日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/12	1,780	1,812	1,776	1,812	+2.43%	15,862,000	-	+1.06%
11/11	1,813	1,849	1,756	1,769	-4.53%	28,185,200	-	-1.06%
11/10	15:30 2027年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/10	1,900	1,907	1,846	1,853	-1.65%	17,359,900	-	+3.87%
11/10	1:10 北米における新四輪車生産工場の建設および生産拠点への設備投資決定のお知らせ
11/09	1,870	1,895	1,851	1,884	+2.89%	14,154,900	-	+6.02%
11/06	1,862	1,916	1,824	1,831	-5.72%	21,802,400	-	+3.5%
11/05	1,856	1,947	1,852	1,942	+8.01%	30,811,300	-	+10.15%
11/04	1,801	1,808	1,767	1,798	-0.06%	14,922,400	-	+2.63%
11/02	1,792	1,799	1,771	1,799	+0.67%	9,688,600	-	+2.86%
10/30	1,775	1,796	1,765	1,787	+1.36%	10,903,700	-	+2.29%
10/29	1,762	1,785	1,760	1,763	0%	27,144,700	-	+1.03%
10/28	1,804	1,806	1,760	1,763	-1.45%	12,248,300	-	+1.21%
10/27	1,799	1,807	1,778	1,789	-0.56%	10,350,700	-	+2.88%
10/26	1,785	1,815	1,773	1,799	+0.22%	11,093,900	-	+3.69%
10/23	1,809	1,814	1,781	1,795	-0.11%	13,187,200	-	+3.76%
10/22	1,795	1,822	1,789	1,797	-0.39%	10,394,700	-	+4.11%
10/21	1,828	1,831	1,784	1,804	0%	12,174,500	-	+4.88%
10/20	1,808	1,819	1,796	1,804	-0.22%	11,356,300	-	+5.25%
10/19	1,809	1,811	1,793	1,808	+0.56%	11,029,300	-	+5.98%
10/16	1,792	1,813	1,787	1,798	+1.24%	19,084,500	-	+5.89%
10/15	1,754	1,786	1,737	1,776	0%	22,064,900	-	+4.84%
10/14	1,775	1,779	1,748	1,776	+1.2%	13,708,900	-	+5.03%
10/13	1,739	1,757	1,720	1,755	+1.62%	17,262,700	-	+3.91%
10/09	1,757	1,757	1,714	1,727	+0.82%	19,526,300	-	+2.43%
10/08	1,698	1,716	1,688	1,713	+1.72%	17,992,200	-	+1.54%
10/07	1,695	1,696	1,666	1,684	-0.24%	13,238,400	-	-0.12%
10/06	1,693	1,695	1,679	1,688	+0.66%	12,361,400	-	+0.06%
10/05	1,648	1,680	1,648	1,677	+0.72%	14,484,900	-	-0.53%
10/02	1,674	1,674	1,646	1,665	-1.83%	13,714,700	-	-1.25%
10/01	1,665	1,698	1,654	1,696	+0.83%	13,317,400	-	+0.53%
09/30	1,674	1,690	1,659	1,682	+0.78%	14,811,900	-	-0.41%
09/29	1,675	1,687	1,661	1,669	-2.85%	12,896,400	-	-1.36%
09/28	1,713	1,748	1,710	1,718	-1.04%	18,267,300	-	+1.36%
09/25	1,737	1,742	1,723	1,736	+0.17%	14,681,100	-	+2.54%
09/24	1,736	1,767	1,721	1,733	+2.61%	22,486,200	-	+2.42%
09/18	1,705	1,711	1,686	1,689	-1.17%	17,291,300	-	-0.06%
09/17	1,699	1,712	1,689	1,709	+1.42%	12,233,600	-	+1.18%
09/16	1,694	1,703	1,680	1,685	+0.6%	9,501,600	-	-0.06%
09/15	1,681	1,685	1,666	1,675	-0.24%	7,972,400	-	-0.65%
09/14	1,638	1,679	1,638	1,679	+0.9%	8,714,900	-	-0.42%
09/11	1,610	1,670	1,610	1,664	+1.77%	14,215,600	-	-1.3%
09/10	1,613	1,635	1,605	1,635	+0.93%	11,149,300	-	-2.97%
09/09	1,591	1,628	1,588	1,620	+0.56%	15,061,500	-	-3.86%
09/08	1,660	1,664	1,609	1,611	-4.96%	18,733,000	-	-4.33%
09/07	1,704	1,714	1,688	1,695	-0.12%	9,176,900	-	+0.77%
09/04	1,735	1,735	1,691	1,697	-1.22%	16,244,700	-	+1.07%
09/03	1,716	1,735	1,706	1,718	+1.54%	14,790,000	-	+2.38%
09/02	1,720	1,723	1,684	1,692	-2.37%	16,906,000	-	+0.89%
09/01	1,703	1,746	1,700	1,733	+1.35%	13,907,700	-	+3.52%
08/31	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	-	+2.52%
08/28	1,664	1,713	1,659	1,703	+2.41%	15,908,400	-	+2.53%
08/27	1,680	1,689	1,649	1,663	-0.72%	14,152,600	-	+0.48%
08/26	1,698	1,707	1,671	1,675	-1.24%	15,818,400	-	+1.45%
08/25	1,730	1,734	1,689	1,696	-2.92%	16,109,100	-	+3.04%
08/24	1,752	1,752	1,722	1,747	-0.34%	13,318,900	-	+6.52%
08/21	1,735	1,763	1,730	1,753	+0.63%	15,345,300	-	+7.41%
08/20	1,728	1,748	1,714	1,742	+4.81%	19,184,800	-	+7.33%
08/19	1,728	1,730	1,654	1,662	-2.98%	17,699,000	-	+2.97%
08/18	1,655	1,717	1,653	1,713	+1.54%	15,929,000	-	+6.6%
08/17	1,685	1,721	1,677	1,687	+1.75%	25,630,300	-	+5.57%
08/14	1,663	1,674	1,632	1,658	+0.61%	16,435,500	-	+4.21%
08/13	1,668	1,678	1,644	1,648	-1.02%	12,460,000	-	+3.91%
08/12	1,690	1,690	1,657	1,665	-1.6%	17,185,400	-	+5.18%
08/10	1,683	1,694	1,649	1,692	+0.53%	15,323,700	-	+7.09%
08/07	1,644	1,694	1,638	1,683	+2.87%	23,010,900	-	+6.93%
08/06	1,645	1,677	1,618	1,636	0%	23,973,500	-	+4.34%
08/05	15:30 業績予想の修正に関するお知らせ
08/05	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	-	+4.8%
08/04	1,575	1,593	1,558	1,575	+0.51%	18,554,400	-	+1.29%
08/03	1,599	1,599	1,538	1,567	-3.63%	19,396,800	-	+1.03%
07/31	1,605	1,646	1,603	1,626	-2.63%	23,442,500	-	+5.11%
07/30	1,688	1,688	1,643	1,670	-1.12%	21,607,300	-	+8.58%
07/29	1,640	1,689	1,636	1,689	+4.78%	32,478,600	-	+10.61%
07/28	1,590	1,616	1,578	1,612	+1.83%	19,445,800	-	+6.4%
07/27	1,564	1,590	1,560	1,583	+3.06%	14,458,100	-	+5.04%
07/24	1,544	1,550	1,531	1,536	-1.98%	9,983,700	-	+2.33%
07/23	1,546	1,567	1,543	1,567	+0.51%	9,386,900	-	+4.75%
07/22	1,552	1,567	1,539	1,559	+0.13%	11,814,100	-	+4.63%
07/21	1,510	1,561	1,510	1,557	+1.37%	17,780,100	-	+4.85%
07/20	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	-	+3.71%
07/16	1,512	1,564	1,506	1,559	+3.11%	15,957,400	-	+5.62%
07/15	1,514	1,530	1,506	1,512	-0.13%	11,304,200	-	+2.79%
07/14	1,522	1,547	1,511	1,514	+1.27%	19,873,500	-	+3.13%
07/13	1,513	1,514	1,490	1,495	-0.07%	8,622,600	-	+2.05%
07/10	1,525	1,525	1,495	1,496	-0.4%	12,499,300	-	+2.26%
07/09	1,510	1,513	1,493	1,502	-1.51%	12,604,200	-	+2.81%
07/08	1,551	1,555	1,521	1,525	-2.93%	16,470,800	-	+4.38%
07/07	1,597	1,602	1,563	1,571	-1.75%	27,073,600	-	+7.6%
07/06	1,572	1,604	1,567	1,599	+3.16%	24,491,500	-	+10.12%
07/03	1,538	1,562	1,522	1,550	+1.51%	18,232,100	-	+7.34%
07/02	1,484	1,544	1,480	1,527	+3.67%	26,070,800	-	+5.97%
07/01	1,488	1,495	1,465	1,473	-0.47%	16,878,100	-	+2.51%
06/30	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	-	+3.14%
06/29	1,469	1,483	1,452	1,476	+1.79%	30,893,200	-	+3.07%
06/26	1,422	1,450	1,415	1,450	+2.55%	16,150,100	-	+1.4%
06/25	1,398	1,415	1,396	1,414	+1.58%	13,310,600	-	-0.98%
06/24	1,409	1,423	1,387	1,392	-0.43%	16,467,100	-	-2.38%
06/23	1,401	1,409	1,395	1,398	-1.13%	13,410,000	-	-1.83%
06/22	1,401	1,422	1,400	1,414	+0.07%	11,723,600	-	-0.56%
06/19	1,426	1,426	1,404	1,413	-0.07%	25,085,100	-	-0.42%
06/18	1,400	1,414	1,385	1,414	-0.14%	18,460,800	-	-0.42%
06/17	1,434	1,436	1,413	1,416	-1.6%	14,016,300	-	0%

本田技研工業（7267）のIR情報・決算資料

2026/06/17～2026/11/12

IR情報＆株価推移

開示資料

決算

株式

チャート