| 2026 |
| 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% |
| 03/27 | 4,380 | 4,455 | 4,375 | 4,420 | -0.34% | 143,700 | 2230億7148万 | -5.6% |
| 03/26 | 4,450 | 4,460 | 4,390 | 4,435 | 0% | 79,000 | 2238億2851万 | -5.82% |
| 03/25 | 4,515 | 4,520 | 4,430 | 4,435 | +1.26% | 121,600 | 2238億2851万 | -6.24% |
| 03/24 | 4,360 | 4,425 | 4,340 | 4,380 | +3.06% | 102,100 | 2210億5273万 | -7.89% |
| 03/23 | 4,420 | 4,425 | 4,245 | 4,250 | -0.93% | 160,100 | 2144億9181万 | -11.11% |
| 03/19 | （5%ルール）日野自動車（0.5%）トヨタ自動車（5.82%） |
| 03/19 | 4,295 | 4,325 | 4,265 | 4,290 | -2.94% | 156,000 | 2165億1055万 | -10.72% |
| 03/18 | 4,400 | 4,420 | 4,360 | 4,420 | +2.08% | 70,700 | 2230億7148万 | -8.43% |
| 03/17 | （IR情報）16:00 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 03/17 | 4,340 | 4,390 | 4,310 | 4,330 | +0.93% | 73,700 | 2185億2930万 | -10.56% |
| 03/16 | 4,350 | 4,355 | 4,255 | 4,290 | -1.61% | 106,500 | 2165億1055万 | -11.69% |
| 03/13 | （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) |
| 03/13 | 4,350 | 4,395 | 4,320 | 4,360 | -1.02% | 119,900 | 2200億4336万 | -10.55% |
| 03/12 | 4,565 | 4,575 | 4,375 | 4,405 | -4.45% | 166,000 | 2223億1445万 | -9.81% |
| 03/11 | 4,625 | 4,660 | 4,610 | 4,610 | +1.21% | 91,000 | 2326億6053万 | -5.67% |
| 03/10 | 4,550 | 4,615 | 4,535 | 4,555 | +1.67% | 112,100 | 2298億8475万 | -6.66% |
| 03/09 | 4,335 | 4,515 | 4,335 | 4,480 | -4.27% | 140,500 | 2260億9960万 | -8.06% |
| 03/06 | 4,560 | 4,705 | 4,480 | 4,680 | +1.08% | 214,900 | 2361億9333万 | -3.9% |
| 03/05 | 4,790 | 4,810 | 4,630 | 4,630 | +0.33% | 157,600 | 2336億6990万 | -4.71% |
| 03/04 | 4,770 | 4,785 | 4,560 | 4,615 | -6.01% | 113,500 | 2329億1287万 | -4.92% |
| 03/03 | 5,090 | 5,090 | 4,885 | 4,910 | -4.47% | 153,100 | 2478億113万 | +1.17% |
| 03/02 | 5,110 | 5,140 | 5,040 | 5,140 | -2.84% | 134,200 | 2594億892万 | +6.15% |
| 02/27 | 5,170 | 5,290 | 5,120 | 5,290 | +1.34% | 112,500 | 2669億7922万 | +9.68% |
| 02/26 | 5,300 | 5,320 | 5,190 | 5,220 | -1.51% | 105,500 | 2634億4641万 | +8.89% |
| 02/25 | 5,300 | 5,310 | 5,220 | 5,300 | +0.95% | 96,700 | 2674億8390万 | +11.13% |
| 02/24 | 5,240 | 5,290 | 5,130 | 5,250 | +2.14% | 145,800 | 2649億6047万 | +10.67% |
| 02/20 | 5,130 | 5,180 | 5,100 | 5,140 | -1.53% | 105,100 | 2594億892万 | +8.83% |
| 02/19 | 5,090 | 5,230 | 5,080 | 5,220 | +2.76% | 154,800 | 2634億4641万 | +10.99% |
| 02/18 | 5,040 | 5,080 | 4,965 | 5,080 | +2.21% | 79,700 | 2563億8080万 | +8.59% |
| 02/17 | 5,010 | 5,110 | 4,955 | 4,970 | -1.78% | 103,800 | 2508億2925万 | +6.68% |
| 02/16 | 5,050 | 5,140 | 5,020 | 5,060 | +0.6% | 189,200 | 2553億7142万 | +9% |
| 02/13 | 4,980 | 5,100 | 4,890 | 5,030 | +3.93% | 355,800 | 2538億5736万 | +8.85% |
| 02/12 | （IR情報）16:00 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 |
| 02/12 | （IR情報）16:00 2026年3月期連結業績予想(IFRS)の修正に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | 4,895 | 4,900 | 4,785 | 4,840 | -0.31% | 262,600 | 2442億6832万 | +5.19% |
| 02/10 | 4,760 | 4,855 | 4,740 | 4,855 | +2% | 171,600 | 2450億2535万 | +5.82% |
| 02/09 | 4,820 | 4,845 | 4,730 | 4,760 | +0.21% | 142,300 | 2402億3083万 | +4.07% |
| 02/06 | 4,660 | 4,750 | 4,650 | 4,750 | +0.85% | 85,400 | 2397億2614万 | +4.12% |
| 02/05 | 4,700 | 4,715 | 4,650 | 4,710 | +2.17% | 99,900 | 2377億739万 | +3.47% |
| 02/04 | 4,505 | 4,650 | 4,495 | 4,610 | +3.02% | 102,800 | 2326億6053万 | +1.5% |
| 02/03 | 4,470 | 4,485 | 4,435 | 4,475 | +1.24% | 72,600 | 2258億4726万 | -1.37% |
| 02/02 | 4,455 | 4,495 | 4,410 | 4,420 | +0.68% | 103,400 | 2230億7148万 | -2.62% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 244,974株（0.48%）-0.11%義務消失 |
| 01/30 | 4,415 | 4,445 | 4,390 | 4,390 | -0.57% | 130,600 | 2215億5742万 | -3.37% |
| 01/29 | 4,395 | 4,445 | 4,350 | 4,415 | +0.46% | 103,000 | 2228億1914万 | -2.99% |
| 01/28 | 4,445 | 4,455 | 4,390 | 4,395 | -2.66% | 119,000 | 2218億976万 | -3.6% |
| 01/27 | 4,530 | 4,560 | 4,490 | 4,515 | -1.31% | 96,800 | 2278億6600万 | -1.1% |
| 01/26 | 4,560 | 4,590 | 4,515 | 4,575 | -1.19% | 96,400 | 2308億9412万 | +0.2% |
| 01/23 | 4,675 | 4,700 | 4,610 | 4,630 | -0.96% | 76,800 | 2336億6990万 | +1.45% |
| 01/22 | 4,640 | 4,700 | 4,580 | 4,675 | +2.3% | 79,100 | 2359億4099万 | +2.43% |
| 01/21 | 4,500 | 4,590 | 4,485 | 4,570 | -0.33% | 58,000 | 2306億4178万 | +0.26% |
| 01/20 | 4,655 | 4,660 | 4,575 | 4,585 | -2.13% | 62,900 | 2313億9881万 | +0.7% |
| 01/19 | 4,700 | 4,725 | 4,630 | 4,685 | -0.74% | 62,600 | 2364億4568万 | +2.94% |
| 01/16 | 4,630 | 4,750 | 4,630 | 4,720 | +1.94% | 88,500 | 2382億1208万 | +3.85% |
| 01/15 | 4,620 | 4,655 | 4,600 | 4,630 | +0.43% | 94,600 | 2336億6990万 | +2% |
| 01/14 | 4,605 | 4,620 | 4,580 | 4,610 | 0% | 75,600 | 2326億6053万 | +1.7% |
| 01/13 | 4,600 | 4,670 | 4,590 | 4,610 | +1.77% | 105,000 | 2326億6053万 | +1.65% |
| 01/09 | 4,555 | 4,570 | 4,530 | 4,530 | -0.11% | 59,500 | 2286億2303万 | -0.09% |
| 01/08 | 4,480 | 4,570 | 4,475 | 4,535 | +0.11% | 81,300 | 2288億7538万 | +0.02% |
| 01/07 | 4,450 | 4,530 | 4,400 | 4,530 | +0.44% | 115,700 | 2286億2303万 | -0.02% |
| 01/06 | 4,525 | 4,565 | 4,490 | 4,510 | 0% | 160,100 | 2276億1366万 | -0.44% |
| 01/05 | 4,465 | 4,550 | 4,460 | 4,510 | +1.01% | 120,900 | 2276億1366万 | -0.42% |
| 2025 |
| 12/30 | 4,505 | 4,510 | 4,455 | 4,465 | -0.56% | 82,300 | 2253億4257万 | -1.39% |
| 12/29 | 4,505 | 4,505 | 4,440 | 4,490 | +0.56% | 135,000 | 2266億429万 | -0.77% |
| 12/26 | 4,505 | 4,510 | 4,425 | 4,465 | -0.56% | 94,600 | 2253億4257万 | -1.19% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 300,195株（0.59%）-0.1% |
| 12/25 | 4,530 | 4,535 | 4,460 | 4,490 | -0.77% | 45,000 | 2266億429万 | -0.53% |
| 12/24 | 4,560 | 4,560 | 4,500 | 4,525 | -0.11% | 64,700 | 2283億7069万 | +0.38% |
| 12/23 | 4,575 | 4,575 | 4,500 | 4,530 | -1.31% | 67,000 | 2286億2303万 | +0.64% |
| 12/22 | 4,635 | 4,655 | 4,590 | 4,590 | -0.33% | 66,600 | 2316億5115万 | +2.05% |
| 12/19 | 4,550 | 4,605 | 4,545 | 4,605 | +1.43% | 185,300 | 2324億818万 | +2.31% |
| 12/18 | 4,540 | 4,575 | 4,495 | 4,540 | +0.11% | 55,500 | 2291億2772万 | +0.75% |
| 12/17 | 4,520 | 4,550 | 4,460 | 4,535 | +0.22% | 46,300 | 2288億7538万 | +1.02% |
| 12/16 | 4,645 | 4,660 | 4,515 | 4,525 | -2.58% | 95,700 | 2283億7069万 | +1.23% |
| 12/15 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年12月3日～2025年11月28日) |
| 12/15 | 4,540 | 4,670 | 4,520 | 4,645 | +2.54% | 78,600 | 2344億2693万 | +4.38% |
| 12/12 | 4,510 | 4,530 | 4,460 | 4,530 | +2.03% | 72,000 | 2286億2303万 | +2.3% |
| 12/11 | 4,590 | 4,605 | 4,440 | 4,440 | -1.77% | 63,400 | 2240億8085万 | +0.63% |
| 12/10 | 4,595 | 4,605 | 4,520 | 4,520 | -0.66% | 94,200 | 2281億1835万 | +2.84% |
| 12/09 | 4,560 | 4,575 | 4,515 | 4,550 | -0.11% | 100,800 | 2296億3241万 | +4.02% |
| 12/08 | 4,500 | 4,555 | 4,480 | 4,555 | +1.22% | 146,700 | 2298億8475万 | +4.74% |
| 12/05 | 4,600 | 4,645 | 4,485 | 4,500 | -3.33% | 201,300 | 2271億897万 | +4% |
| 12/04 | 4,550 | 4,680 | 4,545 | 4,655 | +1.42% | 133,100 | 2349億3162万 | +8.16% |
| 12/03 | 4,600 | 4,695 | 4,580 | 4,590 | +1.32% | 150,800 | 2316億5115万 | +7.37% |
| 12/02 | 4,475 | 4,560 | 4,435 | 4,530 | +1.8% | 109,100 | 2286億2303万 | +6.44% |
| 12/01 | 4,535 | 4,535 | 4,430 | 4,450 | -1.44% | 81,000 | 2245億8554万 | +5.05% |
| 11/28 | 4,500 | 4,540 | 4,500 | 4,515 | +0.78% | 84,100 | 2278億6600万 | +7.02% |
| 11/27 | 4,480 | 4,525 | 4,460 | 4,480 | +0.11% | 86,400 | 2260億9960万 | +6.77% |
| 11/26 | 4,450 | 4,480 | 4,430 | 4,475 | +1.7% | 108,200 | 2258億4726万 | +7.21% |
| 11/25 | 4,405 | 4,460 | 4,380 | 4,400 | +1.27% | 108,100 | 2220億6211万 | +5.97% |
| 11/21 | 4,270 | 4,345 | 4,265 | 4,345 | +0.35% | 197,900 | 2192億8633万 | +5.21% |
| 11/20 | 4,410 | 4,410 | 4,330 | 4,330 | -0.23% | 118,900 | 2185億2930万 | +5.33% |
| 11/19 | （IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/19 | 4,375 | 4,420 | 4,295 | 4,340 | -0.34% | 149,000 | 2190億3399万 | +6.09% |
| 11/18 | 4,450 | 4,470 | 4,325 | 4,355 | -2.24% | 138,900 | 2197億9102万 | +7.03% |
| 11/17 | 4,625 | 4,660 | 4,435 | 4,455 | -4.4% | 272,900 | 2248億3788万 | +10.05% |
| 11/14 | （自社株買い）取締役会(2024年11月11日)での決議状況(取得期間2024年12月3日～2025年11月28日) |
| 11/14 | 4,650 | 4,670 | 4,540 | 4,660 | -1.27% | 254,600 | 2351億8396万 | +15.69% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 352,900株（0.69%）-0.03% |
| 11/13 | 4,550 | 4,800 | 4,505 | 4,720 | +14.29% | 561,300 | 2382億1208万 | +18.03% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 367,500株（0.72%）+0.03% |
| 11/12 | （IR情報）16:00 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 11/12 | （IR情報）16:00 2026年3月期連結業績予想(IFRS)の修正に関するお知らせ |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/12 | 4,085 | 4,140 | 4,080 | 4,130 | +1.6% | 131,200 | 2084億3557万 | +4.03% |
| 11/11 | 4,010 | 4,065 | 4,010 | 4,065 | +1.37% | 152,200 | 2051億5511万 | +2.6% |
| 11/10 | 4,140 | 4,145 | 4,010 | 4,010 | -2.43% | 120,200 | 2023億7933万 | +1.34% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 353,200株（0.69%）-0.02% |
| 11/07 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 11/07 | 4,125 | 4,155 | 4,095 | 4,110 | -0.24% | 83,200 | 2074億2620万 | +4% |
| 11/06 | 4,040 | 4,160 | 4,030 | 4,120 | +2.36% | 233,800 | 2079億3088万 | +4.46% |
| 11/05 | 3,995 | 4,040 | 3,940 | 4,025 | +0.75% | 194,600 | 2031億3636万 | +2.26% |
| 11/04 | 3,950 | 4,020 | 3,915 | 3,995 | +1.91% | 147,000 | 2016億2230万 | +1.6% |
| 10/31 | 3,950 | 3,980 | 3,890 | 3,920 | -1.75% | 130,200 | 1978億3715万 | -0.36% |
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。
