日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	1,495	1,517	1,481	1,484	+1.3%	30,253,500	7兆8355億	+8.64%
05/01	1,442	1,466	1,433	1,465	+0.83%	10,378,000	7兆7352億	+7.33%
04/30	1,459	1,475	1,440	1,453	+0.07%	26,172,900	7兆6718億	+6.37%
04/28	1,448	1,476	1,444	1,452	+0.97%	20,017,500	7兆6665億	+6.14%
04/25	1,439	1,448	1,428	1,438	+0.7%	21,836,500	7兆5926億	+4.96%
04/24	1,422	1,460	1,416	1,428	+0.63%	30,509,400	7兆5398億	+4.08%
04/23	1,415	1,430	1,400	1,419	+2.38%	25,838,700	7兆4923億	+3.13%
04/22	1,381	1,396	1,375	1,386	+0.36%	13,890,900	7兆3180億	+0.43%
04/21	1,392	1,395	1,377	1,381	-1%	10,795,700	7兆2916億	-0.14%
04/18	1,382	1,401	1,382	1,395	+0.94%	16,325,000	7兆3656億	+0.65%
04/17	1,358	1,395	1,354	1,382	+1.84%	23,270,800	7兆2969億	-0.43%
04/16	1,372	1,389	1,344	1,357	-0.73%	22,025,600	7兆1649億	-2.37%
04/15	1,390	1,397	1,366	1,367	+3.56%	26,928,700	7兆2177億	-1.94%
04/14	1,325	1,345	1,316	1,320	+0.38%	16,202,100	6兆9696億	-5.51%
04/11	1,270	1,317	1,259	1,315	-2.52%	27,173,000	6兆9432億	-6.21%
04/10	19:00 役員の異動に関するお知らせ
04/10	1,368	1,368	1,310	1,349	+8.44%	31,411,600	7兆1227億	-4.12%
04/09	1,244	1,271	1,224	1,244	-3.12%	33,414,800	6兆5683億	-11.71%
04/08	1,235	1,299	1,235	1,284	+6.56%	31,565,700	6兆7795億	-9.19%
04/07	19:00 代表執行役の異動(辞任)に関するお知らせ
04/07	1,167	1,234	1,156	1,205	-4.14%	44,335,700	6兆3624億	-15.14%
04/04	1,270	1,282	1,231	1,257	-5.49%	43,216,200	6兆6369億	-11.91%
04/03	1,300	1,338	1,288	1,330	-2.28%	39,244,100	7兆224億	-7.19%
04/02	17:00 自己株式の取得状況に関するお知らせ
04/02	1,341	1,361	1,324	1,361	+1.19%	20,889,500	7兆1860億	-5.22%
04/01	1,356	1,358	1,341	1,345	+0.15%	17,648,700	7兆1016億	-6.4%
03/31	1,344	1,354	1,326	1,343	-3.03%	21,374,300	7兆910億	-6.67%
03/28	1,393	1,405	1,381	1,385	-4.88%	23,546,600	7兆3128億	-3.82%
03/27	1,450	1,467	1,442	1,456	-2.48%	27,870,900	7兆6876億	+1.11%
03/26	1,500	1,502	1,480	1,493	-0.67%	19,642,700	7兆8830億	+3.82%
03/25	1,514	1,526	1,499	1,503	+0.07%	13,674,100	7兆9358億	+4.74%
03/24	1,505	1,517	1,500	1,502	-0.07%	12,395,000	7兆9305億	+4.74%
03/21	1,494	1,525	1,491	1,503	-0.86%	21,187,900	7兆9358億	+5.03%
03/19	1,515	1,529	1,510	1,516	-0.13%	18,181,500	8兆44億	+6.24%
03/18	1,499	1,522	1,497	1,518	+2.85%	19,261,600	8兆150億	+6.6%
03/17	1,450	1,481	1,450	1,476	+1.79%	14,024,800	7兆7932億	+3.94%
03/14	1,431	1,460	1,431	1,450	+1.33%	18,140,400	7兆6560億	+2.18%
03/13	1,445	1,452	1,426	1,431	-1.17%	16,241,300	7兆5556億	+0.7%
03/12	15:00 株主優待の一部変更のお知らせ
03/12	1,428	1,451	1,427	1,448	-0.14%	18,480,700	7兆6454億	+2.04%
03/11	1,444	1,455	1,434	1,450	+0.42%	20,781,500	7兆6560億	+2.4%
03/10	1,432	1,445	1,425	1,444	+0.91%	13,249,900	7兆6243億	+1.91%
03/07	1,417	1,431	1,408	1,431	-0.56%	19,812,500	7兆5556億	+0.85%
03/06	1,436	1,463	1,435	1,439	+1.98%	24,897,500	7兆5979億	+1.27%
03/05	1,391	1,419	1,383	1,411	+2.17%	25,432,900	7兆4500億	-0.84%
03/04	17:00 自己株式の取得状況に関するお知らせ
03/04	1,395	1,395	1,369	1,381	-2.26%	23,308,300	7兆2916億	-3.16%
03/03	1,407	1,420	1,404	1,413	+1.44%	16,372,900	7兆4606億	-1.19%
02/28	1,399	1,405	1,384	1,393	-1.21%	26,051,300	7兆3550億	-2.79%
02/27	1,390	1,410	1,386	1,410	+0.5%	16,823,600	7兆4448億	-1.88%
02/26	1,389	1,403	1,378	1,403	+1.01%	12,610,500	7兆4078億	-2.57%
02/25	1,371	1,400	1,371	1,389	+0.65%	16,450,700	7兆3339億	-3.74%
02/21	1,360	1,389	1,352	1,380	+0.95%	18,289,900	7兆2864億	-4.56%
02/20	1,360	1,374	1,342	1,367	-1.37%	23,769,600	7兆2177億	-5.66%
02/19	1,403	1,408	1,380	1,386	-2.26%	25,517,800	7兆3180億	-4.61%
02/18	1,420	1,433	1,408	1,418	-0.42%	13,599,600	7兆4870億	-2.68%
02/17	1,455	1,459	1,419	1,424	-3.13%	16,952,300	7兆5187億	-2.53%
02/14	1,476	1,498	1,465	1,470	+2.51%	37,236,700	7兆7616億	+0.27%
02/13	15:30 日産自動車株式会社ならびに三菱自動車工業株式会社との協業形態の検討に関する覚書の解約について
02/13	15:30 本田技研工業株式会社と日産自動車株式会社との共同持株会社設立(共同株式移転)による経営統合に向けた検討に関する基本合意書解約のお知らせ
02/13	15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/13	1,433	1,442	1,420	1,434	+2.14%	22,104,000	7兆5715億	-2.52%
02/12	1,423	1,425	1,392	1,404	-1.34%	23,581,400	7兆4131億	-5.01%
02/10	1,424	1,431	1,418	1,423	-0.97%	15,059,500	7兆5134億	-4.18%
02/07	1,428	1,443	1,414	1,437	-0.21%	19,658,100	7兆5873億	-3.56%
02/06	1,436	1,465	1,429	1,440	-4%	51,037,200	7兆6032億	-3.55%
02/05	16:30 日産自動車株式会社と当社に関する一部報道について
02/05	1,400	1,553	1,400	1,500	+8.15%	80,313,800	7兆9200億	+0.27%
02/04	17:00 自己株式の取得状況に関するお知らせ
02/04	1,400	1,407	1,386	1,387	+1.09%	23,744,300	7兆3233億	-7.16%
02/03	1,387	1,396	1,368	1,372	-7.23%	54,082,800	7兆2441億	-8.23%
01/31	1,472	1,482	1,458	1,479	+0.14%	21,052,000	7兆8091億	-0.87%
01/30	15:30 役員の異動に関するお知らせ
01/30	1,483	1,491	1,470	1,477	-0.34%	14,481,000	7兆7985億	-0.34%
01/29	1,500	1,500	1,478	1,482	-0.54%	19,058,200	7兆8249億	+0.75%
01/28	1,488	1,501	1,478	1,490	-0.33%	12,381,100	7兆8672億	+1.92%
01/27	1,490	1,507	1,487	1,495	+1.08%	15,342,800	7兆8936億	+2.82%
01/24	1,487	1,495	1,462	1,479	-0.87%	18,990,900	7兆8091億	+2.35%
01/23	1,485	1,492	1,474	1,492	+0.27%	19,358,600	7兆8777億	+3.76%
01/22	1,495	1,505	1,475	1,488	+0.68%	18,177,000	7兆8566億	+4.06%
01/21	1,505	1,526	1,473	1,478	-0.27%	24,543,300	7兆8038億	+3.87%
01/20	1,464	1,492	1,459	1,482	+1.51%	18,511,300	7兆8249億	+4.59%
01/17	1,449	1,469	1,436	1,460	+0.27%	24,279,300	7兆7088億	+3.62%
01/16	1,472	1,473	1,443	1,456	-1.15%	30,366,000	7兆6876億	+3.85%
01/15	1,507	1,522	1,465	1,473	-0.41%	38,326,800	7兆7774億	+5.52%
01/14	1,517	1,525	1,478	1,479	-3.27%	38,451,300	7兆8091億	+6.56%
01/10	1,552	1,566	1,529	1,529	-1.61%	28,385,100	8兆731億	+10.64%
01/09	1,583	1,585	1,549	1,554	-2.57%	44,153,900	8兆2051億	+13.18%
01/08	1,604	1,618	1,593	1,595	-0.56%	37,117,900	8兆4216億	+17.11%
01/07	1,579	1,620	1,572	1,604	+1.58%	53,412,100	8兆4691億	+18.73%
01/06	1,535	1,596	1,514	1,579	+2.87%	72,558,800	8兆3371億	+18.01%
2024
12/30	1,530	1,546	1,523	1,535	+0.26%	28,320,300	8兆1048億	+15.59%
12/27	1,513	1,546	1,498	1,531	+2.07%	55,925,900	8兆836億	+15.9%
12/26	1,450	1,509	1,447	1,500	+3.81%	71,143,400	7兆9200億	+14.16%
12/25	1,432	1,445	1,408	1,445	+0.84%	52,600,200	7兆6296億	+10.47%
12/24	1,456	1,495	1,427	1,433	+12.22%	158,482,300	7兆5662億	+9.81%
12/23	16:55 自己株式の取得状況および取得中止ならびに自己株式取得に係る事項の決定に関するお知らせ
12/23	16:55 日産自動車株式会社ならびに三菱自動車工業株式会社との協業形態の検討に関する覚書締結のお知らせ
12/23	16:55 本田技研工業株式会社と日産自動車株式会社との共同持株会社設立(共同株式移転)による経営統合に向けた検討に関する基本合意書締結のお知らせ
12/23	1,244	1,280	1,232	1,277	+3.82%	34,534,600	6兆7425億	-2.07%
12/20	1,233	1,250	1,221	1,230	+0.82%	53,318,800	6兆4944億	-5.89%
12/19	1,215	1,238	1,214	1,220	-2.01%	45,054,900	6兆4416億	-7.01%
12/18	1,280	1,300	1,232	1,245	-3.04%	70,954,200	6兆5736億	-5.4%
12/18	8:40 当社と日産自動車株式会社、三菱自動車工業株式会社に関する一部報道について
12/17	1,291	1,306	1,284	1,284	-0.31%	19,015,100	6兆7795億	-2.65%
12/16	1,295	1,305	1,287	1,288	-0.46%	13,340,000	6兆8006億	-2.65%
12/13	1,290	1,302	1,287	1,294	-0.46%	16,401,500	6兆8323億	-2.49%
12/12	1,313	1,316	1,297	1,300	-0.54%	18,267,100	6兆8640億	-2.26%
12/11	1,325	1,328	1,302	1,307	-0.61%	11,876,200	6兆9009億	-2.1%
12/10	1,330	1,340	1,315	1,315	+1.15%	16,938,500	6兆9432億	-1.87%
12/09	1,299	1,302	1,289	1,300	+1.01%	16,151,800	6兆8640億	-3.56%
12/06	1,291	1,299	1,283	1,287	+0.23%	13,641,500	6兆7953億	-5.16%
12/05	1,301	1,302	1,280	1,284	-0.54%	16,376,800	6兆7795億	-6.07%
12/04	1,317	1,319	1,290	1,291	-2.27%	20,201,500	6兆8164億	-6.38%
12/03	1,311	1,325	1,306	1,321	+1.46%	18,299,100	6兆9748億	-5.03%

7267 本田技研工業

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート