| 2026 |
| 08/03 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 08/03 | （IR情報）8:30 (開示事項の経過)国内自動車事業における生産体制再編に関するお知らせ |
| 07/31 | 2,270 | 2,325 | 2,225 | 2,297 | +2.96% | 104,500 | 877億8389万 | +7.69% |
| 07/30 | 2,156 | 2,235 | 2,136 | 2,231 | +2.76% | 86,800 | 852億6158万 | +5.14% |
| 07/29 | 2,182 | 2,207 | 2,129 | 2,171 | -1.14% | 80,900 | 829億6858万 | +2.7% |
| 07/28 | 2,221 | 2,221 | 2,173 | 2,196 | -1.3% | 85,000 | 839億2400万 | +4.08% |
| 07/27 | 2,220 | 2,240 | 2,170 | 2,225 | +0.82% | 60,100 | 850億3228万 | +5.55% |
| 07/24 | 2,202 | 2,232 | 2,173 | 2,207 | -0.9% | 61,500 | 843億4438万 | +4.8% |
| 07/23 | 2,200 | 2,271 | 2,198 | 2,227 | +1.83% | 120,300 | 851億872万 | +5.8% |
| 07/22 | 2,191 | 2,239 | 2,174 | 2,187 | +0.51% | 59,300 | 835億8005万 | +3.94% |
| 07/21 | 2,145 | 2,187 | 2,106 | 2,176 | +3.32% | 86,700 | 831億5966万 | +3.42% |
| 07/17 | 2,149 | 2,164 | 2,058 | 2,106 | -2.9% | 87,000 | 804億8449万 | +0.14% |
| 07/16 | 2,177 | 2,186 | 2,152 | 2,169 | +0.14% | 41,100 | 828億9215万 | +3.19% |
| 07/15 | 2,181 | 2,182 | 2,143 | 2,166 | +0.51% | 56,200 | 827億7749万 | +3.24% |
| 07/14 | 2,184 | 2,184 | 2,113 | 2,155 | -1.82% | 76,500 | 823億5711万 | +2.72% |
| 07/13 | 2,154 | 2,246 | 2,154 | 2,195 | +3.15% | 118,100 | 838億8578万 | +4.57% |
| 07/10 | （IR情報）10:30 (訂正)「資本コストや株価を意識した経営の実現に向けた対応について(アップデート)」の一部訂正について |
| 07/10 | 2,115 | 2,162 | 2,104 | 2,128 | +5.29% | 100,000 | 813億2526万 | +1.48% |
| 07/10 | （IR情報）8:30 国内生産体制の再編に関するお知らせ |
| 07/10 | （IR情報）8:30 自己株式取得に係る事項の決定に関するお知らせ |
| 07/10 | （IR情報）8:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 07/10 | （IR情報）8:30 特定子会社の異動(清算)に関するお知らせ |
| 07/09 | 2,026 | 2,045 | 2,008 | 2,021 | -0.1% | 38,400 | 772億3606万 | -3.94% |
| 07/08 | 2,065 | 2,067 | 1,994 | 2,023 | -2.03% | 97,500 | 773億1250万 | -4.44% |
| 07/07 | 2,156 | 2,183 | 2,065 | 2,065 | -4.62% | 75,600 | 789億1760万 | -3.14% |
| 07/06 | 2,161 | 2,201 | 2,143 | 2,165 | +2.56% | 58,700 | 827億3928万 | +1.03% |
| 07/03 | 2,050 | 2,128 | 2,050 | 2,111 | +2.98% | 69,900 | 806億7557万 | -1.81% |
| 07/02 | 2,016 | 2,075 | 1,996 | 2,050 | +1.23% | 73,500 | 783億4435万 | -5.31% |
| 07/01 | （IR情報）11:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 07/01 | 2,003 | 2,036 | 1,992 | 2,025 | +1.25% | 59,600 | 773億8893万 | -7.15% |
| 06/30 | 2,028 | 2,040 | 2,000 | 2,000 | -0.15% | 119,400 | 764億3351万 | -9.05% |
| 06/29 | 2,050 | 2,080 | 1,970 | 2,003 | -0.99% | 82,900 | 765億4816万 | -9.69% |
| 06/26 | 2,020 | 2,045 | 2,007 | 2,023 | +0.45% | 45,700 | 773億1250万 | -9.65% |
| 06/25 | 2,050 | 2,066 | 2,013 | 2,014 | -1.61% | 48,300 | 769億6855万 | -10.81% |
| 06/24 | 2,066 | 2,089 | 2,035 | 2,047 | -1.44% | 48,900 | 782億2970万 | -10.1% |
| 06/23 | 2,150 | 2,166 | 2,077 | 2,077 | -2.94% | 82,300 | 793億7620万 | -9.46% |
| 06/22 | 2,164 | 2,192 | 2,136 | 2,140 | -1.11% | 38,200 | 817億8386万 | -7.52% |
| 06/19 | 2,232 | 2,232 | 2,146 | 2,164 | -0.82% | 82,700 | 827億106万 | -7.28% |
| 06/18 | 2,221 | 2,222 | 2,175 | 2,182 | -0.95% | 76,500 | 833億8896万 | -7.31% |
| 06/17 | 2,178 | 2,234 | 2,166 | 2,203 | +0.32% | 50,300 | 841億9152万 | -7.24% |
| 06/16 | 2,153 | 2,226 | 2,151 | 2,196 | +1.71% | 102,000 | 839億2400万 | -8.23% |
| 06/15 | （IR情報）15:30 2026年10月期第2四半期決算ご説明(IR資料) |
| 06/15 | 2,153 | 2,205 | 2,138 | 2,159 | +4% | 91,400 | 825億998万 | -10.56% |
| 06/12 | 2,153 | 2,155 | 2,059 | 2,076 | +0.39% | 90,600 | 793億3799万 | -14.81% |
| 06/11 | 2,099 | 2,099 | 2,026 | 2,068 | -3.77% | 107,400 | 790億3225万 | -16.04% |
| 06/10 | 2,185 | 2,185 | 2,104 | 2,149 | -1.83% | 129,100 | 821億2781万 | -13.76% |
| 06/09 | 2,188 | 2,205 | 2,153 | 2,189 | +1.39% | 94,600 | 836億5648万 | -12.93% |
| 06/08 | 2,176 | 2,204 | 2,135 | 2,159 | -5.47% | 193,000 | 825億998万 | -14.73% |
| 06/05 | （IR情報）12:00 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/05 | 2,350 | 2,390 | 2,243 | 2,284 | -2.81% | 337,800 | 872億8707万 | -10.61% |
| 06/04 | 2,358 | 2,394 | 2,344 | 2,350 | -1.84% | 123,100 | 898億938万 | -8.74% |
| 06/03 | 2,346 | 2,426 | 2,345 | 2,394 | +2.18% | 127,500 | 914億9092万 | -7.78% |
| 06/02 | 2,356 | 2,362 | 2,272 | 2,343 | -0.21% | 198,500 | 895億4186万 | -10.47% |
| 06/01 | 2,429 | 2,443 | 2,348 | 2,348 | -5.28% | 148,000 | 897億3295万 | -11.06% |
| 05/29 | 2,456 | 2,526 | 2,430 | 2,479 | +1.06% | 185,100 | 947億3934万 | -6.94% |
| 05/28 | 2,475 | 2,478 | 2,418 | 2,453 | -0.41% | 100,100 | 937億4570万 | -8.61% |
| 05/27 | 2,504 | 2,504 | 2,438 | 2,463 | -0.97% | 82,500 | 941億2787万 | -8.91% |
| 05/26 | 2,558 | 2,558 | 2,483 | 2,487 | -1.82% | 68,400 | 950億4507万 | -8.77% |
| 05/25 | 2,532 | 2,553 | 2,514 | 2,533 | +1.56% | 65,300 | 968億305万 | -7.76% |
| 05/22 | 2,500 | 2,517 | 2,426 | 2,494 | -0.24% | 81,600 | 953億1259万 | -9.8% |
| 05/21 | 2,508 | 2,522 | 2,491 | 2,500 | +1.71% | 68,000 | 955億4189万 | -10.23% |
| 05/20 | 2,562 | 2,562 | 2,440 | 2,458 | -4.28% | 69,500 | 939億3679万 | -12.53% |
| 05/19 | 2,644 | 2,644 | 2,557 | 2,568 | -2.73% | 77,900 | 981億4063万 | -9.42% |
| 05/18 | 2,727 | 2,732 | 2,601 | 2,640 | -1.42% | 102,100 | 1008億9224万 | -7.6% |
| 05/15 | 2,684 | 2,740 | 2,629 | 2,678 | -1.03% | 59,800 | 1023億4448万 | -6.75% |
| 05/14 | 2,641 | 2,745 | 2,621 | 2,706 | +1.73% | 111,500 | 1034億1454万 | -6.24% |
| 05/13 | 2,676 | 2,739 | 2,652 | 2,660 | -1.74% | 67,200 | 1016億5657万 | -8.21% |
| 05/12 | 2,779 | 2,834 | 2,702 | 2,707 | -1.1% | 88,800 | 1034億5276万 | -7.01% |
| 05/11 | 2,718 | 2,802 | 2,718 | 2,737 | +0.7% | 66,300 | 1045億9926万 | -6.36% |
| 05/08 | 2,775 | 2,775 | 2,664 | 2,718 | -3.07% | 104,400 | 1038億7315万 | -7.08% |
| 05/07 | 2,762 | 2,856 | 2,762 | 2,804 | +4.2% | 98,800 | 1071億5979万 | -4.27% |
| 05/01 | 2,662 | 2,694 | 2,639 | 2,691 | +2.09% | 57,200 | 1028億4129万 | -8.41% |
| 04/30 | 2,688 | 2,688 | 2,624 | 2,636 | -3.73% | 96,200 | 1007億3937万 | -10.73% |
| 04/28 | 2,739 | 2,766 | 2,700 | 2,738 | -2.18% | 80,400 | 1046億3748万 | -7.9% |
| 04/27 | 2,883 | 2,919 | 2,799 | 2,799 | -2.06% | 132,500 | 1069億6870万 | -6.23% |
| 04/24 | 2,921 | 2,921 | 2,837 | 2,858 | -2.16% | 62,000 | 1092億2349万 | -4.41% |
| 04/23 | 2,926 | 2,969 | 2,879 | 2,921 | -0.17% | 87,200 | 1116億3115万 | -2.7% |
| 04/22 | 2,950 | 2,950 | 2,881 | 2,926 | -1.05% | 59,100 | 1118億2223万 | -2.95% |
| 04/21 | 2,997 | 2,997 | 2,940 | 2,957 | -0.54% | 39,400 | 1130億695万 | -2.18% |
| 04/20 | 2,990 | 2,992 | 2,937 | 2,973 | +0.78% | 58,400 | 1136億1842万 | -1.98% |
| 04/17 | 2,983 | 2,990 | 2,945 | 2,950 | -2.16% | 57,400 | 1127億3943万 | -2.99% |
| 04/16 | 3,025 | 3,025 | 2,973 | 3,015 | +1.41% | 61,700 | 1152億2352万 | -1.18% |
| 04/15 | 3,050 | 3,060 | 2,946 | 2,973 | -1.23% | 64,600 | 1136億1842万 | -2.91% |
| 04/14 | 3,055 | 3,125 | 2,988 | 3,010 | 0% | 72,200 | 1150億3244万 | -2.15% |
| 04/13 | 3,040 | 3,065 | 2,982 | 3,010 | -3.06% | 85,600 | 1150億3244万 | -2.3% |
| 04/10 | 3,130 | 3,130 | 3,050 | 3,105 | +0.49% | 37,000 | 1186億6303万 | +0.32% |
| 04/09 | 3,120 | 3,135 | 3,070 | 3,090 | -0.8% | 37,000 | 1180億8978万 | -0.61% |
| 04/08 | 3,165 | 3,165 | 3,075 | 3,115 | +2.98% | 39,400 | 1190億4520万 | -0.16% |
| 04/07 | 3,020 | 3,065 | 3,010 | 3,025 | +0.17% | 31,500 | 1156億569万 | -3.6% |
| 04/06 | 3,010 | 3,070 | 3,005 | 3,020 | +0.33% | 61,100 | 1154億1461万 | -4.82% |
| 04/03 | （IR情報）15:30 海外子会社(特定子会社)の設立に関するお知らせ |
| 04/03 | （IR情報）15:30 執行役員の担当変更に関するお知らせ |
| 04/03 | 2,993 | 3,035 | 2,961 | 3,010 | +0.47% | 71,300 | 1150億3244万 | -6.32% |
| 04/02 | 3,090 | 3,135 | 2,996 | 2,996 | -0.47% | 147,700 | 1144億9740万 | -7.64% |
| 04/01 | 2,923 | 3,020 | 2,915 | 3,010 | +8.55% | 126,400 | 1150億3244万 | -8.04% |
| 03/31 | 2,768 | 2,856 | 2,733 | 2,773 | -1.6% | 94,800 | 1059億7507万 | -16% |
| 03/30 | 2,834 | 2,870 | 2,782 | 2,818 | -7% | 101,700 | 1076億9482万 | -15.6% |
| 03/27 | 2,990 | 3,040 | 2,981 | 3,030 | -0.98% | 72,800 | 1157億9677万 | -10.38% |
| 03/26 | 3,140 | 3,140 | 3,035 | 3,060 | -2.55% | 43,800 | 1169億4328万 | -10.18% |
| 03/25 | 3,125 | 3,200 | 3,090 | 3,140 | +3.63% | 187,200 | 1200億62万 | -8.45% |
| 03/24 | 3,040 | 3,075 | 3,015 | 3,030 | +3.2% | 126,000 | 1157億9677万 | -12.12% |
| 03/23 | 3,025 | 3,025 | 2,885 | 2,936 | -7.24% | 97,800 | 1122億440万 | -15.51% |
| 03/19 | 3,165 | 3,190 | 3,125 | 3,165 | -2.01% | 97,500 | 1209億5604万 | -9.75% |
| 03/18 | 3,175 | 3,230 | 3,150 | 3,230 | +3.19% | 59,600 | 1234億4013万 | -8.55% |
| 03/17 | （5%ルール）ゼナーアセットマネジメントエルエルピー（7.4%） |
| 03/17 | 3,255 | 3,270 | 3,125 | 3,130 | -2.19% | 73,200 | 1196億1845万 | -11.86% |
| 03/16 | 3,140 | 3,235 | 3,140 | 3,200 | +0.47% | 115,700 | 1222億9362万 | -10.39% |
| 03/13 | （IR情報）15:30 2026年10月期第1四半期決算ご説明(IR資料) |
| 03/13 | 3,130 | 3,190 | 3,115 | 3,185 | -0.47% | 107,300 | 1217億2037万 | -11.13% |
| 03/12 | 3,255 | 3,275 | 3,135 | 3,200 | -3.03% | 125,400 | 1222億9362万 | -11.09% |
| 03/11 | 3,315 | 3,360 | 3,295 | 3,300 | 0% | 76,900 | 1261億1530万 | -8.66% |
| 03/10 | 3,225 | 3,375 | 3,225 | 3,300 | +4.6% | 133,100 | 1261億1530万 | -8.76% |
| 03/09 | 3,155 | 3,210 | 2,997 | 3,155 | -5.68% | 205,200 | 1205億7387万 | -12.94% |
| 03/06 | （IR情報）12:00 連結子会社の商号変更に関するお知らせ |
| 03/06 | （IR情報）12:00 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/06 | （IR情報）12:00 報告セグメントの変更に関するお知らせ |
| 03/06 | （IR情報）12:00 2026年10月期第2四半期(中間期)および通期連結業績予想の修正に関するお知らせ |
| 03/06 | （IR情報）12:00 特別利益(負ののれん発生益)の計上に関するお知らせ |
| 03/06 | 3,420 | 3,425 | 3,255 | 3,345 | -3.6% | 280,200 | 1278億3505万 | -8.05% |
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。
