| 2026 |
| 08/20 | 6,000 | 6,100 | 6,000 | 6,100 | +2.01% | 26,800 | 1348億1000万 | +5.06% |
| 08/19 | 6,070 | 6,080 | 5,950 | 5,980 | -2.45% | 28,400 | 1321億5800万 | +3.42% |
| 08/18 | 6,010 | 6,200 | 6,010 | 6,130 | +2.51% | 39,300 | 1354億7300万 | +6.46% |
| 08/17 | 5,980 | 6,080 | 5,980 | 5,980 | -0.99% | 32,000 | 1321億5800万 | +4.33% |
| 08/14 | 5,950 | 6,040 | 5,930 | 6,040 | +0.33% | 26,900 | 1334億8400万 | +5.74% |
| 08/13 | 5,960 | 6,050 | 5,900 | 6,020 | +1.01% | 40,200 | 1330億4200万 | +5.86% |
| 08/12 | 6,060 | 6,060 | 5,910 | 5,960 | -0.5% | 27,300 | 1317億1600万 | +5.26% |
| 08/10 | 5,910 | 6,130 | 5,870 | 5,990 | -1.96% | 40,700 | 1323億7900万 | +6.19% |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 5,810 | 6,110 | 5,750 | 6,110 | +5.34% | 59,600 | 1350億3100万 | +8.82% |
| 08/07 | （空売り報告）Nomura International plc 121,964株（0.55%）再IN |
| 08/06 | 5,670 | 5,800 | 5,650 | 5,800 | +1.93% | 48,100 | 1281億8000万 | +3.89% |
| 08/05 | 5,750 | 5,790 | 5,640 | 5,690 | -0.7% | 25,500 | 1257億4900万 | +2.28% |
| 08/04 | 5,760 | 5,810 | 5,700 | 5,730 | -1.38% | 34,300 | 1266億3300万 | +3.3% |
| 08/04 | （空売り報告）Nomura International plc 110,186株（0.49%）-0.02%義務消失 |
| 08/03 | 5,810 | 5,820 | 5,680 | 5,810 | 0% | 36,800 | 1284億100万 | +5.1% |
| 07/31 | 5,810 | 5,860 | 5,740 | 5,810 | 0% | 27,000 | 1284億100万 | +5.56% |
| 07/30 | 5,790 | 5,820 | 5,710 | 5,810 | +0.69% | 33,100 | 1284億100万 | +6.1% |
| 07/29 | 5,700 | 5,790 | 5,680 | 5,770 | +1.58% | 27,800 | 1275億1700万 | +5.87% |
| 07/29 | （空売り報告）Nomura International plc 113,287株（0.51%）再IN |
| 07/28 | 5,710 | 5,730 | 5,610 | 5,680 | -0.53% | 33,200 | 1255億2800万 | +4.68% |
| 07/28 | （空売り報告）Nomura International plc 110,286株（0.49%）-0.01%義務消失 |
| 07/27 | 5,670 | 5,760 | 5,650 | 5,710 | +1.06% | 42,000 | 1261億9100万 | +5.6% |
| 07/24 | 5,580 | 5,650 | 5,530 | 5,650 | +0.71% | 23,300 | 1248億6500万 | +4.82% |
| 07/23 | 5,600 | 5,640 | 5,570 | 5,610 | +0.18% | 25,300 | 1239億8100万 | +4.39% |
| 07/22 | 5,540 | 5,610 | 5,500 | 5,600 | +0.18% | 29,000 | 1237億6000万 | +4.44% |
| 07/21 | （IR情報）15:00 「内部統制システムの基本方針」の一部改定に関するお知らせ |
| 07/21 | 5,540 | 5,620 | 5,540 | 5,590 | +1.45% | 25,000 | 1235億3900万 | +4.51% |
| 07/17 | 5,540 | 5,550 | 5,460 | 5,510 | -0.18% | 40,700 | 1217億7100万 | +3.18% |
| 07/16 | 5,580 | 5,600 | 5,500 | 5,520 | -0.54% | 22,200 | 1219億9200万 | +3.51% |
| 07/15 | 5,500 | 5,550 | 5,480 | 5,550 | +0.91% | 18,000 | 1226億5500万 | +4.26% |
| 07/14 | 5,440 | 5,500 | 5,430 | 5,500 | +2.04% | 31,400 | 1215億5000万 | +3.52% |
| 07/13 | 5,490 | 5,490 | 5,360 | 5,390 | -1.46% | 20,800 | 1191億1900万 | +1.58% |
| 07/10 | 5,550 | 5,550 | 5,400 | 5,470 | -0.18% | 80,600 | 1208億8700万 | +3.13% |
| 07/09 | 5,460 | 5,540 | 5,460 | 5,480 | +1.29% | 38,100 | 1211億800万 | +3.36% |
| 07/08 | 5,460 | 5,470 | 5,400 | 5,410 | 0% | 31,300 | 1195億6100万 | +2.13% |
| 07/07 | 5,440 | 5,520 | 5,400 | 5,410 | -0.18% | 26,600 | 1195億6100万 | +2.13% |
| 07/06 | 5,370 | 5,450 | 5,350 | 5,420 | +1.5% | 20,800 | 1197億8200万 | +2.42% |
| 07/03 | 5,350 | 5,410 | 5,340 | 5,340 | +0.56% | 21,900 | 1180億1400万 | +0.74% |
| 07/02 | 5,350 | 5,400 | 5,310 | 5,310 | +0.19% | 37,500 | 1173億5100万 | -0.08% |
| 07/01 | 5,280 | 5,350 | 5,280 | 5,300 | +0.19% | 25,500 | 1171億3000万 | -0.56% |
| 06/30 | 5,300 | 5,300 | 5,220 | 5,290 | +0.38% | 44,700 | 1169億900万 | -1.08% |
| 06/29 | 5,200 | 5,270 | 5,190 | 5,270 | +1.54% | 49,400 | 1164億6700万 | -1.64% |
| 06/26 | 5,140 | 5,230 | 5,120 | 5,190 | +1.17% | 24,100 | 1146億9900万 | -3.32% |
| 06/25 | 5,230 | 5,230 | 5,120 | 5,130 | -0.19% | 28,700 | 1133億7300万 | -4.77% |
| 06/24 | 5,180 | 5,220 | 5,130 | 5,140 | -0.77% | 33,600 | 1135億9400万 | -4.96% |
| 06/23 | 5,260 | 5,260 | 5,180 | 5,180 | -0.58% | 24,200 | 1144億7800万 | -4.53% |
| 06/22 | 5,210 | 5,260 | 5,210 | 5,210 | -1.14% | 17,800 | 1151億4100万 | -4.37% |
| 06/22 | （空売り報告）Nomura International plc 111,932株（0.5%）再IN |
| 06/19 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 06/19 | 5,250 | 5,290 | 5,220 | 5,270 | +0.38% | 25,800 | 1164億6700万 | -3.59% |
| 06/19 | （IR情報）8:30 (取消)「主要株主の異動に関するお知らせ」の取消しに関するお知らせ |
| 06/19 | （空売り報告）Nomura International plc 110,156株（0.49%）-0.01%義務消失 |
| 06/18 | 5,310 | 5,380 | 5,250 | 5,250 | -1.13% | 37,700 | 1160億2500万 | -4.25% |
| 06/17 | 5,300 | 5,370 | 5,300 | 5,310 | +0.38% | 22,800 | 1173億5100万 | -3.42% |
| 06/16 | 5,370 | 5,410 | 5,290 | 5,290 | -1.49% | 25,200 | 1169億900万 | -3.96% |
| 06/15 | 5,300 | 5,460 | 5,300 | 5,370 | +0.94% | 19,800 | 1186億7700万 | -2.65% |
| 06/12 | 5,340 | 5,380 | 5,260 | 5,320 | +0.95% | 41,800 | 1175億7200万 | -3.66% |
| 06/11 | 5,290 | 5,300 | 5,170 | 5,270 | -0.75% | 28,900 | 1164億6700万 | -4.98% |
| 06/11 | （空売り報告）Nomura International plc 111,923株（0.5%）新規 |
| 06/10 | 5,350 | 5,420 | 5,310 | 5,310 | -0.38% | 36,800 | 1173億5100万 | -4.92% |
| 06/09 | 5,350 | 5,400 | 5,320 | 5,330 | 0% | 46,100 | 1177億9300万 | -5.06% |
| 06/08 | 5,420 | 5,420 | 5,300 | 5,330 | -1.66% | 29,200 | 1177億9300万 | -5.48% |
| 06/05 | 5,410 | 5,490 | 5,370 | 5,420 | +1.31% | 29,600 | 1197億8200万 | -4.38% |
| 06/04 | 5,410 | 5,450 | 5,350 | 5,350 | -1.29% | 26,000 | 1182億3500万 | -5.98% |
| 06/03 | 5,360 | 5,460 | 5,320 | 5,420 | +2.46% | 45,000 | 1197億8200万 | -5.11% |
| 06/02 | 5,610 | 5,620 | 5,290 | 5,290 | -6.04% | 53,900 | 1169億900万 | -7.68% |
| 06/01 | 5,600 | 5,680 | 5,530 | 5,630 | -0.71% | 52,700 | 1244億2300万 | -2.14% |
| 05/29 | 5,710 | 5,810 | 5,670 | 5,670 | -0.7% | 53,600 | 1253億700万 | -1.7% |
| 05/28 | 5,760 | 5,760 | 5,640 | 5,710 | -0.87% | 59,400 | 1261億9100万 | -1.23% |
| 05/27 | 5,610 | 5,790 | 5,520 | 5,760 | +4.16% | 60,400 | 1272億9600万 | -0.55% |
| 05/26 | 5,430 | 5,580 | 5,430 | 5,530 | +0.36% | 29,600 | 1222億1300万 | -4.74% |
| 05/25 | 5,680 | 5,680 | 5,440 | 5,510 | -2.82% | 36,300 | 1217億7100万 | -5.47% |
| 05/22 | 5,680 | 5,760 | 5,620 | 5,670 | +0.18% | 40,000 | 1253億700万 | -3.18% |
| 05/21 | 5,660 | 5,750 | 5,630 | 5,660 | +1.07% | 31,400 | 1250億8600万 | -3.73% |
| 05/20 | 5,700 | 5,720 | 5,560 | 5,600 | -2.27% | 43,000 | 1237億6000万 | -5.21% |
| 05/19 | 5,730 | 5,780 | 5,680 | 5,730 | +1.24% | 40,500 | 1266億3300万 | -3.54% |
| 05/18 | （IR情報）15:00 「役員報酬BIP信託」の継続及び一部改定に関するお知らせ |
| 05/18 | 5,620 | 5,700 | 5,600 | 5,660 | -0.35% | 33,700 | 1250億8600万 | -5.1% |
| 05/15 | 5,650 | 5,720 | 5,610 | 5,680 | +1.07% | 32,400 | 1255億2800万 | -5.13% |
| 05/14 | 5,530 | 5,680 | 5,530 | 5,620 | +1.08% | 24,900 | 1242億200万 | -6.44% |
| 05/13 | 5,540 | 5,620 | 5,480 | 5,560 | +0.91% | 40,200 | 1228億7600万 | -7.78% |
| 05/12 | 5,540 | 5,590 | 5,430 | 5,510 | -0.18% | 49,000 | 1217億7100万 | -8.93% |
| 05/11 | 6,010 | 6,010 | 5,520 | 5,520 | -6.6% | 94,500 | 1219億9200万 | -9.15% |
| 05/08 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 6,240 | 6,380 | 5,720 | 5,910 | -5.29% | 125,800 | 1306億1100万 | -2.99% |
| 05/07 | 6,180 | 6,250 | 6,130 | 6,240 | +3.48% | 47,500 | 1379億400万 | +2.43% |
| 05/01 | 5,970 | 6,060 | 5,880 | 6,030 | +1.01% | 30,000 | 1332億6300万 | -0.89% |
| 04/30 | 5,980 | 6,030 | 5,930 | 5,970 | -1.32% | 38,200 | 1319億3700万 | -1.86% |
| 04/28 | 5,940 | 6,050 | 5,940 | 6,050 | +1.17% | 39,000 | 1337億500万 | -0.56% |
| 04/27 | 6,000 | 6,050 | 5,910 | 5,980 | +1.36% | 36,200 | 1321億5800万 | -1.6% |
| 04/24 | 5,900 | 5,940 | 5,870 | 5,900 | +0.51% | 23,800 | 1303億9000万 | -2.7% |
| 04/23 | 5,830 | 5,900 | 5,800 | 5,870 | +0.17% | 36,000 | 1297億2700万 | -3.22% |
| 04/22 | 5,990 | 6,060 | 5,860 | 5,860 | -2.5% | 18,100 | 1295億600万 | -3.52% |
| 04/21 | 6,080 | 6,130 | 5,970 | 6,010 | +0.5% | 33,900 | 1328億2100万 | -1.02% |
| 04/20 | 6,060 | 6,060 | 5,970 | 5,980 | -0.33% | 16,700 | 1321億5800万 | -1.37% |
| 04/17 | 6,040 | 6,080 | 5,970 | 6,000 | -1.32% | 34,400 | 1326億 | -0.92% |
| 04/16 | 6,210 | 6,210 | 6,070 | 6,080 | -0.82% | 37,000 | 1343億6800万 | +0.53% |
| 04/15 | 6,180 | 6,280 | 6,130 | 6,130 | -0.81% | 27,300 | 1354億7300万 | +1.36% |
| 04/14 | 6,270 | 6,320 | 6,160 | 6,180 | -0.96% | 26,100 | 1365億7800万 | +2.22% |
| 04/13 | 6,420 | 6,420 | 6,200 | 6,240 | -2.35% | 27,800 | 1379億400万 | +3.36% |
| 04/10 | 6,460 | 6,470 | 6,350 | 6,390 | 0% | 43,800 | 1412億1900万 | +5.88% |
| 04/09 | 6,430 | 6,490 | 6,350 | 6,390 | +0.95% | 39,400 | 1412億1900万 | +5.99% |
| 04/08 | 6,510 | 6,540 | 6,310 | 6,330 | +1.44% | 47,800 | 1398億9300万 | +5.17% |
| 04/07 | 6,200 | 6,260 | 6,170 | 6,240 | +0.97% | 44,800 | 1379億400万 | +3.64% |
| 04/06 | 6,120 | 6,230 | 6,120 | 6,180 | 0% | 18,000 | 1365億7800万 | +2.42% |
| 04/03 | 6,080 | 6,210 | 6,080 | 6,180 | +1.64% | 31,400 | 1365億7800万 | +2.22% |
| 04/02 | 6,160 | 6,280 | 6,080 | 6,080 | -1.46% | 34,900 | 1343億6800万 | +0.46% |
| 04/01 | （IR情報）15:00 長期ビジョン「YUASA vision 370」および中期経営計画「Reborn 2031」策定のお知らせ |
| 04/01 | 6,050 | 6,220 | 6,030 | 6,170 | +4.58% | 49,900 | 1363億5700万 | +1.75% |
| 03/31 | 5,900 | 6,020 | 5,890 | 5,900 | -0.17% | 52,300 | 1303億9000万 | -2.82% |
| 03/30 | 5,740 | 5,930 | 5,690 | 5,910 | -2.31% | 57,900 | 1306億1100万 | -2.86% |
| 03/27 | 5,950 | 6,050 | 5,950 | 6,050 | +0.83% | 48,700 | 1337億500万 | -0.75% |
| 03/26 | 5,970 | 6,020 | 5,930 | 6,000 | 0% | 21,700 | 1326億 | -1.64% |
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。
