2023 |
03/17 | 514 | 515 | 503 | 511 | +0.2% | 2,356,000 | 2936億1081万 | -7.43% |
03/16 | 501 | 512 | 497 | 510 | -1.73% | 3,028,600 | 2930億3623万 | -7.78% |
03/15 | 523 | 529 | 517 | 519 | +0.39% | 2,318,000 | 2982億746万 | -6.49% |
03/14 | 524 | 526 | 511 | 517 | -4.08% | 3,069,300 | 2970億5829万 | -7.18% |
03/13 | 547 | 548 | 535 | 539 | -2.88% | 2,421,900 | 3096億9907万 | -3.41% |
03/10 | 562 | 565 | 555 | 555 | -1.94% | 2,260,300 | 3188億9237万 | -0.54% |
03/09 | 569 | 570 | 565 | 566 | -0.35% | 1,453,000 | 3252億1276万 | +1.25% |
03/08 | 565 | 571 | 565 | 568 | 0% | 1,067,800 | 3263億6192万 | +1.61% |
03/07 | 567 | 572 | 564 | 568 | +1.07% | 1,611,700 | 3263億6192万 | +1.79% |
03/06 | 568 | 568 | 561 | 562 | -0.35% | 1,503,500 | 3229億1443万 | +0.9% |
03/03 | 560 | 569 | 559 | 564 | +1.26% | 2,437,300 | 3240億6359万 | +1.44% |
03/02 | 557 | 561 | 555 | 557 | +0.72% | 1,411,300 | 3200億4153万 | +0.54% |
03/01 | 550 | 555 | 549 | 553 | -0.18% | 1,369,200 | 3177億4321万 | 0% |
02/28 | 560 | 563 | 551 | 554 | -0.54% | 1,921,000 | 3183億1779万 | +0.36% |
02/27 | 560 | 562 | 555 | 557 | -0.71% | 1,180,600 | 3200億4153万 | +1.27% |
02/24 | 563 | 565 | 560 | 561 | 0% | 1,287,700 | 3223億3985万 | +2.37% |
02/22 | 570 | 570 | 558 | 561 | -2.43% | 2,179,800 | 3223億3985万 | +2.75% |
02/21 | 576 | 577 | 568 | 575 | +0.52% | 1,602,200 | 3303億8398万 | +5.7% |
02/20 | 571 | 577 | 569 | 572 | +0.7% | 1,859,800 | 3286億6024万 | +5.73% |
02/17 | 561 | 571 | 561 | 568 | +0.89% | 2,345,100 | 3263億6192万 | +5.77% |
02/16 | 561 | 565 | 558 | 563 | +1.81% | 1,516,500 | 3234億8901万 | +5.43% |
02/15 | 552 | 560 | 550 | 553 | +1.47% | 1,819,600 | 3177億4321万 | +3.95% |
02/14 | 553 | 554 | 544 | 545 | -0.91% | 1,931,500 | 3131億4656万 | +2.83% |
02/13 | 542 | 552 | 538 | 550 | +0.55% | 2,352,700 | 3160億1946万 | +4.17% |
02/10 | 552 | 555 | 541 | 547 | -0.36% | 3,187,000 | 3142億9572万 | +3.99% |
02/09 | 549 | 551 | 544 | 549 | -0.18% | 2,341,500 | 3154億4488万 | +4.77% |
02/08 | 561 | 564 | 550 | 550 | -1.79% | 2,924,400 | 3160億1946万 | +5.36% |
02/07 | 563 | 570 | 557 | 560 | 0% | 2,433,300 | 3217億6527万 | +7.69% |
02/06 | 551 | 564 | 548 | 560 | +3.51% | 3,772,400 | 3217億6527万 | +8.32% |
02/03 | 562 | 578 | 540 | 541 | -4.42% | 5,749,200 | 3108億4823万 | +5.05% |
02/02 | (IR情報)15:00 業績予想ならびに期末配当の修正のお知らせ |
02/02 | (IR情報)15:00 特別損失の計上に関するお知らせ |
02/02 | (IR情報)15:00 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
02/02 | 561 | 569 | 557 | 566 | +0.35% | 5,281,700 | 3252億1276万 | +10.12% |
02/01 | 563 | 566 | 552 | 564 | +1.99% | 5,638,800 | 3240億6359万 | +10.16% |
01/31 | (IR情報)13:30 A09Cエンジン搭載大型トラック「日野プロフィア」の出荷再開について |
01/31 | 538 | 554 | 536 | 553 | +3.56% | 4,584,900 | 3177億4321万 | +8.64% |
01/30 | 541 | 546 | 533 | 534 | -0.93% | 2,618,300 | 3068億2617万 | +5.12% |
01/27 | 534 | 542 | 532 | 539 | +1.89% | 2,466,100 | 3096億9907万 | +6.31% |
01/26 | 528 | 530 | 524 | 529 | -0.19% | 1,885,000 | 3039億5326万 | +4.34% |
01/25 | 517 | 533 | 515 | 530 | +2.51% | 2,666,800 | 3045億2785万 | +4.13% |
01/25 | (空売り報告)J.P. MORGAN SECURITIES PLC 2,313,749株(0.4%)-0.18%義務消失 |
01/24 | 522 | 522 | 513 | 517 | +0.78% | 1,540,200 | 2970億5829万 | +1.37% |
01/23 | 516 | 518 | 509 | 513 | +0.79% | 2,185,500 | 2947億5997万 | 0% |
01/20 | 503 | 509 | 498 | 509 | +2.21% | 2,310,600 | 2924億6165万 | -1.36% |
01/19 | 502 | 504 | 496 | 498 | -2.35% | 2,326,500 | 2861億4126万 | -4.05% |
01/18 | 498 | 511 | 495 | 510 | +2% | 3,812,200 | 2930億3623万 | -2.49% |
01/17 | 487 | 502 | 487 | 500 | +3.52% | 3,050,600 | 2872億9042万 | -5.12% |
01/17 | (空売り報告)J.P. MORGAN SECURITIES PLC 3,334,700株(0.58%)新規 |
01/16 | 491 | 493 | 478 | 483 | -2.62% | 3,753,600 | 2775億2255万 | -8.87% |
01/13 | (IR情報)17:00 (開示事項の経過)エンジン認証不正に関する再発防止策の四半期進捗報告を実施 |
01/13 | 493 | 500 | 492 | 496 | -0.2% | 3,465,100 | 2849億9210万 | -7.29% |
01/13 | (空売り報告)JPM Securities Japan Co Ltd. 2,590,165株(0.45%)-0.06%義務消失 |
01/12 | 505 | 506 | 496 | 497 | -1% | 2,201,200 | 2855億6668万 | -7.79% |
01/11 | 503 | 503 | 498 | 502 | +0.4% | 1,398,400 | 2884億3958万 | -7.72% |
01/10 | 500 | 503 | 496 | 500 | +0.2% | 2,018,600 | 2872億9042万 | -8.76% |
01/06 | 495 | 499 | 492 | 499 | +1.42% | 2,630,400 | 2867億1584万 | -9.76% |
01/05 | 501 | 503 | 491 | 492 | -1.4% | 2,897,700 | 2826億9377万 | -11.83% |
01/04 | 500 | 500 | 493 | 499 | -0.8% | 2,360,600 | 2867億1584万 | -11.37% |
2022 |
12/30 | 502 | 508 | 500 | 503 | +1% | 2,209,900 | 2890億1416万 | -11.44% |
12/29 | 501 | 503 | 493 | 498 | -1.58% | 3,371,800 | 2861億4126万 | -13.09% |
12/29 | (空売り報告)JPM Securities Japan Co Ltd. 2,979,813株(0.51%)新規 |
12/28 | 507 | 509 | 498 | 506 | +0.2% | 3,085,800 | 2907億3791万 | -12.61% |
12/27 | 521 | 524 | 503 | 505 | -2.13% | 3,818,400 | 2901億6332万 | -13.53% |
12/26 | (IR情報)16:00 TCFD提言に基づく情報開示について |
12/26 | (IR情報)13:30 固定資産の譲渡に関する方針決定のお知らせ |
12/26 | 508 | 519 | 507 | 516 | +2.38% | 3,717,500 | 2964億8371万 | -12.39% |
12/26 | (IR情報)8:50 当社に関する一部報道について |
12/23 | 508 | 511 | 502 | 504 | -1.95% | 3,785,100 | 2895億8874万 | -15.01% |
12/22 | 519 | 521 | 510 | 514 | +0.19% | 3,907,300 | 2953億3455万 | -14.05% |
12/21 | 540 | 540 | 512 | 513 | -5% | 6,234,000 | 2947億5997万 | -14.93% |
12/20 | 570 | 570 | 536 | 540 | -5.26% | 5,916,700 | 3102億7365万 | -11.18% |
12/19 | 571 | 573 | 566 | 570 | -1.04% | 2,308,900 | 3275億1108万 | -6.71% |
12/16 | 580 | 584 | 575 | 576 | -1.71% | 4,506,400 | 3309億5856万 | -6.04% |
12/15 | 582 | 589 | 576 | 586 | +0.34% | 2,189,200 | 3367億437万 | -4.72% |
12/14 | 593 | 594 | 584 | 584 | -1.68% | 3,233,800 | 3355億5521万 | -5.19% |
12/13 | 596 | 600 | 592 | 594 | 0% | 1,614,600 | 3413億102万 | -3.88% |
12/12 | 594 | 597 | 593 | 594 | -0.34% | 1,527,400 | 3413億102万 | -4.19% |
12/09 | 595 | 602 | 595 | 596 | +0.17% | 1,789,300 | 3424億5018万 | -4.03% |
12/08 | 598 | 601 | 592 | 595 | -1% | 2,519,100 | 3418億7560万 | -4.49% |
12/07 | 600 | 605 | 596 | 601 | -0.33% | 1,493,300 | 3453億2309万 | -3.69% |
12/06 | 603 | 607 | 601 | 603 | -0.33% | 1,315,500 | 3464億7225万 | -3.52% |
12/05 | 607 | 609 | 602 | 605 | -0.49% | 1,458,600 | 3476億2141万 | -3.2% |
12/05 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 2,242,693株(0.39%)-0.11%義務消失 |
12/02 | 619 | 622 | 604 | 608 | -1.94% | 2,942,700 | 3493億4515万 | -2.72% |
12/01 | 627 | 629 | 620 | 620 | 0% | 2,004,000 | 3562億4012万 | -0.8% |
11/30 | 624 | 625 | 617 | 620 | -0.48% | 2,432,500 | 3562億4012万 | -0.64% |
11/29 | 626 | 627 | 622 | 623 | -0.8% | 1,820,900 | 3579億6386万 | +0.16% |
11/28 | 638 | 639 | 627 | 628 | -0.95% | 2,174,200 | 3608億3677万 | +1.13% |
11/25 | 634 | 637 | 633 | 634 | +0.32% | 861,800 | 3642億8425万 | +2.42% |
11/24 | 636 | 636 | 628 | 632 | -0.32% | 1,443,700 | 3631億3509万 | +2.27% |
11/22 | 634 | 642 | 633 | 634 | +0.32% | 2,446,100 | 3642億8425万 | +2.76% |
11/21 | 635 | 637 | 629 | 632 | +0.64% | 1,497,100 | 3631億3509万 | +2.76% |
11/18 | 630 | 638 | 625 | 628 | +0.48% | 1,898,100 | 3608億3677万 | +2.28% |
11/17 | 622 | 627 | 618 | 625 | -0.48% | 1,732,500 | 3591億1303万 | +1.96% |
11/16 | 632 | 632 | 621 | 628 | -1.26% | 2,091,300 | 3608億3677万 | +2.78% |
11/15 | 625 | 637 | 623 | 636 | +1.27% | 1,134,500 | 3654億3342万 | +4.26% |
11/14 | 627 | 634 | 624 | 628 | +0.32% | 1,633,700 | 3608億3677万 | +3.12% |
11/11 | 631 | 632 | 620 | 626 | +1.62% | 2,666,900 | 3596億8761万 | +2.79% |
11/10 | 613 | 619 | 611 | 616 | -0.48% | 1,999,400 | 3539億4180万 | +1.15% |
11/09 | 637 | 637 | 619 | 619 | -2.37% | 2,555,400 | 3556億6554万 | +1.64% |
11/08 | 628 | 639 | 626 | 634 | +0.96% | 2,072,100 | 3642億8425万 | +4.28% |
11/07 | 627 | 633 | 624 | 628 | -0.48% | 1,908,700 | 3608億3677万 | +3.46% |
11/04 | 627 | 635 | 626 | 631 | -0.47% | 2,727,000 | 3625億6051万 | +4.13% |
11/02 | 624 | 634 | 621 | 634 | +1.44% | 2,328,900 | 3642億8425万 | +4.79% |
11/01 | (IR情報)16:00 コミットメントライン契約締結に関するお知らせ |
11/01 | 614 | 633 | 614 | 625 | +1.13% | 2,898,900 | 3591億1303万 | +3.31% |
10/31 | 632 | 633 | 617 | 618 | -1.12% | 3,239,800 | 3550億9096万 | +2.15% |
10/31 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 2,913,393株(0.5%)再IN |
10/28 | 600 | 638 | 599 | 625 | +5.04% | 10,348,700 | 3591億1303万 | +3.31% |
10/28 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 2,869,293株(0.49%)-0.11%義務消失 |
10/27 | (IR情報)15:00 業績予想の修正及び剰余金の配当(中間配当無配)に関するお知らせ |
10/27 | (IR情報)15:00 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
10/27 | 592 | 600 | 589 | 595 | -0.34% | 2,317,500 | 3418億7560万 | -1.65% |
10/27 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 3,451,393株(0.6%)+0.09% |
10/26 | 598 | 604 | 593 | 597 | +0.67% | 2,443,500 | 3430億2476万 | -1.81% |
10/25 | 587 | 595 | 584 | 593 | +1.72% | 1,873,100 | 3407億2644万 | -2.79% |
10/24 | 598 | 600 | 583 | 583 | -0.85% | 2,337,500 | 3349億8063万 | -4.74% |
10/21 | 591 | 594 | 584 | 588 | -1.18% | 2,321,800 | 3378億5353万 | -4.23% |
10/14 | (IR情報)11:00 豪州における当社及び当社豪州子会社に対する訴訟の提起に関するお知らせ |