| 2026 |
| 04/22 | 987 | 988 | 956 | 960 | -3.13% | 52,400 | 1300億3469万 | -3.03% |
| 04/21 | 1,005 | 1,007 | 991 | 991 | -1.69% | 36,400 | 1342億3372万 | 0% |
| 04/20 | 1,016 | 1,016 | 1,003 | 1,008 | +0.2% | 32,000 | 1365億3642万 | +1.82% |
| 04/17 | 1,005 | 1,015 | 1,003 | 1,006 | +0.1% | 28,300 | 1362億6552万 | +1.72% |
| 04/16 | 1,007 | 1,023 | 1,002 | 1,005 | 0% | 51,100 | 1361億3006万 | +1.62% |
| 04/15 | 999 | 1,018 | 999 | 1,005 | +1.62% | 51,300 | 1361億3006万 | +1.52% |
| 04/14 | 1,010 | 1,011 | 988 | 989 | -0.6% | 35,700 | 1339億6282万 | -0.2% |
| 04/13 | 1,021 | 1,024 | 993 | 995 | -1.09% | 38,500 | 1347億7553万 | +0.4% |
| 04/10 | 1,013 | 1,019 | 1,001 | 1,006 | -0.4% | 30,700 | 1362億6552万 | +1.31% |
| 04/09 | 1,022 | 1,025 | 1,010 | 1,010 | -1.17% | 40,400 | 1368億733万 | +1.61% |
| 04/08 | 1,037 | 1,043 | 1,020 | 1,022 | +0.59% | 55,400 | 1384億3276万 | +2.82% |
| 04/07 | 1,000 | 1,018 | 1,000 | 1,016 | +1.09% | 34,800 | 1376億2004万 | +2.11% |
| 04/06 | 994 | 1,007 | 990 | 1,005 | +1.31% | 38,500 | 1361億3006万 | +0.7% |
| 04/03 | 977 | 997 | 977 | 992 | +1.54% | 45,900 | 1343億6918万 | -1% |
| 04/02 | 985 | 995 | 969 | 977 | +0.21% | 48,200 | 1323億3738万 | -2.88% |
| 04/01 | 963 | 975 | 963 | 975 | +2.85% | 46,900 | 1320億6648万 | -3.56% |
| 03/31 | 941 | 960 | 941 | 948 | -0.63% | 50,100 | 1284億925万 | -6.6% |
| 03/30 | 943 | 961 | 938 | 954 | -3.73% | 87,400 | 1292億2197万 | -6.38% |
| 03/27 | 996 | 1,004 | 985 | 991 | -0.8% | 68,100 | 1342億3372万 | -3.13% |
| 03/26 | 1,002 | 1,002 | 982 | 999 | +0.1% | 45,100 | 1353億1735万 | -2.63% |
| 03/25 | 985 | 1,003 | 985 | 998 | +2.78% | 50,500 | 1351億8189万 | -3.11% |
| 03/24 | 977 | 980 | 968 | 971 | +1.78% | 49,600 | 1315億2467万 | -5.91% |
| 03/23 | （IR情報）13:30 日産車体役員体制の変更について |
| 03/23 | 960 | 962 | 941 | 954 | -2.15% | 63,900 | 1292億2197万 | -7.83% |
| 03/19 | 988 | 988 | 972 | 975 | -2.21% | 65,500 | 1320億6648万 | -6.16% |
| 03/18 | 986 | 999 | 986 | 997 | +1.12% | 44,500 | 1350億4644万 | -4.32% |
| 03/17 | 983 | 994 | 980 | 986 | +0.92% | 50,400 | 1335億5646万 | -5.47% |
| 03/16 | 972 | 981 | 960 | 977 | +0.51% | 48,700 | 1323億3738万 | -6.51% |
| 03/13 | 980 | 997 | 970 | 972 | -3.76% | 102,500 | 1316億6012万 | -7.16% |
| 03/12 | 1,025 | 1,025 | 998 | 1,010 | -1.66% | 64,200 | 1368億733万 | -3.72% |
| 03/11 | 1,038 | 1,045 | 1,027 | 1,027 | +0.98% | 42,800 | 1391億1002万 | -2.1% |
| 03/10 | 1,012 | 1,031 | 1,000 | 1,017 | +2.01% | 54,000 | 1377億5550万 | -2.96% |
| 03/09 | 976 | 1,011 | 975 | 997 | -4.32% | 93,800 | 1350億4644万 | -4.78% |
| 03/06 | 1,022 | 1,049 | 1,022 | 1,042 | +0.39% | 60,600 | 1411億4182万 | -0.48% |
| 03/05 | 1,040 | 1,052 | 1,027 | 1,038 | +1.76% | 68,200 | 1406億1万 | -0.67% |
| 03/04 | 1,032 | 1,035 | 1,007 | 1,020 | -2.58% | 72,700 | 1381億6186万 | -2.3% |
| 03/03 | 1,071 | 1,081 | 1,047 | 1,047 | -3.94% | 89,700 | 1418億1908万 | +0.38% |
| 03/02 | 1,090 | 1,104 | 1,079 | 1,090 | -1.45% | 81,700 | 1476億4355万 | +4.51% |
| 02/27 | 1,070 | 1,106 | 1,070 | 1,106 | +2.22% | 108,100 | 1498億1080万 | +6.24% |
| 02/26 | 1,101 | 1,105 | 1,075 | 1,082 | -1.73% | 111,600 | 1465億5993万 | +4.24% |
| 02/25 | 1,075 | 1,104 | 1,067 | 1,101 | +3.28% | 97,800 | 1491億3353万 | +6.17% |
| 02/24 | 1,049 | 1,081 | 1,046 | 1,066 | +1.91% | 56,600 | 1443億9268万 | +2.9% |
| 02/20 | 1,055 | 1,055 | 1,040 | 1,046 | -2.33% | 47,800 | 1416億8363万 | +0.67% |
| 02/19 | 1,065 | 1,071 | 1,051 | 1,071 | -0.19% | 36,500 | 1450億6995万 | +3.08% |
| 02/18 | 1,095 | 1,099 | 1,073 | 1,073 | -1.65% | 41,400 | 1453億4085万 | +3.27% |
| 02/17 | 1,040 | 1,101 | 1,040 | 1,091 | +4.9% | 86,600 | 1477億7900万 | +5% |
| 02/16 | 1,054 | 1,059 | 1,025 | 1,040 | -1.33% | 106,500 | 1408億7091万 | +0.29% |
| 02/13 | 1,136 | 1,142 | 1,042 | 1,054 | +0.76% | 164,500 | 1427億6725万 | +1.64% |
| 02/12 | （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) |
| 02/12 | （IR情報）16:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）16:00 湘南工場サービス部品生産事業転換に伴う人事施策に関するお知らせ |
| 02/12 | 1,046 | 1,058 | 1,043 | 1,046 | -0.48% | 73,600 | 1416億8363万 | +0.87% |
| 02/10 | 1,040 | 1,056 | 1,031 | 1,051 | +2.44% | 54,000 | 1423億6089万 | +1.35% |
| 02/09 | 1,050 | 1,054 | 1,025 | 1,026 | -0.97% | 72,500 | 1389億7457万 | -1.06% |
| 02/06 | 1,022 | 1,037 | 1,019 | 1,036 | +1.07% | 45,400 | 1403億2910万 | 0% |
| 02/05 | 1,023 | 1,034 | 1,022 | 1,025 | +1.18% | 52,500 | 1388億3912万 | -1.06% |
| 02/04 | 1,010 | 1,022 | 1,005 | 1,013 | +0.3% | 40,300 | 1372億1369万 | -2.22% |
| 02/03 | 1,010 | 1,019 | 1,006 | 1,010 | +0.3% | 57,200 | 1368億733万 | -2.51% |
| 02/02 | 1,004 | 1,020 | 1,004 | 1,007 | +1.41% | 48,000 | 1364億97万 | -2.8% |
| 01/30 | 1,007 | 1,012 | 993 | 993 | -1% | 66,400 | 1345億463万 | -4.15% |
| 01/29 | 987 | 1,015 | 981 | 1,003 | +0.6% | 77,800 | 1358億5916万 | -3.19% |
| 01/28 | 990 | 1,000 | 986 | 997 | -0.2% | 71,600 | 1350億4644万 | -3.86% |
| 01/27 | 999 | 1,011 | 996 | 999 | -0.89% | 50,600 | 1353億1735万 | -3.66% |
| 01/26 | 1,019 | 1,033 | 1,001 | 1,008 | -2.8% | 58,500 | 1365億3642万 | -2.8% |
| 01/23 | 1,048 | 1,058 | 1,037 | 1,037 | -1.05% | 43,700 | 1404億6455万 | 0% |
| 01/22 | 1,040 | 1,060 | 1,040 | 1,048 | +1.16% | 51,200 | 1419億5453万 | +1.16% |
| 01/21 | 1,042 | 1,055 | 1,036 | 1,036 | -2.08% | 58,600 | 1403億2910万 | +0.1% |
| 01/20 | 1,075 | 1,075 | 1,057 | 1,058 | -1.58% | 42,700 | 1433億906万 | +2.32% |
| 01/19 | 1,110 | 1,114 | 1,075 | 1,075 | -4.27% | 55,300 | 1456億1176万 | +4.17% |
| 01/16 | 1,069 | 1,125 | 1,069 | 1,123 | +5.45% | 79,500 | 1521億1349万 | +8.92% |
| 01/15 | 1,056 | 1,071 | 1,052 | 1,065 | +0.85% | 52,200 | 1442億5723万 | +3.7% |
| 01/14 | 1,065 | 1,075 | 1,055 | 1,056 | -0.94% | 40,700 | 1430億3816万 | +2.92% |
| 01/13 | 1,075 | 1,075 | 1,051 | 1,066 | +0.95% | 52,300 | 1443億9268万 | +4.1% |
| 01/09 | 1,038 | 1,060 | 1,038 | 1,056 | +2.03% | 49,700 | 1430億3816万 | +3.43% |
| 01/08 | 1,036 | 1,052 | 1,035 | 1,035 | -1.43% | 32,600 | 1401億9365万 | +1.47% |
| 01/07 | 1,036 | 1,068 | 1,036 | 1,050 | -0.47% | 46,300 | 1422億2544万 | +2.84% |
| 01/06 | 1,037 | 1,062 | 1,037 | 1,055 | +0.96% | 51,400 | 1429億270万 | +3.23% |
| 01/05 | 1,013 | 1,046 | 1,013 | 1,045 | +3.16% | 53,800 | 1415億4818万 | +2.25% |
| 2025 |
| 12/30 | 1,030 | 1,030 | 1,012 | 1,013 | -2.22% | 38,300 | 1372億1369万 | -0.88% |
| 12/29 | 1,003 | 1,036 | 1,003 | 1,036 | +2.37% | 61,300 | 1403億2910万 | +1.17% |
| 12/26 | 1,010 | 1,014 | 1,005 | 1,012 | 0% | 45,500 | 1370億7823万 | -1.27% |
| 12/25 | 1,009 | 1,018 | 1,007 | 1,012 | +0.3% | 37,300 | 1370億7823万 | -1.36% |
| 12/24 | 1,007 | 1,019 | 1,003 | 1,009 | +0.2% | 68,100 | 1366億7187万 | -1.85% |
| 12/23 | 1,013 | 1,018 | 999 | 1,007 | -0.3% | 48,700 | 1364億97万 | -2.33% |
| 12/22 | 1,014 | 1,015 | 1,001 | 1,010 | +0.5% | 47,300 | 1368億733万 | -2.23% |
| 12/19 | 987 | 1,005 | 987 | 1,005 | +0.5% | 88,300 | 1361億3006万 | -2.9% |
| 12/18 | 1,000 | 1,006 | 994 | 1,000 | 0% | 49,600 | 1354億5280万 | -3.47% |
| 12/17 | 1,009 | 1,015 | 995 | 1,000 | -0.79% | 84,800 | 1354億5280万 | -3.66% |
| 12/16 | 1,027 | 1,027 | 1,008 | 1,008 | -1.85% | 45,600 | 1365億3642万 | -2.89% |
| 12/15 | 1,016 | 1,032 | 1,011 | 1,027 | +1.08% | 88,800 | 1391億1002万 | -0.96% |
| 12/12 | 1,011 | 1,018 | 1,006 | 1,016 | +1.7% | 52,900 | 1376億2004万 | -2.03% |
| 12/11 | 1,040 | 1,042 | 999 | 999 | -3.2% | 75,500 | 1353億1735万 | -3.66% |
| 12/10 | 1,031 | 1,044 | 1,024 | 1,032 | +0.1% | 37,100 | 1397億8729万 | -0.58% |
| 12/09 | 1,035 | 1,044 | 1,028 | 1,031 | -0.39% | 38,600 | 1396億5184万 | -0.77% |
| 12/08 | 1,039 | 1,045 | 1,034 | 1,035 | +0.58% | 43,800 | 1401億9365万 | -0.38% |
| 12/05 | 1,002 | 1,035 | 999 | 1,029 | +2.69% | 84,000 | 1393億8093万 | -1.06% |
| 12/04 | 1,006 | 1,015 | 1,001 | 1,002 | +0.4% | 63,200 | 1357億2370万 | -3.84% |
| 12/03 | 1,032 | 1,042 | 998 | 998 | -3.95% | 77,400 | 1351億8189万 | -4.77% |
| 12/02 | 1,052 | 1,054 | 1,031 | 1,039 | -1.33% | 41,000 | 1407億3546万 | -1.52% |
| 12/01 | 1,067 | 1,076 | 1,053 | 1,053 | -1.22% | 55,300 | 1426億3180万 | -0.66% |
| 11/28 | 1,062 | 1,069 | 1,053 | 1,066 | +0.85% | 53,100 | 1443億9268万 | +0.09% |
| 11/27 | 1,051 | 1,061 | 1,049 | 1,057 | +0.19% | 37,500 | 1431億7361万 | -1.12% |
| 11/26 | 1,072 | 1,072 | 1,048 | 1,055 | -0.57% | 45,300 | 1429億270万 | -1.68% |
| 11/25 | 1,061 | 1,076 | 1,058 | 1,061 | 0% | 50,900 | 1437億1542万 | -1.39% |
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。
