| 2026 |
| 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% |
| 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% |
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。
