.84%） |
| 04/21 | 1,196 | 1,198 | 1,169 | 1,173 | -1.59% | 76,500 | 267億5249万 | -1.43% |
| 04/20 | 1,177 | 1,192 | 1,171 | 1,192 | +1.36% | 44,500 | 271億8582万 | -0.25% |
| 04/17 | （IR情報）16:00 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 |
| 04/17 | 1,191 | 1,195 | 1,172 | 1,176 | 0% | 51,000 | 268億2091万 | -2% |
| 04/16 | 1,191 | 1,195 | 1,176 | 1,176 | -1.59% | 55,000 | 268億2091万 | -2.57% |
| 04/15 | 1,201 | 1,212 | 1,188 | 1,195 | -0.42% | 63,700 | 272億5424万 | -1.73% |
| 04/14 | 1,186 | 1,207 | 1,186 | 1,200 | +1.1% | 102,000 | 273億6828万 | -1.8% |
| 04/13 | 1,190 | 1,201 | 1,171 | 1,187 | -0.5% | 45,800 | 270億7179万 | -3.18% |
| 04/10 | 1,196 | 1,208 | 1,185 | 1,193 | -0.17% | 99,700 | 272億863万 | -3.24% |
| 04/09 | 1,178 | 1,205 | 1,168 | 1,195 | +2.31% | 118,800 | 272億5424万 | -3.55% |
| 04/08 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（12.95%）エヌエーブイエフ・セレクト・マスター・ファンド・…（6.05%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（9.73%） |
| 04/08 | 1,154 | 1,168 | 1,151 | 1,168 | +2.46% | 79,000 | 266億3845万 | -6.03% |
| 04/07 | 1,136 | 1,150 | 1,131 | 1,140 | +0.35% | 57,200 | 259億9986万 | -8.8% |
| 04/06 | （5%ルール）モルガン・スタンレー・キャピタル・サービセズ・エ…（0%）パラメトリックポートフォリオアソシエイツエルエル…（0.46%）モルガン・スタンレーMUFG証券（5.79%） |
| 04/06 | 1,129 | 1,151 | 1,129 | 1,136 | +0.44% | 91,800 | 259億863万 | -9.84% |
| 04/03 | 1,143 | 1,143 | 1,127 | 1,131 | +0.18% | 50,800 | 257億9460万 | -10.94% |
| 04/02 | 1,147 | 1,174 | 1,121 | 1,129 | -1.14% | 113,000 | 257億4899万 | -11.87% |
| 04/01 | 1,125 | 1,146 | 1,122 | 1,142 | +1.78% | 130,200 | 260億4547万 | -11.47% |
| 03/31 | （IR情報）16:00 株主還元方針の変更に関するお知らせ |
| 03/31 | 1,102 | 1,125 | 1,087 | 1,122 | -0.88% | 190,200 | 255億8934万 | -13.63% |
| 03/30 | 1,089 | 1,141 | 1,087 | 1,132 | -7.29% | 343,300 | 258億1741万 | -13.52% |
| 03/27 | 1,204 | 1,240 | 1,204 | 1,221 | -0.08% | 216,900 | 278億4722万 | -7.36% |
| 03/26 | 1,247 | 1,258 | 1,217 | 1,222 | -1.77% | 166,400 | 278億7003万 | -7.63% |
| 03/25 | 1,246 | 1,256 | 1,236 | 1,244 | +1.14% | 148,200 | 283億7178万 | -6.25% |
| 03/24 | 1,226 | 1,239 | 1,215 | 1,230 | +2.84% | 161,000 | 280億5248万 | -7.52% |
| 03/23 | 1,221 | 1,233 | 1,194 | 1,196 | -5.3% | 291,500 | 272億7705万 | -10.21% |
| 03/19 | 1,291 | 1,299 | 1,263 | 1,263 | -3.51% | 177,200 | 288億511万 | -5.39% |
| 03/18 | 1,307 | 1,309 | 1,289 | 1,309 | +1.55% | 109,700 | 298億5423万 | -1.87% |
| 03/17 | 1,309 | 1,309 | 1,283 | 1,289 | -0.54% | 123,300 | 293億9809万 | -3.08% |
| 03/16 | 1,311 | 1,314 | 1,283 | 1,296 | -1.67% | 235,300 | 295億5774万 | -1.89% |
| 03/13 | 1,335 | 1,335 | 1,309 | 1,318 | -2.59% | 193,400 | 300億5949万 | +0.53% |
| 03/12 | 1,381 | 1,390 | 1,350 | 1,353 | -2.03% | 121,500 | 308億5773万 | +4.08% |
| 03/11 | 1,370 | 1,402 | 1,362 | 1,381 | +1.47% | 129,300 | 314億9632万 | +7.3% |
| 03/10 | 1,320 | 1,387 | 1,320 | 1,361 | +4.37% | 220,700 | 310億4019万 | +6.83% |
| 03/09 | 1,302 | 1,323 | 1,288 | 1,304 | -3.41% | 208,700 | 297億4019万 | +3.41% |
| 03/06 | 1,339 | 1,363 | 1,320 | 1,350 | +0.82% | 131,800 | 307億8931万 | +7.91% |
| 03/05 | 1,336 | 1,366 | 1,325 | 1,339 | +3.56% | 203,700 | 305億3843万 | +8.16% |
| 03/04 | 1,287 | 1,323 | 1,254 | 1,293 | -4.01% | 290,500 | 294億8932万 | +5.46% |
| 03/03 | 1,371 | 1,394 | 1,347 | 1,347 | -2.53% | 187,500 | 307億2089万 | +10.77% |
| 03/02 | 1,364 | 1,388 | 1,361 | 1,382 | -0.86% | 129,100 | 315億1913万 | +14.78% |
| 02/27 | 1,382 | 1,397 | 1,369 | 1,394 | -0.21% | 148,200 | 317億9281万 | +17.04% |
| 02/26 | 1,358 | 1,402 | 1,355 | 1,397 | +2.87% | 179,500 | 318億6123万 | +18.69% |
| 02/25 | 1,366 | 1,369 | 1,335 | 1,358 | -0.95% | 153,400 | 309億7177万 | +16.77% |
| 02/24 | 1,370 | 1,385 | 1,360 | 1,371 | +0.37% | 127,800 | 312億6825万 | +19.22% |
| 02/20 | （IR情報）16:00 株式会社ホンダの株式取得(子会社化)に関するお知らせ |
| 02/20 | 1,376 | 1,382 | 1,361 | 1,366 | -0.73% | 107,500 | 311億5422万 | +20.04% |
| 02/19 | （5%ルール）モルガン・スタンレー・キャピタル・サービセズ・エ…（1.16%）パラメトリックポートフォリオアソシエイツエルエル…（0.65%）モルガン・スタンレーMUFG証券（4.66%） |
| 02/19 | 1,355 | 1,396 | 1,354 | 1,376 | +2.15% | 300,400 | 313億8229万 | +22.42% |
| 02/18 | 1,320 | 1,349 | 1,313 | 1,347 | +2.36% | 164,300 | 307億2089万 | +21.24% |
| 02/17 | 1,310 | 1,320 | 1,295 | 1,316 | +0.08% | 176,200 | 300億1388万 | +19.85% |
| 02/16 | 1,300 | 1,320 | 1,275 | 1,315 | +2.73% | 347,600 | 299億9107万 | +20.98% |
| 02/13 | 1,283 | 1,303 | 1,267 | 1,280 | +0.16% | 297,900 | 291億9283万 | +18.85% |
| 02/12 | 1,230 | 1,307 | 1,230 | 1,278 | +4.24% | 525,100 | 291億4721万 | +19.66% |
| 02/10 | 1,222 | 1,230 | 1,196 | 1,226 | +0.16% | 393,900 | 279億6125万 | +15.77% |
| 02/09 | 1,195 | 1,237 | 1,168 | 1,224 | +17.13% | 1,156,800 | 279億1564万 | +16.35% |
| 02/06 | （IR情報）16:00 営業外収益の計上及び2026年3月期の通期連結業績予想並びに配当予想の修正(増配)に関するお知らせ |
| 02/06 | （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) |
| 02/06 | 1,050 | 1,052 | 1,039 | 1,045 | -0.48% | 108,600 | 238億3321万 | -0.1% |
| 02/05 | 1,047 | 1,057 | 1,047 | 1,050 | +0.38% | 56,600 | 239億4724万 | +0.38% |
| 02/04 | 1,045 | 1,051 | 1,038 | 1,046 | +0.48% | 57,000 | 238億5601万 | +0.1% |
| 02/03 | 1,044 | 1,046 | 1,032 | 1,041 | +0.58% | 99,100 | 237億4198万 | -0.38% |
| 02/02 | 1,050 | 1,055 | 1,033 | 1,035 | -0.67% | 86,300 | 236億514万 | -0.96% |
| 01/30 | 1,047 | 1,051 | 1,039 | 1,042 | -0.57% | 94,400 | 237億6478万 | -0.19% |
| 01/29 | 1,035 | 1,048 | 1,026 | 1,048 | +1.45% | 94,100 | 239億163万 | +0.48% |
| 01/28 | 1,043 | 1,043 | 1,028 | 1,033 | -0.96% | 52,800 | 235億5952万 | -0.86% |
| 01/27 | 1,042 | 1,045 | 1,034 | 1,043 | +0.97% | 49,700 | 237億8759万 | +0.1% |
| 01/26 | 1,045 | 1,045 | 1,025 | 1,033 | -1.62% | 114,500 | 235億5952万 | -0.77% |
| 01/23 | 1,049 | 1,056 | 1,040 | 1,050 | +0.1% | 55,000 | 239億4724万 | +0.86% |
| 01/22 | 1,046 | 1,057 | 1,037 | 1,049 | +0.29% | 80,700 | 239億2443万 | +0.67% |
| 01/21 | 1,046 | 1,052 | 1,032 | 1,046 | -0.48% | 66,700 | 238億5601万 | +0.29% |
| 01/20 | 1,045 | 1,062 | 1,035 | 1,051 | +0.48% | 85,300 | 239億7005万 | +0.77% |
| 01/19 | 1,053 | 1,056 | 1,035 | 1,046 | -0.95% | 74,200 | 238億5601万 | +0.19% |
| 01/16 | 1,039 | 1,059 | 1,026 | 1,056 | +2.03% | 126,700 | 240億8408万 | +0.96% |
| 01/15 | 1,028 | 1,039 | 1,025 | 1,035 | +0.68% | 56,400 | 236億514万 | -1.05% |
| 01/14 | 1,045 | 1,048 | 1,028 | 1,028 | -1.44% | 104,900 | 234億4549万 | -1.81% |
| 01/13 | 1,049 | 1,052 | 1,040 | 1,043 | 0% | 58,300 | 237億8759万 | -0.57% |
| 01/09 | 1,045 | 1,051 | 1,043 | 1,043 | -0.95% | 69,200 | 237億8759万 | -0.57% |
| 01/08 | 1,063 | 1,069 | 1,052 | 1,053 | -0.94% | 42,000 | 240億1566万 | +0.19% |
| 01/07 | 1,058 | 1,070 | 1,043 | 1,063 | +0.47% | 106,300 | 242億4373万 | +1.05% |
| 01/06 | 1,060 | 1,063 | 1,042 | 1,058 | +0.76% | 132,300 | 241億2970万 | +0.57% |
| 01/05 | 1,056 | 1,069 | 1,048 | 1,050 | -0.28% | 84,200 | 239億4724万 | -0.19% |
| 2025 |
| 12/30 | 1,048 | 1,063 | 1,041 | 1,053 | +0.48% | 61,200 | 240億1566万 | 0% |
| 12/29 | 1,050 | 1,053 | 1,038 | 1,048 | +0.96% | 61,500 | 239億163万 | -0.47% |
| 12/26 | 1,030 | 1,038 | 1,026 | 1,038 | +0.29% | 50,900 | 236億7356万 | -1.52% |
| 12/25 | 1,037 | 1,041 | 1,026 | 1,035 | -0.1% | 143,500 | 236億514万 | -1.9% |
| 12/24 | 1,029 | 1,038 | 1,024 | 1,036 | +1.17% | 35,100 | 236億2794万 | -1.8% |
| 12/23 | 1,017 | 1,024 | 1,012 | 1,024 | -0.1% | 39,800 | 233億5426万 | -3.03% |
| 12/22 | 1,013 | 1,025 | 1,002 | 1,025 | +1.08% | 75,800 | 233億7707万 | -3.12% |
| 12/19 | 1,030 | 1,032 | 1,001 | 1,014 | -1.07% | 130,400 | 231億2619万 | -4.34% |
| 12/18 | 1,020 | 1,026 | 1,008 | 1,025 | +0.29% | 51,700 | 233億7707万 | -3.39% |
| 12/17 | 1,054 | 1,054 | 1,005 | 1,022 | -2.11% | 149,300 | 233億865万 | -3.68% |
| 12/16 | 1,068 | 1,071 | 1,044 | 1,044 | -2.7% | 87,700 | 238億1040万 | -1.42% |
| 12/15 | 1,070 | 1,075 | 1,061 | 1,073 | +0.28% | 79,300 | 244億7180万 | +1.51% |
| 12/12 | 1,055 | 1,076 | 1,050 | 1,070 | +1.52% | 145,700 | 244億338万 | +1.71% |
| 12/11 | 1,070 | 1,078 | 1,051 | 1,054 | -1.86% | 79,000 | 240億3847万 | +0.86% |
| 12/10 | 1,070 | 1,081 | 1,068 | 1,074 | -0.09% | 81,400 | 244億9461万 | +3.47% |
| 12/09 | 1,061 | 1,088 | 1,061 | 1,075 | +1.32% | 197,600 | 245億1741万 | +4.37% |
| 12/08 | 1,059 | 1,069 | 1,048 | 1,061 | +0.19% | 122,100 | 241億9812万 | +3.92% |
| 12/05 | 1,074 | 1,078 | 1,056 | 1,059 | -1.4% | 76,900 | 241億5250万 | +4.44% |
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。
