日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
08/19	2,240	2,242	2,167	2,167	-3.35%	3,634,400	1兆4925億	-6.35%
08/18	2,252	2,259	2,229	2,242	-0.84%	1,761,400	1兆5441億	-3.36%
08/17	2,280	2,292	2,258	2,261	-0.22%	1,666,300	1兆5572億	-2.71%
08/14	2,258	2,266	2,235	2,266	+1.39%	2,167,500	1兆5607億	-2.62%
08/13	2,285	2,285	2,218	2,235	-1.72%	2,439,500	1兆5393億	-4.16%
08/12	2,333	2,333	2,274	2,274	-1.64%	2,332,700	1兆5662億	-2.74%
08/12	（空売り報告）Barclays Bank PLC 3,639,878株（0.52%）新規
08/10	2,290	2,317	2,252	2,312	+0.96%	1,711,300	1兆5923億	-1.32%
08/07	2,266	2,310	2,243	2,290	+0.44%	2,998,000	1兆5772億	-2.26%
08/06	2,248	2,289	2,242	2,280	+2.1%	2,581,000	1兆5703億	-2.56%
08/05	2,248	2,248	2,200	2,233	+0.72%	3,462,400	1兆5379億	-4.37%
08/04	2,211	2,252	2,176	2,217	-3.65%	5,461,900	1兆5269億	-4.93%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,692,890株（0.39%）-0.23%義務消失
08/03	（IR情報）14:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/03	2,332	2,476	2,274	2,301	-4.24%	7,887,600	1兆5848億	-1.24%
07/31	2,310	2,476	2,310	2,403	-2.32%	3,265,000	1兆6550億	+3.31%
07/30	2,470	2,487	2,410	2,460	-0.45%	2,422,500	1兆6943億	+6.22%
07/29	2,457	2,471	2,392	2,471	+1.65%	3,049,400	1兆7019億	+7.25%
07/28	2,434	2,453	2,398	2,431	+0.87%	3,964,100	1兆6743億	+6.02%
07/27	2,300	2,423	2,294	2,410	+6.07%	3,704,000	1兆6598億	+5.38%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,322,455株（0.62%）+0.03%
07/24	2,300	2,309	2,259	2,272	-2.45%	2,058,400	1兆5648億	-0.44%
07/23	2,301	2,329	2,301	2,329	0%	1,790,500	1兆6041億	+2.19%
07/22	2,318	2,347	2,301	2,329	-0.04%	1,876,300	1兆6041億	+2.33%
07/21	2,295	2,348	2,295	2,330	+0.26%	2,000,800	1兆6047億	+2.51%
07/17	2,330	2,355	2,283	2,324	-0.17%	2,629,700	1兆6006億	+2.33%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,096,804株（0.59%）-0.03%
07/16	2,341	2,354	2,326	2,328	-0.77%	1,940,100	1兆6034億	+2.83%
07/15	2,341	2,368	2,337	2,346	+0.69%	1,609,300	1兆6158億	+4.08%
07/14	2,316	2,339	2,309	2,330	+0.43%	1,673,900	1兆6047億	+3.74%
07/13	2,383	2,385	2,306	2,320	-1.23%	1,613,800	1兆5979億	+3.62%
07/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,280,859株（0.62%）+0.09%
07/10	2,387	2,387	2,316	2,349	+0.51%	2,602,900	1兆6178億	+5.19%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,709,717株（0.53%）再IN
07/09	2,359	2,380	2,328	2,337	-1.81%	2,810,200	1兆6096億	+4.99%
07/08	2,362	2,402	2,326	2,380	-0.42%	3,474,200	1兆6392億	+7.21%
07/07	2,400	2,460	2,373	2,390	-0.04%	4,162,800	1兆6461億	+8.05%
07/06	2,340	2,398	2,332	2,391	+3.33%	4,032,800	1兆6468億	+8.39%
07/03	2,260	2,327	2,241	2,314	+3.67%	4,000,300	1兆5937億	+5.09%
07/02	2,185	2,247	2,182	2,232	+3.57%	2,868,300	1兆5372億	+1.27%
07/01	2,189	2,199	2,148	2,155	+0.19%	2,952,300	1兆4842億	-2.31%
06/30	2,170	2,176	2,138	2,151	-0.46%	2,730,100	1兆4815億	-2.67%
06/29	2,207	2,210	2,148	2,161	-1.59%	2,408,100	1兆4883億	-2.39%
06/26	2,190	2,202	2,168	2,196	+1.24%	2,272,700	1兆5124億	-1.08%
06/25	2,188	2,190	2,153	2,169	+1.07%	2,145,100	1兆4939億	-2.34%
06/24	2,199	2,205	2,132	2,146	-2.72%	2,683,400	1兆4780億	-3.42%
06/23	2,278	2,309	2,206	2,206	-3.71%	2,211,600	1兆5193億	-0.85%
06/22	2,275	2,318	2,274	2,291	+0.44%	2,570,300	1兆5779億	+2.87%
06/19	2,275	2,296	2,241	2,281	+4.11%	4,360,100	1兆5710億	+2.61%
06/18	2,250	2,255	2,188	2,191	-2.54%	2,507,900	1兆5090億	-1.48%
06/17	2,270	2,275	2,238	2,248	-0.04%	3,219,900	1兆5483億	+0.72%
06/16	2,296	2,322	2,240	2,249	-1.96%	3,010,400	1兆5490億	+0.72%
06/15	2,234	2,339	2,207	2,294	+7.45%	4,242,200	1兆5799億	+2.92%
06/12	2,145	2,158	2,114	2,135	+2.5%	3,565,000	1兆4704億	-3.96%
06/11	2,102	2,128	2,056	2,083	-3.21%	2,441,000	1兆4346億	-6.34%
06/10	2,186	2,196	2,142	2,152	-0.42%	2,360,600	1兆4821億	-3.37%
06/09	2,213	2,222	2,149	2,161	-0.14%	2,076,200	1兆4883億	-2.92%
06/08	2,150	2,190	2,137	2,164	-0.6%	2,502,800	1兆4904億	-2.74%
06/05	2,216	2,250	2,177	2,177	-0.73%	2,533,700	1兆4994億	-2.33%
06/04	2,170	2,240	2,166	2,193	+1.01%	2,554,000	1兆5104億	-1.7%
06/03	2,181	2,217	2,171	2,171	-2.99%	3,118,800	1兆4952億	-2.78%
06/02	2,230	2,272	2,219	2,238	-2.65%	2,927,400	1兆5414億	+0.04%
06/01	2,341	2,343	2,242	2,299	-2.13%	3,288,700	1兆5834億	+2.59%
05/29	2,315	2,391	2,283	2,349	+2.94%	5,256,800	1兆6178億	+4.73%
05/28	2,256	2,285	2,226	2,282	+1.38%	2,792,000	1兆5717億	+1.69%
05/27	2,226	2,276	2,223	2,251	-0.09%	2,700,800	1兆5503億	+0.27%
05/26	2,307	2,310	2,241	2,253	-2.68%	2,545,200	1兆5517億	+0.18%
05/25	2,240	2,324	2,234	2,315	+4.28%	2,673,700	1兆5944億	+2.71%
05/22	2,232	2,246	2,194	2,220	+0.41%	2,442,600	1兆5290億	-1.55%
05/21	2,243	2,255	2,204	2,211	+0.27%	1,589,900	1兆5228億	-2.12%
05/20	2,256	2,269	2,198	2,205	-2%	2,554,000	1兆5186億	-2.65%
05/19	2,210	2,250	2,174	2,250	+1.58%	3,051,600	1兆5496億	-0.97%
05/18	2,328	2,330	2,204	2,215	-3.65%	2,436,300	1兆5255億	-2.85%
05/15	2,355	2,378	2,269	2,299	-3.32%	3,787,300	1兆5834億	+0.66%
05/14	2,338	2,507	2,314	2,378	+3.89%	6,658,100	1兆6378億	+4.12%
05/13	（IR情報）14:00 2026年3月期決算短信〔IFRS〕(連結)
05/13	2,117	2,374	2,116	2,289	+7.06%	7,460,400	1兆5765億	+0.35%
05/12	2,098	2,174	2,098	2,138	-0.19%	2,513,200	1兆4725億	-6.23%
05/11	2,118	2,161	2,104	2,142	-0.56%	2,369,300	1兆4753億	-6.3%
05/08	2,180	2,190	2,137	2,154	-0.65%	2,439,400	1兆4835億	-5.9%
05/07	2,153	2,177	2,122	2,168	+2.22%	3,802,100	1兆4932億	-5.37%
05/01	2,133	2,144	2,090	2,121	-1.16%	2,267,200	1兆4608億	-7.66%
04/30	2,173	2,196	2,136	2,146	-5.5%	3,477,600	1兆4780億	-6.9%
04/28	2,267	2,274	2,230	2,271	+1.93%	2,456,800	1兆5641億	-1.82%
04/27	2,220	2,246	2,210	2,228	-0.67%	2,744,100	1兆5345億	-3.8%
04/24	2,300	2,300	2,236	2,243	-1.19%	2,509,600	1兆5448億	-3.24%
04/23	2,320	2,320	2,254	2,270	-2.24%	2,022,200	1兆5634億	-2.24%
04/22	2,350	2,357	2,309	2,322	-1.9%	1,576,500	1兆5992億	-0.3%
04/21	2,357	2,394	2,346	2,367	+0.72%	2,347,400	1兆6302億	+1.46%
04/20	2,371	2,374	2,323	2,350	+1.25%	1,318,900	1兆6185億	+0.69%
04/17	2,379	2,382	2,309	2,321	-1.61%	2,173,300	1兆5985億	-0.81%
04/16	2,366	2,399	2,346	2,359	+0.08%	2,314,900	1兆6247億	+0.47%
04/15	2,385	2,438	2,351	2,357	+0.26%	2,454,200	1兆6233億	-0.08%
04/14	2,359	2,369	2,330	2,351	+1.16%	2,024,300	1兆6192億	-0.68%
04/13	2,318	2,347	2,305	2,324	-1.23%	2,069,900	1兆6006億	-2.06%
04/10	（自社株買い）取締役会(2025年5月29日)での決議状況(取得期間2025年6月18日～2026年3月31日)
04/10	2,401	2,421	2,353	2,353	-1.75%	2,489,100	1兆6206億	-1.34%
04/09	2,452	2,457	2,395	2,395	-1.88%	2,607,200	1兆6495億	-0.04%
04/08	2,400	2,441	2,363	2,441	+5.95%	3,611,100	1兆6812億	+1.54%
04/07	2,311	2,316	2,280	2,304	-0.48%	2,839,900	1兆5868億	-4.56%
04/06	2,287	2,324	2,282	2,315	+1.18%	1,757,900	1兆5944億	-4.97%
04/03	2,273	2,288	2,259	2,288	+0.97%	1,402,800	1兆5758億	-7.03%
04/02	2,314	2,331	2,264	2,266	-0.79%	1,789,400	1兆5607億	-8.74%
04/01	2,280	2,285	2,252	2,284	+2.84%	1,700,300	1兆5731億	-8.93%
03/31	2,198	2,251	2,181	2,221	+0.23%	2,871,400	1兆5297億	-12.18%
03/30	2,153	2,229	2,152	2,216	-4.65%	4,477,000	1兆5262億	-13.13%
03/27	2,288	2,335	2,288	2,324	+0.82%	3,668,300	1兆6006億	-9.82%
03/26	2,360	2,361	2,280	2,305	-2.33%	3,490,200	1兆5875億	-11.21%
03/25	2,385	2,397	2,342	2,360	+1.07%	2,198,400	1兆6254億	-9.79%

いすゞ自動車（7202）のイベントチャート

2026/03/25～2026/08/19

イベント情報＆株価推移

開示資料

決算

株式

チャート