| 2026 |
| 06/23 | 981 | 992 | 981 | 990 | +1.23% | 3,800 | 96億6596万 | +1.85% |
| 06/22 | 980 | 996 | 974 | 978 | +0.41% | 4,000 | 95億4880万 | +0.51% |
| 06/19 | 969 | 985 | 968 | 974 | +1.04% | 6,200 | 95億974万 | 0% |
| 06/18 | 940 | 965 | 940 | 964 | +2.99% | 9,300 | 94億1211万 | -1.23% |
| 06/17 | 931 | 943 | 931 | 936 | 0% | 7,100 | 91億3872万 | -4.78% |
| 06/16 | 940 | 944 | 936 | 936 | -0.32% | 5,600 | 91億3872万 | -5.17% |
| 06/15 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年7月31日) |
| 06/15 | 935 | 942 | 930 | 939 | +0.43% | 3,700 | 91億6802万 | -5.25% |
| 06/12 | （IR情報）15:30 自己株式の公開買付けの結果及び取得終了並びにその他の関係会社の異動に関するお知らせ |
| 06/12 | 943 | 943 | 930 | 935 | +0.75% | 1,500 | 91億2896万 | -6.03% |
| 06/11 | 931 | 938 | 925 | 928 | -0.11% | 4,700 | 90億6062万 | -7.2% |
| 06/10 | 935 | 940 | 927 | 929 | -0.64% | 9,500 | 90億7038万 | -7.47% |
| 06/09 | 936 | 939 | 930 | 935 | 0% | 8,600 | 91億2896万 | -7.24% |
| 06/08 | 933 | 942 | 925 | 935 | -0.74% | 16,500 | 91億2896万 | -7.61% |
| 06/05 | 940 | 942 | 933 | 942 | +0.21% | 22,300 | 91億9731万 | -7.28% |
| 06/04 | 973 | 973 | 934 | 940 | -3.19% | 26,500 | 91億7778万 | -7.84% |
| 06/03 | 981 | 981 | 971 | 971 | -0.92% | 8,300 | 94億8045万 | -5.18% |
| 06/02 | 1,003 | 1,003 | 976 | 980 | -2.2% | 14,000 | 95億6832万 | -4.58% |
| 06/01 | 1,000 | 1,004 | 997 | 1,002 | +0.3% | 7,500 | 97億8312万 | -2.81% |
| 05/29 | 1,000 | 1,008 | 998 | 999 | -0.5% | 8,000 | 97億5383万 | -3.38% |
| 05/28 | 1,006 | 1,008 | 995 | 1,004 | -0.1% | 9,900 | 98億265万 | -3.09% |
| 05/27 | 1,007 | 1,012 | 1,005 | 1,005 | -0.1% | 900 | 98億1241万 | -3.18% |
| 05/26 | 1,015 | 1,020 | 1,005 | 1,006 | -0.69% | 6,800 | 98億2218万 | -3.27% |
| 05/25 | 1,033 | 1,060 | 1,009 | 1,013 | -1.94% | 7,200 | 98億9052万 | -2.78% |
| 05/22 | 1,011 | 1,068 | 1,011 | 1,033 | +2.18% | 900 | 100億8579万 | -1.05% |
| 05/21 | （5%ルール）本田技研工業（24.34%） |
| 05/21 | 1,018 | 1,021 | 1,009 | 1,011 | -0.69% | 2,400 | 98億7099万 | -3.25% |
| 05/20 | 1,037 | 1,037 | 1,003 | 1,018 | +0.49% | 3,300 | 99億3934万 | -2.86% |
| 05/19 | 1,012 | 1,070 | 1,001 | 1,013 | +1.2% | 7,900 | 98億9052万 | -3.71% |
| 05/18 | （IR情報）14:00 投資有価証券売却に関するお知らせ(開示事項の経過報告) |
| 05/18 | 1,020 | 1,023 | 1,001 | 1,001 | -3.29% | 15,500 | 97億7336万 | -5.39% |
| 05/15 | 1,017 | 1,060 | 1,011 | 1,035 | -8.73% | 16,000 | 101億532万 | -2.45% |
| 05/14 | （IR情報）15:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 05/14 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 05/14 | （IR情報）15:30 長期経営計画「Next35」策定のお知らせ |
| 05/14 | （IR情報）15:30 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 05/14 | （IR情報）15:30 固定資産の除却に伴う特別損失計上に関する補足説明及び今後の対応について |
| 05/14 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,034 | 1,134 | 1,034 | 1,134 | +9.14% | 17,800 | 110億7192万 | +6.68% |
| 05/13 | 1,044 | 1,050 | 1,018 | 1,039 | 0% | 3,800 | 101億4438万 | -1.98% |
| 05/12 | 1,039 | 1,055 | 1,039 | 1,039 | +0.1% | 1,400 | 101億4438万 | -2.26% |
| 05/11 | 1,031 | 1,043 | 1,031 | 1,038 | -0.19% | 800 | 101億3461万 | -2.44% |
| 05/08 | 1,024 | 1,040 | 1,012 | 1,040 | +0.87% | 7,800 | 101億5414万 | -2.44% |
| 05/07 | 1,031 | 1,031 | 1,025 | 1,031 | +0.59% | 4,700 | 100億6627万 | -3.64% |
| 05/01 | 1,038 | 1,040 | 1,021 | 1,025 | -1.63% | 4,100 | 100億769万 | -4.65% |
| 04/30 | 1,044 | 1,044 | 1,025 | 1,042 | -0.38% | 2,700 | 101億7367万 | -3.52% |
| 04/27 | 1,055 | 1,055 | 1,040 | 1,046 | +0.77% | 6,800 | 102億1272万 | -3.42% |
| 04/24 | 1,033 | 1,040 | 1,033 | 1,038 | +0.48% | 1,800 | 101億3461万 | -4.42% |
| 04/23 | 1,040 | 1,042 | 1,032 | 1,033 | -2.36% | 3,300 | 100億8579万 | -5.23% |
| 04/22 | 1,062 | 1,087 | 1,047 | 1,058 | -1.31% | 5,200 | 103億2988万 | -3.29% |
| 04/21 | 1,065 | 1,089 | 1,064 | 1,072 | +0.56% | 900 | 104億6657万 | -2.37% |
| 04/20 | 1,071 | 1,081 | 1,065 | 1,066 | -0.47% | 2,400 | 104億799万 | -3.18% |
| 04/17 | 1,045 | 1,071 | 1,035 | 1,071 | +2.1% | 13,400 | 104億5681万 | -2.99% |
| 04/16 | 1,049 | 1,067 | 1,047 | 1,049 | +0.29% | 2,600 | 102億4201万 | -5.24% |
| 04/15 | 1,058 | 1,069 | 1,045 | 1,046 | -1.04% | 6,300 | 102億1272万 | -5.94% |
| 04/14 | 1,056 | 1,062 | 1,052 | 1,057 | +0.09% | 1,000 | 103億2012万 | -5.29% |
| 04/13 | 1,072 | 1,080 | 1,045 | 1,056 | -2.13% | 7,100 | 103億1036万 | -5.63% |
| 04/10 | 1,088 | 1,089 | 1,070 | 1,079 | -0.09% | 1,600 | 105億3492万 | -3.92% |
| 04/09 | 1,124 | 1,124 | 1,080 | 1,080 | -3.57% | 8,700 | 105億4468万 | -4.26% |
| 04/08 | 1,145 | 1,145 | 1,111 | 1,120 | -2.44% | 3,900 | 109億3523万 | -0.97% |
| 04/07 | 1,112 | 1,148 | 1,065 | 1,148 | +6.1% | 10,400 | 112億861万 | +1.23% |
| 04/06 | 1,082 | 1,097 | 1,082 | 1,082 | 0% | 6,600 | 105億6421万 | -5% |
| 04/03 | 1,076 | 1,084 | 1,067 | 1,082 | +0.65% | 3,200 | 105億6421万 | -5.58% |
| 04/02 | 1,098 | 1,098 | 1,063 | 1,075 | -1.38% | 5,200 | 104億9587万 | -6.76% |
| 04/01 | 1,088 | 1,104 | 1,088 | 1,090 | +0.55% | 2,600 | 106億4232万 | -5.87% |
| 03/31 | 1,080 | 1,090 | 1,080 | 1,084 | -0.09% | 1,100 | 105億8374万 | -6.79% |
| 03/30 | 1,098 | 1,098 | 1,070 | 1,085 | -4.15% | 2,500 | 105億9350万 | -7.11% |
| 03/27 | 1,149 | 1,149 | 1,132 | 1,132 | -2.08% | 4,800 | 110億5239万 | -3.5% |
| 03/26 | 1,165 | 1,165 | 1,125 | 1,156 | +0.43% | 6,000 | 112億8672万 | -1.78% |
| 03/25 | 1,126 | 1,151 | 1,124 | 1,151 | +2.49% | 3,600 | 112億3790万 | -2.29% |
| 03/24 | 1,115 | 1,123 | 1,110 | 1,123 | +1.26% | 2,200 | 109億6452万 | -4.75% |
| 03/23 | 1,140 | 1,146 | 1,103 | 1,109 | -2.72% | 12,800 | 108億2783万 | -6.18% |
| 03/19 | 1,145 | 1,145 | 1,140 | 1,140 | -0.52% | 4,000 | 111億3050万 | -3.8% |
| 03/18 | 1,144 | 1,150 | 1,140 | 1,146 | +0.53% | 2,700 | 111億8908万 | -3.37% |
| 03/17 | 1,152 | 1,153 | 1,140 | 1,140 | -1.04% | 3,300 | 111億3050万 | -3.96% |
| 03/16 | 1,149 | 1,152 | 1,143 | 1,152 | +0.61% | 1,900 | 112億4766万 | -3.03% |
| 03/13 | 1,142 | 1,175 | 1,141 | 1,145 | -0.87% | 1,600 | 111億7932万 | -3.78% |
| 03/12 | 1,145 | 1,175 | 1,145 | 1,155 | -1.53% | 800 | 112億7695万 | -3.1% |
| 03/11 | 1,170 | 1,173 | 1,142 | 1,173 | +2.27% | 2,700 | 114億5270万 | -1.68% |
| 03/10 | 1,128 | 1,161 | 1,119 | 1,147 | +2.87% | 3,000 | 111億9884万 | -4.02% |
| 03/09 | 1,156 | 1,156 | 1,100 | 1,115 | -4.37% | 13,100 | 108億8641万 | -6.85% |
| 03/06 | 1,200 | 1,200 | 1,162 | 1,166 | -2.91% | 4,800 | 113億8435万 | -2.91% |
| 03/05 | 1,167 | 1,201 | 1,151 | 1,201 | +4.34% | 4,700 | 117億2608万 | -0.08% |
| 03/04 | 1,215 | 1,215 | 1,150 | 1,151 | -4.72% | 10,900 | 112億3790万 | -4.4% |
| 03/03 | 1,265 | 1,266 | 1,204 | 1,208 | -4.66% | 3,800 | 117億9442万 | -0.08% |
| 03/02 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了に関するお知らせ |
| 03/02 | 1,248 | 1,267 | 1,248 | 1,267 | -0.16% | 1,600 | 123億7048万 | +4.71% |
| 02/27 | 1,245 | 1,284 | 1,235 | 1,269 | +1.93% | 4,600 | 123億9000万 | +4.96% |
| 02/26 | 1,248 | 1,248 | 1,230 | 1,245 | +2.98% | 4,700 | 121億5568万 | +3.06% |
| 02/25 | 1,204 | 1,213 | 1,204 | 1,209 | +0.42% | 3,900 | 118億419万 | +0.08% |
| 02/24 | 1,222 | 1,225 | 1,200 | 1,204 | -0.91% | 3,500 | 117億5537万 | -0.41% |
| 02/20 | 1,212 | 1,215 | 1,212 | 1,215 | +0.25% | 1,100 | 118億6277万 | +0.41% |
| 02/19 | 1,220 | 1,220 | 1,212 | 1,212 | -0.33% | 2,700 | 118億3348万 | +0.08% |
| 02/18 | （IR情報）14:00 会社分割(簡易新設分割)による中間持株会社設立に関するお知らせ |
| 02/18 | 1,211 | 1,220 | 1,199 | 1,216 | +1.84% | 3,200 | 118億7253万 | +0.25% |
| 02/17 | 1,189 | 1,194 | 1,179 | 1,194 | +1.44% | 1,600 | 116億5773万 | -1.81% |
| 02/16 | 1,186 | 1,186 | 1,175 | 1,177 | -0.76% | 3,000 | 114億9175万 | -3.29% |
| 02/13 | 1,183 | 1,186 | 1,183 | 1,186 | +0.25% | 1,000 | 115億7962万 | -2.71% |
| 02/12 | 1,183 | 1,183 | 1,183 | 1,183 | +0.17% | 600 | 115億5033万 | -3.03% |
| 02/10 | 1,172 | 1,185 | 1,172 | 1,181 | +0.43% | 900 | 115億3081万 | -3.43% |
| 02/09 | 1,170 | 1,190 | 1,165 | 1,176 | +1.03% | 2,800 | 114億8199万 | -4.23% |
| 02/06 | 1,190 | 1,190 | 1,164 | 1,164 | -2.18% | 5,400 | 113億6483万 | -5.44% |
| 02/05 | 1,201 | 1,202 | 1,181 | 1,190 | -0.92% | 4,100 | 116億1868万 | -3.49% |
| 02/04 | 1,191 | 1,230 | 1,170 | 1,201 | +1.26% | 5,000 | 117億2608万 | -2.67% |
| 02/03 | 1,223 | 1,223 | 1,180 | 1,186 | -1.66% | 5,900 | 115億7962万 | -3.89% |
| 02/02 | 1,198 | 1,210 | 1,188 | 1,206 | +0.67% | 5,000 | 117億7490万 | -2.43% |
| 01/30 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 01/30 | （IR情報）14:00 人事に関するお知らせ |
| 01/30 | （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) |
| 01/30 | 1,217 | 1,230 | 1,157 | 1,198 | -1.32% | 11,400 | 116億9679万 | -3.07% |
| 01/29 | 1,207 | 1,216 | 1,207 | 1,214 | +1% | 1,300 | 118億5301万 | -1.78% |
| 01/28 | 1,246 | 1,246 | 1,202 | 1,202 | -3.76% | 5,500 | 117億3584万 | -2.67% |
| 01/27 | 1,266 | 1,266 | 1,245 | 1,249 | -1.34% | 1,800 | 121億9473万 | +1.22% |
| 01/26 | 1,258 | 1,269 | 1,249 | 1,266 | +1.36% | 10,900 | 123億6071万 | +2.76% |
| 01/23 | 1,237 | 1,249 | 1,237 | 1,249 | +0.97% | 2,200 | 121億9473万 | +1.46% |
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。
