| 2026 |
| 04/28 | 1,293 | 1,298 | 1,282 | 1,294 | +0.08% | 16,084,400 | 5兆8657億 | +0.15% |
| 04/27 | 1,302 | 1,315 | 1,292 | 1,293 | -0.31% | 14,123,700 | 5兆8611億 | +0.08% |
| 04/24 | 1,301 | 1,310 | 1,296 | 1,297 | -1.14% | 14,795,400 | 5兆8793億 | +0.46% |
| 04/23 | 1,321 | 1,327 | 1,301 | 1,312 | -0.83% | 14,495,400 | 5兆9472億 | +1.55% |
| 04/22 | 1,327 | 1,330 | 1,314 | 1,323 | -1.42% | 12,012,300 | 5兆9971億 | +2.32% |
| 04/21 | 1,341 | 1,355 | 1,331 | 1,342 | +0.07% | 15,629,400 | 6兆832億 | +3.71% |
| 04/20 | 1,337 | 1,341 | 1,320 | 1,341 | +3.07% | 23,093,600 | 6兆787億 | +3.63% |
| 04/17 | 1,297 | 1,313 | 1,294 | 1,301 | -0.08% | 14,245,900 | 5兆8974億 | +0.46% |
| 04/16 | 1,291 | 1,304 | 1,282 | 1,302 | +1.32% | 17,158,800 | 5兆9019億 | +0.08% |
| 04/15 | 1,268 | 1,285 | 1,263 | 1,285 | +1.26% | 18,743,300 | 5兆8249億 | -1.68% |
| 04/14 | 1,269 | 1,282 | 1,258 | 1,269 | +1.2% | 17,087,000 | 5兆7523億 | -3.5% |
| 04/13 | 1,258 | 1,267 | 1,250 | 1,254 | -1.26% | 13,321,900 | 5兆6843億 | -5.14% |
| 04/10 | 1,271 | 1,276 | 1,263 | 1,270 | -0.47% | 15,644,900 | 5兆7569億 | -4.51% |
| 04/09 | 1,290 | 1,295 | 1,271 | 1,276 | -0.62% | 17,295,500 | 5兆7841億 | -4.56% |
| 04/08 | 1,270 | 1,290 | 1,269 | 1,284 | +2.56% | 21,655,500 | 5兆8203億 | -4.46% |
| 04/07 | 1,260 | 1,267 | 1,246 | 1,252 | -0.79% | 18,059,000 | 5兆6753億 | -7.4% |
| 04/06 | 1,269 | 1,273 | 1,258 | 1,262 | -0.55% | 11,777,800 | 5兆7206億 | -7.48% |
| 04/03 | 1,260 | 1,280 | 1,259 | 1,269 | -0.31% | 13,387,200 | 5兆7523億 | -7.84% |
| 04/02 | 1,292 | 1,294 | 1,265 | 1,273 | -1.01% | 19,242,900 | 5兆7705億 | -8.35% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 18,298,870株（0.4%）-0.28%義務消失 |
| 04/01 | 1,283 | 1,286 | 1,266 | 1,286 | +2.23% | 20,216,100 | 5兆8294億 | -8.14% |
| 03/31 | 1,266 | 1,286 | 1,255 | 1,258 | -1.02% | 23,578,800 | 5兆7025億 | -10.78% |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 16,008,662株（0.35%）-0.22%義務消失 |
| 03/30 | 1,263 | 1,272 | 1,251 | 1,271 | -5.15% | 85,290,900 | 5兆7614億 | -10.62% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 0株（0%）-0.91%義務消失 |
| 03/30 | （空売り報告）Citigroup Global Markets Limited 31,181,070株（0.68%）-0.02% |
| 03/27 | 1,319 | 1,352 | 1,316 | 1,340 | +1.52% | 31,133,700 | 6兆742億 | -6.56% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 26,002,362株（0.57%）新規 |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,314,211株（0.47%）-0.03%義務消失 |
| 03/26 | 1,310 | 1,322 | 1,307 | 1,320 | +0.46% | 16,891,900 | 5兆9835億 | -8.59% |
| 03/26 | （空売り報告）Citigroup Global Markets Limited 32,028,870株（0.7%）+0.01% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,881,097株（0.5%）再IN |
| 03/25 | （IR情報）18:00 ソニー・ホンダモビリティ株式会社の事業方針の見直しについて |
| 03/25 | 1,322 | 1,334 | 1,306 | 1,314 | +1% | 20,453,000 | 5兆9563億 | -9.63% |
| 03/25 | （空売り報告）Citigroup Global Markets Limited 31,650,170株（0.69%）-0.01% |
| 03/24 | 1,308 | 1,310 | 1,285 | 1,301 | +1.32% | 19,876,100 | 5兆8974億 | -11.07% |
| 03/23 | 1,287 | 1,290 | 1,258 | 1,284 | -1.38% | 27,437,400 | 5兆8203億 | -12.95% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 31,849,270株（0.7%）+0.09% |
| 03/19 | 1,328 | 1,328 | 1,295 | 1,302 | -3.2% | 49,387,200 | 5兆9019億 | -12.56% |
| 03/19 | （空売り報告）BNP Paribas Financial Markets SNC 41,384,013株（0.91%）+0.13% |
| 03/18 | 1,337 | 1,349 | 1,337 | 1,345 | +0.22% | 17,885,200 | 6兆968億 | -10.51% |
| 03/17 | 1,339 | 1,348 | 1,332 | 1,342 | -0.22% | 18,735,100 | 6兆832億 | -11.42% |
| 03/17 | （空売り報告）BNP Paribas Financial Markets SNC 35,546,797株（0.78%）+0.21% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 28,069,470株（0.61%）新規 |
| 03/16 | 1,355 | 1,374 | 1,338 | 1,345 | -1.68% | 28,599,800 | 6兆968億 | -12.03% |
| 03/13 | 1,364 | 1,385 | 1,351 | 1,368 | -5.59% | 63,381,600 | 6兆2011億 | -11.23% |
| 03/12 | （IR情報）15:30 四輪電動化戦略の見直しに伴う損失の発生および通期連結業績予想の修正に関するお知らせ |
| 03/12 | 1,459 | 1,460 | 1,434 | 1,449 | -1.23% | 19,333,700 | 6兆5683億 | -6.52% |
| 03/11 | 1,485 | 1,497 | 1,467 | 1,467 | 0% | 17,715,300 | 6兆6499億 | -5.72% |
| 03/10 | 1,465 | 1,477 | 1,455 | 1,467 | +0.89% | 22,955,900 | 6兆6499億 | -5.9% |
| 03/10 | （空売り報告）BNP Paribas Financial Markets SNC 25,920,497株（0.57%）再IN |
| 03/09 | 1,414 | 1,465 | 1,410 | 1,454 | -0.55% | 34,420,500 | 6兆5909億 | -6.97% |
| 03/06 | （IR情報）15:00 株主優待の一部変更のお知らせ |
| 03/06 | 1,432 | 1,462 | 1,432 | 1,462 | +2.09% | 17,523,800 | 6兆6272億 | -6.64% |
| 03/05 | 1,477 | 1,482 | 1,432 | 1,432 | -1.31% | 39,460,400 | 6兆4912億 | -8.67% |
| 03/04 | 1,480 | 1,486 | 1,444 | 1,451 | -2.68% | 34,646,000 | 6兆5773億 | -7.7% |
| 03/03 | 1,545 | 1,547 | 1,491 | 1,491 | -3.99% | 34,432,100 | 6兆7587億 | -5.39% |
| 03/02 | 1,552 | 1,554 | 1,527 | 1,553 | -2.02% | 26,680,300 | 7兆397億 | -1.77% |
| 02/27 | 1,575 | 1,585 | 1,560 | 1,585 | +1.54% | 16,616,700 | 8兆3688億 | +0.06% |
| 02/26 | 1,558 | 1,582 | 1,551 | 1,561 | +0.77% | 14,910,400 | 8兆2420億 | -1.51% |
| 02/25 | 1,552 | 1,557 | 1,544 | 1,549 | +0.39% | 15,032,800 | 8兆1787億 | -2.39% |
| 02/24 | 1,556 | 1,558 | 1,539 | 1,543 | 0% | 16,072,700 | 8兆1470億 | -2.96% |
| 02/20 | 1,573 | 1,574 | 1,543 | 1,543 | -2.47% | 19,002,400 | 8兆1470億 | -3.2% |
| 02/19 | 1,580 | 1,597 | 1,573 | 1,582 | -0.06% | 13,364,600 | 8兆3529億 | -1% |
| 02/18 | 1,588 | 1,594 | 1,574 | 1,583 | +0.76% | 11,565,500 | 8兆3582億 | -1.06% |
| 02/17 | 1,580 | 1,594 | 1,571 | 1,571 | +0.96% | 13,335,400 | 8兆2948億 | -1.87% |
| 02/16 | 1,600 | 1,603 | 1,556 | 1,556 | -2.81% | 22,176,600 | 8兆2156億 | -2.81% |
| 02/13 | 1,600 | 1,619 | 1,592 | 1,601 | -0.62% | 21,236,200 | 8兆4532億 | +0.06% |
| 02/12 | 1,605 | 1,629 | 1,601 | 1,611 | -3.53% | 24,942,400 | 8兆5060億 | +0.88% |
| 02/10 | （IR情報）16:45 役員の異動に関するお知らせ |
| 02/10 | （IR情報）16:45 当社および連結子会社の組織再編に関するお知らせ |
| 02/10 | （IR情報）15:30 自己株式消却に係る事項の決定に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/10 | 1,621 | 1,673 | 1,620 | 1,670 | +2.14% | 19,984,000 | 8兆8176億 | +4.64% |
| 02/09 | 1,719 | 1,722 | 1,631 | 1,635 | -3.37% | 23,686,900 | 8兆6328億 | +2.77% |
| 02/06 | 1,640 | 1,692 | 1,632 | 1,692 | +3.17% | 21,363,600 | 8兆9337億 | +6.62% |
| 02/05 | 1,645 | 1,661 | 1,624 | 1,640 | +1.67% | 17,169,200 | 8兆6592億 | +3.73% |
| 02/04 | 1,590 | 1,622 | 1,578 | 1,613 | +2.22% | 14,398,000 | 8兆5166億 | +2.28% |
| 02/03 | 1,562 | 1,580 | 1,556 | 1,578 | +1.02% | 14,097,900 | 8兆3318億 | +0.19% |
| 02/02 | 1,595 | 1,595 | 1,548 | 1,562 | +0.45% | 14,746,500 | 8兆2473億 | -0.76% |
| 01/30 | 1,539 | 1,562 | 1,536 | 1,555 | +1.44% | 15,810,200 | 8兆2104億 | -1.21% |
| 01/29 | 1,506 | 1,535 | 1,498 | 1,533 | +2.2% | 15,788,300 | 8兆942億 | -2.67% |
| 01/28 | 1,530 | 1,531 | 1,500 | 1,500 | -2.34% | 22,410,700 | 7兆9200億 | -4.82% |
| 01/27 | 1,552 | 1,552 | 1,536 | 1,536 | -0.58% | 11,652,900 | 8兆1100億 | -2.66% |
| 01/26 | 1,551 | 1,573 | 1,545 | 1,545 | -4.39% | 21,701,100 | 8兆1576億 | -2.22% |
| 01/23 | 1,640 | 1,645 | 1,608 | 1,616 | -1.4% | 11,985,300 | 8兆5324億 | +2.21% |
| 01/22 | 1,636 | 1,650 | 1,629 | 1,639 | +1.93% | 12,992,000 | 8兆6539億 | +3.67% |
| 01/21 | 1,600 | 1,608 | 1,592 | 1,608 | -0.86% | 10,923,700 | 8兆4902億 | +1.77% |
| 01/20 | 1,627 | 1,637 | 1,616 | 1,622 | -0.31% | 8,617,300 | 8兆5641億 | +2.79% |
| 01/19 | 1,620 | 1,628 | 1,596 | 1,627 | -0.55% | 9,548,300 | 8兆5905億 | +3.24% |
| 01/16 | 1,629 | 1,648 | 1,624 | 1,636 | -0.91% | 9,759,100 | 8兆6380億 | +4.07% |
| 01/15 | （自社株買い）取締役会(2024年12月23日)での決議状況(取得期間2025年1月6日～2025年12月23日) |
| 01/15 | 1,617 | 1,658 | 1,606 | 1,651 | +1.23% | 16,787,100 | 8兆7172億 | +5.29% |
| 01/14 | 1,611 | 1,643 | 1,601 | 1,631 | +1.68% | 16,260,500 | 8兆6116億 | +4.35% |
| 01/13 | 1,590 | 1,607 | 1,587 | 1,604 | +2.04% | 20,598,000 | 8兆4691億 | +2.89% |
| 01/09 | 1,560 | 1,584 | 1,557 | 1,572 | +3.08% | 20,042,200 | 8兆3001億 | +1.09% |
| 01/08 | 1,530 | 1,530 | 1,518 | 1,525 | -0.46% | 15,188,100 | 8兆520億 | -1.8% |
| 01/07 | 1,534 | 1,539 | 1,521 | 1,532 | -2.17% | 21,548,300 | 8兆889億 | -1.35% |
| 01/06 | 1,565 | 1,589 | 1,562 | 1,566 | +0.51% | 13,100,100 | 8兆2684億 | +0.71% |
| 01/05 | 1,550 | 1,575 | 1,546 | 1,558 | +1.43% | 17,380,400 | 8兆2262億 | +0.19% |
| 2025 |
| 12/30 | 1,533 | 1,537 | 1,523 | 1,536 | -0.32% | 10,606,400 | 8兆1100億 | -1.22% |
| 12/29 | 1,540 | 1,544 | 1,532 | 1,541 | 0% | 11,842,800 | 8兆1364億 | -0.9% |
| 12/26 | 1,555 | 1,559 | 1,539 | 1,541 | -1.22% | 11,317,000 | 8兆1364億 | -0.9% |
| 12/25 | 1,560 | 1,565 | 1,554 | 1,560 | +0.39% | 5,019,400 | 8兆2368億 | +0.39% |
| 12/24 | 1,568 | 1,569 | 1,554 | 1,554 | -0.64% | 6,954,300 | 8兆2051億 | +0.13% |
| 12/23 | 1,579 | 1,584 | 1,555 | 1,564 | -1.14% | 8,761,800 | 8兆2579億 | +0.9% |
| 12/22 | 1,573 | 1,595 | 1,573 | 1,582 | +1.61% | 9,871,300 | 8兆3529億 | +2.2% |
| 12/19 | 1,536 | 1,562 | 1,536 | 1,557 | +0.91% | 24,504,100 | 8兆2209億 | +0.65% |
| 12/18 | 1,585 | 1,587 | 1,534 | 1,543 | -2.53% | 13,318,100 | 8兆1470億 | -0.26% |
| 12/17 | 1,579 | 1,587 | 1,568 | 1,583 | -0.13% | 8,402,300 | 8兆3582億 | +2.33% |
| 12/16 | （IR情報）20:30 持分法適用関連会社の異動(連結子会社化)に関するお知らせ |
| 12/16 | 1,620 | 1,625 | 1,585 | 1,585 | -1.55% | 12,485,100 | 8兆3688億 | +2.59% |
| 12/15 | （自社株買い）取締役会(2024年12月23日)での決議状況(取得期間2025年1月6日～2025年12月23日) |
| 12/15 | 1,603 | 1,611 | 1,597 | 1,610 | +0.63% | 10,523,400 | 8兆5008億 | +4.41% |
| 12/12 | 1,584 | 1,606 | 1,577 | 1,600 | +1.78% | 15,940,500 | 8兆4480億 | +3.83% |
| 12/11 | 1,587 | 1,592 | 1,557 | 1,572 | -0.25% | 10,846,400 | 8兆3001億 | +2.14% |
| 12/10 | 1,580 | 1,605 | 1,568 | 1,576 | +3.34% | 23,848,000 | 8兆3212億 | +2.4% |
| 12/09 | 1,527 | 1,528 | 1,517 | 1,525 | -0.26% | 9,104,800 | 8兆520億 | -0.97% |
| 12/08 | 1,530 | 1,530 | 1,512 | 1,529 | +0.59% | 10,528,700 | 8兆731億 | -0.78% |
| 12/05 | 1,520 | 1,530 | 1,508 | 1,520 | -1.81% | 12,458,400 | 8兆256億 | -1.55% |
| 12/04 | 1,515 | 1,552 | 1,511 | 1,548 | +2.93% | 12,850,700 | 8兆1734億 | +0.13% |
| 12/03 | 1,510 | 1,518 | 1,502 | 1,504 | -0.73% | 10,492,800 | 7兆9411億 | -2.84% |
| 12/02 | 1,535 | 1,538 | 1,514 | 1,515 | -1.3% | 8,895,300 | 7兆9992億 | -2.45% |
| 12/01 | 1,571 | 1,571 | 1,530 | 1,535 | -2.35% | 11,433,600 | 8兆1048億 | -1.35% |
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。
