| 2026 |
| 09/11 | 1,610 | 1,670 | 1,610 | 1,664 | +1.77% | 14,215,600 | 7兆5429億 | -1.3% |
| 09/10 | 1,613 | 1,635 | 1,605 | 1,635 | +0.93% | 11,149,300 | 7兆4114億 | -2.97% |
| 09/09 | 1,591 | 1,628 | 1,588 | 1,620 | +0.56% | 15,061,500 | 7兆3434億 | -3.86% |
| 09/08 | 1,660 | 1,664 | 1,609 | 1,611 | -4.96% | 18,733,000 | 7兆3026億 | -4.33% |
| 09/08 | （空売り報告）BNP Paribas Financial Markets SNC 27,280,587株（0.6%）+0.1% |
| 09/07 | 1,704 | 1,714 | 1,688 | 1,695 | -0.12% | 9,176,900 | 7兆6834億 | +0.77% |
| 09/04 | 1,735 | 1,735 | 1,691 | 1,697 | -1.22% | 16,244,700 | 7兆6925億 | +1.07% |
| 09/03 | 1,716 | 1,735 | 1,706 | 1,718 | +1.54% | 14,790,000 | 7兆7876億 | +2.38% |
| 09/02 | 1,720 | 1,723 | 1,684 | 1,692 | -2.37% | 16,906,000 | 7兆6698億 | +0.89% |
| 09/01 | 1,703 | 1,746 | 1,700 | 1,733 | +1.35% | 13,907,700 | 7兆8556億 | +3.52% |
| 09/01 | （空売り報告）BNP Paribas Financial Markets SNC 22,792,392株（0.5%）-0.1% |
| 08/31 | （IR情報）17:00 日産自動車株式会社との次世代SDVの中核を構成するECUやソフトウェアの共通化に向けた共同開発契約締結のお知らせ |
| 08/31 | 1,705 | 1,722 | 1,697 | 1,710 | +0.41% | 19,284,900 | 7兆7514億 | +2.52% |
| 08/31 | （空売り報告）BNP Paribas Financial Markets SNC 27,515,592株（0.6%）+0.08% |
| 08/28 | 1,664 | 1,713 | 1,659 | 1,703 | +2.41% | 15,908,400 | 7兆7196億 | +2.53% |
| 08/27 | 1,680 | 1,689 | 1,649 | 1,663 | -0.72% | 14,152,600 | 7兆5383億 | +0.48% |
| 08/27 | （空売り報告）BNP Paribas Financial Markets SNC 23,633,836株（0.52%）再IN |
| 08/26 | 1,698 | 1,707 | 1,671 | 1,675 | -1.24% | 15,818,400 | 7兆5927億 | +1.45% |
| 08/25 | 1,730 | 1,734 | 1,689 | 1,696 | -2.92% | 16,109,100 | 7兆6879億 | +3.04% |
| 08/24 | 1,752 | 1,752 | 1,722 | 1,747 | -0.34% | 13,318,900 | 7兆9191億 | +6.52% |
| 08/21 | 1,735 | 1,763 | 1,730 | 1,753 | +0.63% | 15,345,300 | 7兆9463億 | +7.41% |
| 08/20 | 1,728 | 1,748 | 1,714 | 1,742 | +4.81% | 19,184,800 | 7兆8964億 | +7.33% |
| 08/19 | 1,728 | 1,730 | 1,654 | 1,662 | -2.98% | 17,699,000 | 7兆5338億 | +2.97% |
| 08/18 | 1,655 | 1,717 | 1,653 | 1,713 | +1.54% | 15,929,000 | 7兆7650億 | +6.6% |
| 08/17 | 1,685 | 1,721 | 1,677 | 1,687 | +1.75% | 25,630,300 | 7兆6471億 | +5.57% |
| 08/14 | 1,663 | 1,674 | 1,632 | 1,658 | +0.61% | 16,435,500 | 7兆5157億 | +4.21% |
| 08/13 | 1,668 | 1,678 | 1,644 | 1,648 | -1.02% | 12,460,000 | 7兆4703億 | +3.91% |
| 08/12 | 1,690 | 1,690 | 1,657 | 1,665 | -1.6% | 17,185,400 | 7兆5474億 | +5.18% |
| 08/10 | 1,683 | 1,694 | 1,649 | 1,692 | +0.53% | 15,323,700 | 7兆6698億 | +7.09% |
| 08/07 | 1,644 | 1,694 | 1,638 | 1,683 | +2.87% | 23,010,900 | 7兆6290億 | +6.93% |
| 08/06 | 1,645 | 1,677 | 1,618 | 1,636 | 0% | 23,973,500 | 7兆4159億 | +4.34% |
| 08/05 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/05 | 1,598 | 1,636 | 1,581 | 1,636 | +3.87% | 22,124,900 | 7兆4159億 | +4.8% |
| 08/04 | 1,575 | 1,593 | 1,558 | 1,575 | +0.51% | 18,554,400 | 7兆1394億 | +1.29% |
| 08/03 | 1,599 | 1,599 | 1,538 | 1,567 | -3.63% | 19,396,800 | 7兆1032億 | +1.03% |
| 07/31 | 1,605 | 1,646 | 1,603 | 1,626 | -2.63% | 23,442,500 | 7兆3706億 | +5.11% |
| 07/30 | 1,688 | 1,688 | 1,643 | 1,670 | -1.12% | 21,607,300 | 7兆5701億 | +8.58% |
| 07/29 | 1,640 | 1,689 | 1,636 | 1,689 | +4.78% | 32,478,600 | 7兆6562億 | +10.61% |
| 07/28 | 1,590 | 1,616 | 1,578 | 1,612 | +1.83% | 19,445,800 | 7兆3071億 | +6.4% |
| 07/27 | 1,564 | 1,590 | 1,560 | 1,583 | +3.06% | 14,458,100 | 7兆1757億 | +5.04% |
| 07/24 | 1,544 | 1,550 | 1,531 | 1,536 | -1.98% | 9,983,700 | 6兆9626億 | +2.33% |
| 07/23 | 1,546 | 1,567 | 1,543 | 1,567 | +0.51% | 9,386,900 | 7兆1032億 | +4.75% |
| 07/22 | 1,552 | 1,567 | 1,539 | 1,559 | +0.13% | 11,814,100 | 7兆669億 | +4.63% |
| 07/21 | 1,510 | 1,561 | 1,510 | 1,557 | +1.37% | 17,780,100 | 7兆578億 | +4.85% |
| 07/20 | （IR情報）11:00 広汽集団との広汽Hondaの合弁期間延長に関する契約締結のお知らせ |
| 07/17 | 1,540 | 1,551 | 1,522 | 1,536 | -1.48% | 16,604,800 | 6兆9626億 | +3.71% |
| 07/16 | 1,512 | 1,564 | 1,506 | 1,559 | +3.11% | 15,957,400 | 7兆669億 | +5.62% |
| 07/15 | 1,514 | 1,530 | 1,506 | 1,512 | -0.13% | 11,304,200 | 6兆8538億 | +2.79% |
| 07/14 | 1,522 | 1,547 | 1,511 | 1,514 | +1.27% | 19,873,500 | 6兆8629億 | +3.13% |
| 07/13 | 1,513 | 1,514 | 1,490 | 1,495 | -0.07% | 8,622,600 | 6兆7768億 | +2.05% |
| 07/10 | 1,525 | 1,525 | 1,495 | 1,496 | -0.4% | 12,499,300 | 6兆7813億 | +2.26% |
| 07/09 | 1,510 | 1,513 | 1,493 | 1,502 | -1.51% | 12,604,200 | 6兆8085億 | +2.81% |
| 07/08 | 1,551 | 1,555 | 1,521 | 1,525 | -2.93% | 16,470,800 | 6兆9128億 | +4.38% |
| 07/07 | 1,597 | 1,602 | 1,563 | 1,571 | -1.75% | 27,073,600 | 7兆1213億 | +7.6% |
| 07/06 | 1,572 | 1,604 | 1,567 | 1,599 | +3.16% | 24,491,500 | 7兆2482億 | +10.12% |
| 07/03 | 1,538 | 1,562 | 1,522 | 1,550 | +1.51% | 18,232,100 | 7兆261億 | +7.34% |
| 07/02 | 1,484 | 1,544 | 1,480 | 1,527 | +3.67% | 26,070,800 | 6兆9218億 | +5.97% |
| 07/01 | 1,488 | 1,495 | 1,465 | 1,473 | -0.47% | 16,878,100 | 6兆6771億 | +2.51% |
| 06/30 | （IR情報）15:30 (変更)「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」の一部変更に関するお知らせ |
| 06/30 | 1,480 | 1,492 | 1,468 | 1,480 | +0.27% | 20,049,400 | 6兆7088億 | +3.14% |
| 06/29 | 1,469 | 1,483 | 1,452 | 1,476 | +1.79% | 30,893,200 | 6兆6907億 | +3.07% |
| 06/26 | 1,422 | 1,450 | 1,415 | 1,450 | +2.55% | 16,150,100 | 6兆5728億 | +1.4% |
| 06/25 | 1,398 | 1,415 | 1,396 | 1,414 | +1.58% | 13,310,600 | 6兆4096億 | -0.98% |
| 06/24 | 1,409 | 1,423 | 1,387 | 1,392 | -0.43% | 16,467,100 | 6兆3099億 | -2.38% |
| 06/23 | 1,401 | 1,409 | 1,395 | 1,398 | -1.13% | 13,410,000 | 6兆3371億 | -1.83% |
| 06/22 | 1,401 | 1,422 | 1,400 | 1,414 | +0.07% | 11,723,600 | 6兆4096億 | -0.56% |
| 06/19 | 1,426 | 1,426 | 1,404 | 1,413 | -0.07% | 25,085,100 | 6兆4051億 | -0.42% |
| 06/18 | 1,400 | 1,414 | 1,385 | 1,414 | -0.14% | 18,460,800 | 6兆4096億 | -0.42% |
| 06/17 | 1,434 | 1,436 | 1,413 | 1,416 | -1.6% | 14,016,300 | 6兆4187億 | 0% |
| 06/16 | 1,448 | 1,450 | 1,420 | 1,439 | -1.3% | 15,234,900 | 6兆5229億 | +1.98% |
| 06/15 | 1,445 | 1,475 | 1,438 | 1,458 | +3.33% | 15,893,600 | 6兆6091億 | +3.92% |
| 06/12 | 1,429 | 1,437 | 1,401 | 1,411 | -1.19% | 18,868,400 | 6兆3960億 | +1.15% |
| 06/11 | 1,395 | 1,437 | 1,388 | 1,428 | -0.7% | 19,686,100 | 6兆4731億 | +2.81% |
| 06/10 | 1,447 | 1,447 | 1,418 | 1,438 | -0.48% | 15,411,000 | 6兆5184億 | +3.98% |
| 06/09 | 1,460 | 1,474 | 1,444 | 1,445 | +0.42% | 19,915,900 | 6兆5501億 | +5.01% |
| 06/08 | 1,426 | 1,452 | 1,421 | 1,439 | -0.42% | 20,146,800 | 6兆5229億 | +5.19% |
| 06/05 | 1,495 | 1,503 | 1,445 | 1,445 | -3.99% | 20,119,800 | 6兆5501億 | +6.02% |
| 06/04 | 1,495 | 1,514 | 1,483 | 1,505 | +0.53% | 23,709,300 | 6兆8221億 | +10.91% |
| 06/03 | 1,410 | 1,537 | 1,392 | 1,497 | +7.93% | 55,737,500 | 6兆7859億 | +11.05% |
| 06/02 | 1,372 | 1,395 | 1,366 | 1,387 | -1.07% | 16,234,300 | 6兆2872億 | +3.43% |
| 06/01 | 1,444 | 1,445 | 1,382 | 1,402 | -3.51% | 16,225,900 | 6兆3552億 | +4.78% |
| 05/29 | 1,433 | 1,474 | 1,433 | 1,453 | +0.76% | 32,589,600 | 6兆5864億 | +8.76% |
| 05/28 | 1,445 | 1,448 | 1,426 | 1,442 | +1.41% | 16,968,500 | 6兆5365億 | +8.34% |
| 05/27 | 1,405 | 1,423 | 1,396 | 1,422 | +1.07% | 14,205,900 | 6兆4459億 | +7.24% |
| 05/26 | 1,400 | 1,412 | 1,382 | 1,407 | -0.14% | 12,550,300 | 6兆3779億 | +6.51% |
| 05/25 | 1,421 | 1,428 | 1,399 | 1,409 | +0.57% | 11,394,200 | 6兆3869億 | +7.07% |
| 05/22 | 1,385 | 1,411 | 1,377 | 1,401 | +1.23% | 15,918,800 | 6兆3507億 | +6.95% |
| 05/21 | 1,357 | 1,394 | 1,353 | 1,384 | +3.05% | 14,716,000 | 6兆2736億 | +6.05% |
| 05/20 | 1,355 | 1,355 | 1,329 | 1,343 | 0% | 17,496,100 | 6兆878億 | +3.31% |
| 05/19 | 1,360 | 1,362 | 1,329 | 1,343 | 0% | 17,970,500 | 6兆878億 | +3.55% |
| 05/18 | 1,370 | 1,377 | 1,324 | 1,343 | -6.08% | 30,120,600 | 6兆878億 | +3.71% |
| 05/15 | 1,366 | 1,430 | 1,363 | 1,430 | +8.33% | 54,232,300 | 6兆4821億 | +10.77% |
| 05/14 | （IR情報）14:30 カナダでのEVの包括的バリューチェーン構築に向けた検討の無期限凍結に関するお知らせ |
| 05/14 | （IR情報）13:25 役員の異動および取締役会体制の変更に関するお知らせ |
| 05/14 | （IR情報）13:25 通期業績予想値と実績値との差異に関するお知らせ |
| 05/14 | （IR情報）13:25 2026年3月期決算短信〔IFRS〕(連結) |
| 05/14 | 1,272 | 1,383 | 1,259 | 1,320 | +3.77% | 49,888,000 | 5兆9835億 | +2.72% |
| 05/13 | 1,264 | 1,278 | 1,252 | 1,272 | +1.27% | 23,030,100 | 5兆7659億 | -0.86% |
| 05/12 | 1,240 | 1,257 | 1,240 | 1,256 | +0.4% | 14,711,200 | 5兆6934億 | -2.1% |
| 05/11 | 1,250 | 1,261 | 1,238 | 1,251 | -1.42% | 19,386,500 | 5兆6707億 | -2.57% |
| 05/08 | （IR情報）19:00 当社業績等に関する一部報道について |
| 05/08 | 1,277 | 1,286 | 1,263 | 1,269 | +0.71% | 19,030,100 | 5兆7523億 | -1.17% |
| 05/07 | 1,273 | 1,275 | 1,240 | 1,260 | -0.24% | 26,977,200 | 5兆7115億 | -1.87% |
| 05/01 | 1,261 | 1,269 | 1,254 | 1,263 | -0.32% | 14,005,300 | 5兆7251億 | -1.86% |
| 04/30 | 1,278 | 1,282 | 1,261 | 1,267 | -2.09% | 19,163,800 | 5兆7433億 | -1.78% |
| 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% |
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。
