| 2026 |
| 07/13 | 939 | 945 | 925 | 927 | -0.54% | 53,200 | 1255億6474万 | -1.9% |
| 07/10 | 939 | 939 | 926 | 932 | -0.64% | 100,800 | 1262億4201万 | -1.58% |
| 07/09 | 930 | 941 | 930 | 938 | +1.08% | 60,300 | 1270億5473万 | -1.26% |
| 07/08 | 951 | 954 | 928 | 928 | -2.42% | 71,200 | 1257億20万 | -2.52% |
| 07/07 | 971 | 974 | 951 | 951 | -0.52% | 54,400 | 1288億1561万 | -0.42% |
| 07/06 | 960 | 969 | 953 | 956 | -0.31% | 46,400 | 1294億9288万 | 0% |
| 07/03 | 970 | 970 | 949 | 959 | +0.42% | 86,100 | 1298億9923万 | 0% |
| 07/02 | 942 | 970 | 941 | 955 | +2.69% | 65,800 | 1293億5742万 | -1.04% |
| 07/01 | 949 | 951 | 927 | 930 | -1.8% | 57,200 | 1259億7110万 | -4.02% |
| 06/30 | 932 | 955 | 925 | 947 | +1.83% | 90,500 | 1282億7380万 | -2.87% |
| 06/29 | 948 | 948 | 927 | 930 | -0.96% | 72,900 | 1259億7110万 | -5.01% |
| 06/26 | （IR情報）10:00 支配株主等に関する事項について |
| 06/26 | 933 | 947 | 930 | 939 | +0.64% | 60,000 | 1271億9018万 | -4.57% |
| 06/25 | 924 | 938 | 922 | 933 | +1.19% | 30,200 | 1263億7746万 | -5.66% |
| 06/24 | 936 | 941 | 921 | 922 | -0.97% | 45,600 | 1248億8748万 | -7.15% |
| 06/23 | 932 | 962 | 925 | 931 | -0.85% | 74,500 | 1261億656万 | -6.62% |
| 06/22 | 954 | 971 | 938 | 939 | -2.29% | 46,500 | 1271億9018万 | -6.01% |
| 06/19 | 960 | 970 | 950 | 961 | +0.1% | 53,000 | 1301億7014万 | -4% |
| 06/18 | 950 | 962 | 932 | 960 | +0.84% | 87,100 | 1300億3469万 | -4.29% |
| 06/17 | 964 | 964 | 951 | 952 | -0.42% | 34,600 | 1289億5106万 | -5.27% |
| 06/16 | 973 | 977 | 951 | 956 | -0.83% | 61,800 | 1294億9288万 | -5.06% |
| 06/15 | 954 | 974 | 954 | 964 | +2.66% | 42,900 | 1305億7650万 | -4.37% |
| 06/12 | 937 | 950 | 934 | 939 | +0.54% | 74,300 | 1271億9018万 | -6.94% |
| 06/11 | 952 | 952 | 919 | 934 | -2.61% | 101,900 | 1265億1291万 | -7.71% |
| 06/10 | 977 | 995 | 956 | 959 | -2.54% | 52,600 | 1298億9923万 | -5.24% |
| 06/09 | 968 | 992 | 961 | 984 | +0.82% | 45,800 | 1332億8555万 | -2.57% |
| 06/08 | 983 | 1,007 | 966 | 976 | -2.2% | 79,000 | 1322億193万 | -3.08% |
| 06/05 | 992 | 1,006 | 990 | 998 | +0.81% | 41,500 | 1351億8189万 | -0.8% |
| 06/04 | 993 | 1,005 | 989 | 990 | -1.1% | 45,200 | 1340億9827万 | -1.2% |
| 06/03 | 995 | 1,012 | 988 | 1,001 | +0.6% | 43,900 | 1355億8825万 | +0.1% |
| 06/02 | 1,002 | 1,005 | 978 | 995 | -3.12% | 48,800 | 1347億7553万 | -0.2% |
| 06/01 | 1,093 | 1,093 | 1,027 | 1,027 | -6.04% | 64,300 | 1391億1002万 | +3.22% |
| 05/29 | 1,074 | 1,114 | 1,069 | 1,093 | +1.77% | 88,900 | 1480億4991万 | +9.96% |
| 05/28 | 1,066 | 1,089 | 1,058 | 1,074 | +1.42% | 72,300 | 1454億7631万 | +8.38% |
| 05/27 | 1,070 | 1,073 | 1,042 | 1,059 | 0% | 68,000 | 1434億4451万 | +7.19% |
| 05/26 | 1,049 | 1,070 | 1,034 | 1,059 | -0.38% | 81,500 | 1434億4451万 | +7.4% |
| 05/25 | （IR情報）16:00 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/25 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/25 | 1,063 | 1,074 | 1,048 | 1,063 | -0.19% | 87,100 | 1439億8633万 | +8.03% |
| 05/22 | 1,028 | 1,084 | 1,018 | 1,065 | +3.9% | 99,600 | 1442億5723万 | +8.56% |
| 05/21 | 1,010 | 1,038 | 1,010 | 1,025 | +0.49% | 58,600 | 1388億3912万 | +4.81% |
| 05/20 | 986 | 1,021 | 976 | 1,020 | +3.03% | 98,600 | 1381億6186万 | +4.4% |
| 05/19 | 998 | 1,001 | 982 | 990 | +0.61% | 52,900 | 1340億9827万 | +1.33% |
| 05/18 | 1,013 | 1,013 | 975 | 984 | -3.43% | 102,600 | 1332億8555万 | +0.61% |
| 05/15 | 1,018 | 1,026 | 1,004 | 1,019 | +0.99% | 75,300 | 1380億2640万 | +4.09% |
| 05/14 | 1,072 | 1,072 | 998 | 1,009 | +1.2% | 164,800 | 1366億7187万 | +3.06% |
| 05/13 | （IR情報）16:00 2026年3月期配当予想の修正に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）16:00 2026年3月期個別業績の前期実績値との差異に関するお知らせ |
| 05/13 | （IR情報）16:00 日産車体役員体制の変更について |
| 05/13 | 965 | 997 | 965 | 997 | +2.26% | 53,800 | 1350億4644万 | +1.94% |
| 05/12 | 994 | 997 | 969 | 975 | -1.71% | 29,800 | 1320億6648万 | -0.2% |
| 05/11 | 998 | 1,007 | 982 | 992 | -0.9% | 66,500 | 1343億6918万 | +1.54% |
| 05/08 | 970 | 1,007 | 963 | 1,001 | +5.48% | 115,100 | 1355億8825万 | +2.67% |
| 05/07 | 915 | 962 | 915 | 949 | +5.33% | 108,300 | 1285億4471万 | -2.57% |
| 05/01 | 902 | 905 | 887 | 901 | -0.11% | 52,800 | 1220億4297万 | -7.59% |
| 04/30 | 916 | 918 | 902 | 902 | -5.55% | 81,900 | 1221億7842万 | -7.87% |
| 04/28 | 919 | 955 | 916 | 955 | +4.71% | 65,100 | 1293億5742万 | -2.85% |
| 04/27 | 924 | 929 | 912 | 912 | -1.3% | 54,500 | 1235億3295万 | -7.32% |
| 04/24 | 932 | 938 | 918 | 924 | -0.75% | 47,200 | 1251億5839万 | -6.19% |
| 04/23 | 950 | 957 | 931 | 931 | -3.02% | 69,300 | 1261億656万 | -5.67% |
| 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% |
| 02/12 | （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 |
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。
