| 2026 |
| 08/24 | 4,725 | 4,750 | 4,695 | 4,705 | +0.21% | 80,400 | 2374億5505万 | +4.51% |
| 08/21 | 4,680 | 4,715 | 4,670 | 4,695 | +0.64% | 77,000 | 2369億5036万 | +4.73% |
| 08/20 | 4,630 | 4,685 | 4,610 | 4,665 | +1.41% | 82,300 | 2354億3630万 | +4.5% |
| 08/19 | 4,610 | 4,650 | 4,575 | 4,600 | -0.86% | 89,300 | 2321億5584万 | +3.53% |
| 08/18 | 4,600 | 4,670 | 4,580 | 4,640 | +0.76% | 66,000 | 2341億7459万 | +4.88% |
| 08/17 | 4,650 | 4,670 | 4,605 | 4,605 | -0.65% | 66,000 | 2324億818万 | +4.59% |
| 08/14 | 4,535 | 4,665 | 4,535 | 4,635 | +1.98% | 65,700 | 2339億2224万 | +5.77% |
| 08/13 | 4,560 | 4,595 | 4,515 | 4,545 | +0.22% | 65,200 | 2293億8006万 | +4.2% |
| 08/12 | 4,670 | 4,675 | 4,520 | 4,535 | -1.63% | 75,900 | 2288億7538万 | +4.3% |
| 08/10 | 4,610 | 4,670 | 4,575 | 4,610 | +1.43% | 95,700 | 2326億6053万 | +6.37% |
| 08/07 | 4,455 | 4,715 | 4,455 | 4,545 | +1% | 189,800 | 2293億8006万 | +5.43% |
| 08/06 | （IR情報）16:00 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/06 | 4,435 | 4,530 | 4,410 | 4,500 | +1.47% | 107,900 | 2271億897万 | +4.94% |
| 08/05 | 4,420 | 4,450 | 4,380 | 4,435 | +1.03% | 89,600 | 2238億2851万 | +4.03% |
| 08/04 | 4,440 | 4,480 | 4,345 | 4,390 | -1.9% | 85,500 | 2215億5742万 | +3.54% |
| 08/03 | 4,455 | 4,490 | 4,340 | 4,475 | -1% | 115,500 | 2258億4726万 | +6.09% |
| 07/31 | （IR情報）16:00 執行役員に対する譲渡制限付株式報酬等としての自己株式処分の割当完了に関するお知らせ |
| 07/31 | 4,570 | 4,570 | 4,450 | 4,520 | +0.44% | 119,300 | 2281億1835万 | +7.77% |
| 07/30 | 4,550 | 4,570 | 4,475 | 4,500 | -1.21% | 100,400 | 2271億897万 | +8.02% |
| 07/29 | 4,410 | 4,555 | 4,370 | 4,555 | +2.47% | 193,800 | 2298億8475万 | +10.05% |
| 07/28 | 4,485 | 4,490 | 4,420 | 4,445 | -1% | 124,900 | 2243億3320万 | +8.15% |
| 07/27 | 4,340 | 4,490 | 4,340 | 4,490 | +4.3% | 106,100 | 2266億429万 | +9.81% |
| 07/24 | 4,290 | 4,320 | 4,250 | 4,305 | -0.81% | 74,100 | 2172億6758万 | +5.85% |
| 07/23 | 4,315 | 4,350 | 4,315 | 4,340 | +0.58% | 53,400 | 2190億3399万 | +7.11% |
| 07/22 | 4,335 | 4,355 | 4,300 | 4,315 | +0.47% | 56,400 | 2177億7227万 | +6.91% |
| 07/21 | 4,250 | 4,350 | 4,225 | 4,295 | +2.38% | 145,300 | 2167億6290万 | +6.84% |
| 07/17 | 4,185 | 4,235 | 4,135 | 4,195 | -0.83% | 93,600 | 2117億1603万 | +4.72% |
| 07/16 | 4,225 | 4,250 | 4,185 | 4,230 | +0.12% | 85,800 | 2134億8244万 | +5.94% |
| 07/15 | 4,180 | 4,225 | 4,130 | 4,225 | +2.18% | 96,100 | 2132億3009万 | +6.24% |
| 07/14 | 4,155 | 4,170 | 4,105 | 4,135 | +0.12% | 83,400 | 2086億8791万 | +4.29% |
| 07/13 | 4,145 | 4,160 | 4,090 | 4,130 | +0.36% | 77,300 | 2084億3557万 | +4.37% |
| 07/10 | 4,100 | 4,125 | 4,070 | 4,115 | +0.86% | 94,600 | 2076億7854万 | +4.2% |
| 07/09 | （IR情報）16:00 執行役員に対する譲渡制限付株式報酬等としての自己株式処分に関するお知らせ |
| 07/09 | 4,110 | 4,120 | 4,035 | 4,080 | -1.45% | 105,300 | 2059億1214万 | +3.47% |
| 07/08 | 4,155 | 4,155 | 4,095 | 4,140 | -1.08% | 85,000 | 2089億4026万 | +5.13% |
| 07/07 | 4,195 | 4,240 | 4,155 | 4,185 | 0% | 91,500 | 2112億1135万 | +6.38% |
| 07/06 | 4,060 | 4,195 | 4,055 | 4,185 | +3.72% | 108,400 | 2112億1135万 | +6.57% |
| 07/03 | （IR情報）16:00 取締役(社外取締役を除く。)に対する譲渡制限付株式報酬等としての自己株式処分の割当完了に関するお知らせ |
| 07/03 | 4,000 | 4,050 | 3,985 | 4,035 | +1.13% | 91,200 | 2036億4105万 | +3.01% |
| 07/02 | 3,855 | 3,995 | 3,855 | 3,990 | +3.5% | 133,300 | 2013億6996万 | +1.84% |
| 07/01 | 3,895 | 3,900 | 3,855 | 3,855 | -0.13% | 93,800 | 1945億5669万 | -1.66% |
| 06/30 | 3,915 | 3,930 | 3,845 | 3,860 | 0% | 126,300 | 1948億903万 | -1.73% |
| 06/29 | （IR情報）16:00 自己株式の消却完了に関するお知らせ |
| 06/29 | 3,880 | 3,885 | 3,820 | 3,860 | -0.13% | 104,300 | 1948億903万 | -1.86% |
| 06/26 | 3,845 | 3,875 | 3,800 | 3,865 | +1.05% | 118,800 | 1950億6137万 | -1.88% |
| 06/25 | 3,845 | 3,850 | 3,780 | 3,825 | +0.39% | 84,700 | 1930億4263万 | -2.97% |
| 06/24 | （IR情報）16:00 取締役(社外取締役を除く。)及び執行役員に対する譲渡制限付株式報酬等としての自己株式処分に関するお知らせ |
| 06/24 | 3,805 | 3,835 | 3,765 | 3,810 | -0.52% | 90,700 | 1922億8560万 | -3.5% |
| 06/23 | （IR情報）13:00 (訂正・数値データ訂正)「2026年3月期決算短信〔IFRS〕(連結)」の一部訂正について |
| 06/23 | 3,950 | 3,950 | 3,800 | 3,830 | -2.54% | 146,000 | 1932億9497万 | -3.09% |
| 06/22 | 3,945 | 3,955 | 3,915 | 3,930 | -0.38% | 98,200 | 1983億4184万 | -0.83% |
| 06/19 | 3,955 | 3,965 | 3,895 | 3,945 | +0.38% | 176,100 | 1990億9887万 | -0.55% |
| 06/18 | 3,925 | 3,960 | 3,905 | 3,930 | +0.13% | 84,400 | 1983億4184万 | -1.11% |
| 06/17 | 3,955 | 3,965 | 3,915 | 3,925 | +0.26% | 72,600 | 1980億8949万 | -1.48% |
| 06/16 | 3,930 | 3,955 | 3,910 | 3,915 | -1.01% | 69,800 | 1975億8481万 | -2.49% |
| 06/15 | 3,930 | 4,005 | 3,925 | 3,955 | +2.46% | 71,500 | 1996億355万 | -2.18% |
| 06/12 | 3,875 | 3,905 | 3,840 | 3,860 | +0.39% | 96,600 | 1948億903万 | -5.09% |
| 06/11 | 3,815 | 3,870 | 3,775 | 3,845 | -1.66% | 119,500 | 1940億5200万 | -6.11% |
| 06/10 | 4,010 | 4,010 | 3,880 | 3,910 | -0.76% | 135,400 | 1973億3246万 | -5.19% |
| 06/09 | 4,000 | 4,050 | 3,925 | 3,940 | +0.13% | 129,400 | 1988億4652万 | -4.95% |
| 06/08 | 3,900 | 3,950 | 3,850 | 3,935 | -0.88% | 128,700 | 1985億9418万 | -5.57% |
| 06/05 | 3,935 | 3,980 | 3,910 | 3,970 | +0.51% | 108,200 | 2003億6058万 | -5.23% |
| 06/04 | 4,000 | 4,000 | 3,935 | 3,950 | -1.99% | 74,900 | 1993億5121万 | -6.09% |
| 06/03 | 4,030 | 4,085 | 4,010 | 4,030 | 0% | 115,000 | 2033億8870万 | -4.64% |
| 06/02 | 3,930 | 4,030 | 3,890 | 4,030 | +2.41% | 212,900 | 2033億8870万 | -5.02% |
| 06/01 | 4,025 | 4,040 | 3,930 | 3,935 | -2.72% | 145,900 | 1985億9418万 | -7.72% |
| 05/29 | 4,055 | 4,115 | 4,020 | 4,045 | 0% | 152,500 | 2041億4573万 | -5.73% |
| 05/28 | 4,060 | 4,095 | 4,000 | 4,045 | -0.25% | 143,000 | 2041億4573万 | -6.26% |
| 05/27 | 4,000 | 4,140 | 4,000 | 4,055 | +1.5% | 123,200 | 2046億5042万 | -6.57% |
| 05/26 | 3,975 | 4,015 | 3,940 | 3,995 | 0% | 91,500 | 2016億2230万 | -8.46% |
| 05/25 | 3,975 | 4,060 | 3,965 | 3,995 | +1.52% | 82,700 | 2016億2230万 | -9% |
| 05/22 | 3,950 | 3,965 | 3,900 | 3,935 | -1.01% | 140,600 | 1985億9418万 | -10.87% |
| 05/21 | 3,970 | 4,045 | 3,945 | 3,975 | +1.4% | 121,800 | 2006億1293万 | -10.45% |
| 05/20 | 4,050 | 4,055 | 3,890 | 3,920 | -4.27% | 174,800 | 1978億3715万 | -12.19% |
| 05/19 | 4,095 | 4,110 | 4,055 | 4,095 | +1.49% | 147,000 | 2066億6917万 | -8.84% |
| 05/18 | 4,150 | 4,150 | 4,020 | 4,035 | -1.94% | 183,100 | 2036億4105万 | -10.41% |
| 05/15 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年4月30日) |
| 05/15 | 4,210 | 4,290 | 4,050 | 4,115 | -1.91% | 244,200 | 2076億7854万 | -8.86% |
| 05/14 | 4,310 | 4,425 | 4,185 | 4,195 | -10.55% | 386,000 | 2117億1603万 | -7.25% |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/13 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/13 | 4,660 | 4,750 | 4,595 | 4,690 | +1.52% | 177,300 | 2366億9802万 | +3.55% |
| 05/12 | 4,730 | 4,830 | 4,595 | 4,620 | +1.43% | 181,600 | 2331億6521万 | +2.39% |
| 05/11 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（5.63%） |
| 05/11 | 4,610 | 4,630 | 4,540 | 4,555 | -0.11% | 106,800 | 2298億8475万 | +1.27% |
| 05/08 | 4,510 | 4,575 | 4,490 | 4,560 | 0% | 125,900 | 2301億3709万 | +1.74% |
| 05/07 | 4,575 | 4,595 | 4,500 | 4,560 | +2.82% | 161,700 | 2301億3709万 | +2.1% |
| 05/01 | 4,485 | 4,485 | 4,425 | 4,435 | -1.22% | 74,200 | 2238億2851万 | -0.58% |
| 04/30 | 4,425 | 4,510 | 4,425 | 4,490 | -0.11% | 95,600 | 2266億429万 | +0.65% |
| 04/28 | 4,420 | 4,495 | 4,390 | 4,495 | +2.28% | 102,500 | 2268億5663万 | +0.81% |
| 04/27 | 4,440 | 4,450 | 4,385 | 4,395 | -1.01% | 86,400 | 2218億976万 | -1.32% |
| 04/24 | 4,490 | 4,500 | 4,420 | 4,440 | -0.67% | 91,300 | 2240億8085万 | -0.18% |
| 04/23 | 4,500 | 4,525 | 4,445 | 4,470 | -1.54% | 89,900 | 2255億9491万 | +0.63% |
| 04/22 | 4,595 | 4,595 | 4,500 | 4,540 | -1.52% | 77,100 | 2291億2772万 | +2.25% |
| 04/21 | 4,675 | 4,675 | 4,605 | 4,610 | -0.97% | 78,700 | 2326億6053万 | +4.02% |
| 04/20 | 4,700 | 4,705 | 4,655 | 4,655 | -0.21% | 87,800 | 2349億3162万 | +5.34% |
| 04/17 | 4,680 | 4,690 | 4,640 | 4,665 | 0% | 67,300 | 2354億3630万 | +5.85% |
| 04/16 | 4,620 | 4,695 | 4,620 | 4,665 | +0.76% | 71,300 | 2354億3630万 | +6.1% |
| 04/15 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年4月30日) |
| 04/15 | 4,660 | 4,690 | 4,620 | 4,630 | +0.22% | 92,200 | 2336億6990万 | +5.35% |
| 04/14 | 4,585 | 4,660 | 4,585 | 4,620 | +1.87% | 119,100 | 2331億6521万 | +5.19% |
| 04/13 | 4,565 | 4,600 | 4,530 | 4,535 | -1.73% | 114,200 | 2288億7538万 | +3.4% |
| 04/10 | （5%ルール）トヨタ自動車（0%）日野自動車（0.5%） |
| 04/10 | 4,630 | 4,705 | 4,565 | 4,615 | +0.22% | 140,000 | 2329億1287万 | +5.08% |
| 04/09 | 4,755 | 4,780 | 4,605 | 4,605 | +4.54% | 303,000 | 2324億818万 | +4.85% |
| 04/08 | （IR情報）16:00 A種優先株式の取得および消却に関するお知らせ |
| 04/08 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 04/08 | （IR情報）16:00 株式分割および定款の一部変更に関するお知らせ |
| 04/08 | 4,445 | 4,465 | 4,405 | 4,405 | +2.2% | 109,200 | 2223億1445万 | +0.27% |
| 04/07 | 4,345 | 4,350 | 4,270 | 4,310 | -0.23% | 48,300 | 2175億1993万 | -2.33% |
| 04/06 | 4,325 | 4,370 | 4,320 | 4,320 | -0.58% | 68,300 | 2180億2461万 | -2.83% |
| 04/03 | 4,270 | 4,345 | 4,265 | 4,345 | +2% | 83,600 | 2192億8633万 | -3.12% |
| 04/02 | 4,350 | 4,385 | 4,255 | 4,260 | -0.47% | 98,600 | 2149億9650万 | -5.75% |
| 04/01 | 4,285 | 4,295 | 4,240 | 4,280 | +3.26% | 75,200 | 2160億587万 | -6.18% |
| 03/31 | 4,100 | 4,230 | 4,100 | 4,145 | -0.6% | 82,900 | 2091億9260万 | -9.89% |
| 03/30 | 4,135 | 4,190 | 4,090 | 4,170 | -5.66% | 118,400 | 2104億5432万 | -10.13% |
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。
