| 2026 |
| 03/06 | 1,798 | 1,807 | 1,773 | 1,799 | -0.83% | 1,160,200 | 6485億3318万 | -4.97% |
| 03/05 | 1,830 | 1,839 | 1,808 | 1,814 | +0.33% | 1,038,400 | 6539億4063万 | -4.63% |
| 03/04 | 1,811 | 1,823 | 1,796 | 1,808 | -0.66% | 1,743,100 | 6517億7765万 | -5.39% |
| 03/03 | 1,880 | 1,880 | 1,820 | 1,820 | -3.65% | 1,379,700 | 6561億361万 | -5.31% |
| 03/02 | 1,900 | 1,910 | 1,876 | 1,889 | -1.31% | 1,280,800 | 6809億7787万 | -2.23% |
| 02/27 | 1,938 | 1,940 | 1,900 | 1,914 | +0.84% | 1,601,300 | 6899億9028万 | -1.29% |
| 02/26 | 1,866 | 1,904 | 1,860 | 1,898 | +0.9% | 1,844,700 | 6842億2234万 | -2.42% |
| 02/25 | 1,862 | 1,893 | 1,856 | 1,881 | +1.57% | 2,321,700 | 6780億9390万 | -3.69% |
| 02/24 | 1,853 | 1,868 | 1,852 | 1,852 | -0.05% | 1,115,400 | 6676億3950万 | -5.51% |
| 02/20 | 1,851 | 1,859 | 1,848 | 1,853 | -0.7% | 1,117,800 | 6679億9999万 | -5.89% |
| 02/19 | 1,851 | 1,872 | 1,845 | 1,866 | -0.21% | 1,105,000 | 6726億8645万 | -5.66% |
| 02/19 | （空売り報告）BNP Paribas Financial Markets SNC 2,212,864株（0.61%）+0.08% |
| 02/18 | 1,874 | 1,878 | 1,864 | 1,870 | +0.21% | 737,600 | 6741億2844万 | -5.89% |
| 02/17 | 1,870 | 1,877 | 1,865 | 1,866 | -0.27% | 621,800 | 6726億8645万 | -6.61% |
| 02/16 | 1,885 | 1,887 | 1,867 | 1,871 | +0.92% | 1,270,900 | 6744億8893万 | -6.78% |
| 02/13 | 1,912 | 1,925 | 1,848 | 1,854 | -4.19% | 3,228,400 | 6683億6049万 | -8.31% |
| 02/12 | 1,923 | 1,939 | 1,920 | 1,935 | +0.05% | 936,400 | 6975億6071万 | -5.05% |
| 02/10 | 1,914 | 1,955 | 1,912 | 1,934 | +1.15% | 1,423,700 | 6972億21万 | -5.7% |
| 02/09 | 1,948 | 1,948 | 1,908 | 1,912 | +0.16% | 1,948,200 | 6892億6929万 | -7.36% |
| 02/06 | 1,915 | 1,922 | 1,902 | 1,909 | -0.31% | 984,600 | 6881億8780万 | -8% |
| 02/05 | 1,905 | 1,920 | 1,894 | 1,915 | +2.02% | 1,464,900 | 6903億5078万 | -8.24% |
| 02/04 | 1,889 | 1,896 | 1,869 | 1,877 | -1% | 1,996,900 | 6766億5191万 | -10.58% |
| 02/03 | 1,919 | 1,953 | 1,896 | 1,896 | -7.47% | 4,452,900 | 6835億134万 | -10.27% |
| 02/03 | （空売り報告）BNP Paribas Financial Markets SNC 1,931,564株（0.53%）-0.07% |
| 02/02 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 2,022 | 2,054 | 2,013 | 2,049 | +1.39% | 1,867,600 | 7386億5731万 | -3.58% |
| 01/30 | 2,026 | 2,036 | 2,009 | 2,021 | +0.35% | 1,024,500 | 7285億6341万 | -5.16% |
| 01/29 | 2,008 | 2,015 | 1,985 | 2,014 | -0.64% | 794,900 | 7260億3993万 | -5.71% |
| 01/28 | 2,036 | 2,039 | 2,022 | 2,027 | -0.78% | 802,100 | 7307億2638万 | -5.41% |
| 01/27 | 2,064 | 2,069 | 2,037 | 2,043 | -1.78% | 824,400 | 7364億9433万 | -4.89% |
| 01/26 | 2,054 | 2,085 | 2,046 | 2,080 | +0.19% | 1,481,000 | 7498億3270万 | -3.39% |
| 01/23 | 2,065 | 2,076 | 2,049 | 2,076 | +0.73% | 879,700 | 7483億9071万 | -3.76% |
| 01/22 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
| 01/22 | 2,064 | 2,086 | 2,056 | 2,061 | -0.39% | 1,132,200 | 7429億8327万 | -4.67% |
| 01/22 | （空売り報告）野村證券 2,508,234株（0.69%）+0.16% |
| 01/21 | 2,058 | 2,073 | 2,045 | 2,069 | -0.96% | 884,900 | 7458億6724万 | -4.57% |
| 01/21 | （空売り報告）BNP Paribas Financial Markets SNC 2,193,464株（0.6%）+0.1% |
| 01/20 | 2,071 | 2,095 | 2,061 | 2,089 | +1.21% | 936,600 | 7530億7717万 | -3.87% |
| 01/19 | 2,069 | 2,069 | 2,051 | 2,064 | -0.34% | 920,400 | 7440億6475万 | -5.19% |
| 01/16 | 2,071 | 2,090 | 2,056 | 2,071 | -0.96% | 1,316,900 | 7465億8823万 | -5.09% |
| 01/15 | 2,093 | 2,103 | 2,084 | 2,091 | -0.1% | 1,114,700 | 7537億9816万 | -4.35% |
| 01/14 | 2,111 | 2,116 | 2,090 | 2,093 | -1.37% | 1,445,900 | 7545億1915万 | -4.39% |
| 01/13 | 2,124 | 2,153 | 2,121 | 2,122 | +0.62% | 1,630,500 | 7649億7355万 | -3.28% |
| 01/09 | 2,206 | 2,219 | 2,108 | 2,109 | -5.3% | 3,104,100 | 7602億8710万 | -3.96% |
| 01/09 | （空売り報告）BNP Paribas Financial Markets SNC 1,833,564株（0.5%）再IN |
| 01/08 | 2,254 | 2,269 | 2,223 | 2,227 | -1.85% | 730,900 | 8028億2568万 | +1.23% |
| 01/07 | 2,251 | 2,275 | 2,226 | 2,269 | +0.49% | 753,100 | 8179億6654万 | +3.09% |
| 01/06 | 2,252 | 2,266 | 2,234 | 2,258 | +0.49% | 766,400 | 8140億107万 | +2.64% |
| 01/05 | 2,209 | 2,252 | 2,205 | 2,247 | +1.72% | 894,900 | 8100億3561万 | +2.14% |
| 2025 |
| 12/30 | 2,204 | 2,213 | 2,191 | 2,209 | +0.23% | 733,200 | 7963億3675万 | +0.41% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 1,631,811株（0.45%）-0.05%義務消失 |
| 12/29 | 2,209 | 2,209 | 2,187 | 2,204 | -0.5% | 599,700 | 7945億3426万 | +0.05% |
| 12/26 | 2,202 | 2,226 | 2,202 | 2,215 | -0.05% | 502,600 | 7984億9972万 | +0.5% |
| 12/25 | 2,200 | 2,230 | 2,188 | 2,216 | +0.77% | 834,400 | 7988億6022万 | +0.54% |
| 12/24 | 2,188 | 2,199 | 2,178 | 2,199 | +0.46% | 720,800 | 7927億3178万 | -0.23% |
| 12/23 | 2,155 | 2,189 | 2,155 | 2,189 | +1.67% | 737,100 | 7891億2682万 | -0.68% |
| 12/23 | （空売り報告）BNP Paribas Financial Markets SNC 1,745,760株（0.48%）-0.03%義務消失 |
| 12/22 | 2,184 | 2,191 | 2,149 | 2,153 | -1.51% | 644,700 | 7761億4894万 | -2.4% |
| 12/19 | 2,160 | 2,197 | 2,158 | 2,186 | +0.69% | 826,900 | 7880億4533万 | -1.04% |
| 12/18 | 2,165 | 2,185 | 2,164 | 2,171 | +0.7% | 549,200 | 7826億3788万 | -1.85% |
| 12/17 | 2,184 | 2,190 | 2,154 | 2,156 | -1.28% | 583,300 | 7772億3043万 | -2.62% |
| 12/16 | 2,190 | 2,204 | 2,184 | 2,184 | -1.04% | 571,800 | 7873億2433万 | -1.44% |
| 12/15 | 2,202 | 2,220 | 2,192 | 2,207 | +0.23% | 596,100 | 7956億1575万 | -0.54% |
| 12/12 | 2,189 | 2,220 | 2,180 | 2,202 | +0.09% | 1,403,600 | 7938億1327万 | -0.77% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 1,814,111株（0.5%）再IN |
| 12/11 | 2,243 | 2,243 | 2,192 | 2,200 | +0.32% | 1,259,700 | 7930億9228万 | -0.86% |
| 12/10 | 2,186 | 2,215 | 2,181 | 2,193 | +0.46% | 1,169,300 | 7905億6880万 | -1.17% |
| 12/09 | 2,198 | 2,208 | 2,171 | 2,183 | +0.37% | 1,039,800 | 7869億6384万 | -1.62% |
| 12/09 | （空売り報告）BNP Paribas Financial Markets SNC 1,861,410株（0.51%）新規 |
| 12/08 | 2,177 | 2,194 | 2,171 | 2,175 | +0.23% | 667,300 | 7840億7987万 | -2.12% |
| 12/05 | 2,194 | 2,194 | 2,150 | 2,170 | -1.54% | 973,700 | 7822億7738万 | -2.6% |
| 12/04 | 2,171 | 2,211 | 2,168 | 2,204 | +1.19% | 696,900 | 7945億3426万 | -1.3% |
| 12/03 | 2,198 | 2,204 | 2,176 | 2,178 | -1.71% | 670,800 | 7851億6135万 | -2.68% |
| 12/02 | 2,215 | 2,227 | 2,206 | 2,216 | -0.58% | 496,200 | 7988億6022万 | -1.34% |
| 12/01 | 2,248 | 2,260 | 2,220 | 2,229 | -0.85% | 654,600 | 8035億4668万 | -0.93% |
| 11/28 | 2,269 | 2,272 | 2,245 | 2,248 | -0.93% | 396,800 | 8103億9611万 | -0.22% |
| 11/27 | 2,258 | 2,285 | 2,258 | 2,269 | +0.67% | 370,900 | 8179億6654万 | +0.62% |
| 11/26 | 2,253 | 2,286 | 2,246 | 2,254 | -0.49% | 732,400 | 8125億5909万 | -0.09% |
| 11/25 | 2,262 | 2,288 | 2,246 | 2,265 | +0.71% | 1,195,100 | 8165億2455万 | +0.35% |
| 11/21 | 2,209 | 2,249 | 2,203 | 2,249 | +1.49% | 865,800 | 8107億5661万 | -0.35% |
| 11/20 | 2,207 | 2,245 | 2,207 | 2,216 | +0.68% | 961,700 | 7988億6022万 | -1.82% |
| 11/19 | 2,209 | 2,232 | 2,200 | 2,201 | +0.18% | 772,900 | 7934億5277万 | -2.52% |
| 11/18 | 2,232 | 2,241 | 2,194 | 2,197 | -1.66% | 656,200 | 7920億1079万 | -2.74% |
| 11/17 | 2,237 | 2,240 | 2,207 | 2,234 | -0.13% | 639,100 | 8053億4916万 | -1.19% |
| 11/14 | 2,240 | 2,244 | 2,213 | 2,237 | -0.97% | 771,400 | 8064億3065万 | -1.06% |
| 11/13 | 2,237 | 2,259 | 2,230 | 2,259 | +1.85% | 732,600 | 8143億6157万 | -0.09% |
| 11/12 | 2,217 | 2,241 | 2,203 | 2,218 | +0.09% | 890,400 | 7995億8121万 | -1.9% |
| 11/11 | 2,230 | 2,237 | 2,197 | 2,216 | -1.25% | 585,600 | 7988億6022万 | -2.08% |
| 11/10 | 2,238 | 2,264 | 2,229 | 2,244 | +1.45% | 1,081,300 | 8089億5412万 | -0.93% |
| 11/07 | 2,211 | 2,224 | 2,188 | 2,212 | +0.68% | 924,500 | 7974億1824万 | -2.43% |
| 11/06 | 2,197 | 2,218 | 2,183 | 2,197 | -0.14% | 821,400 | 7920億1079万 | -3.3% |
| 11/05 | 2,255 | 2,257 | 2,177 | 2,200 | -0.23% | 1,279,400 | 7930億9228万 | -3.47% |
| 11/04 | 2,250 | 2,250 | 2,167 | 2,205 | -2.09% | 2,039,300 | 7948億9476万 | -3.54% |
| 10/31 | 2,131 | 2,254 | 2,110 | 2,252 | -3.39% | 3,820,200 | 8118億3809万 | -1.83% |
| 10/30 | （IR情報）15:30 ヤマトグループ中期経営計画「サステナビリティ・トランスフォーメーション2030～1st Stage～」のアップデートに関するお知らせ |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 2,287 | 2,345 | 2,284 | 2,331 | +1.66% | 1,688,200 | 8403億1732万 | +1.35% |
| 10/29 | 2,333 | 2,337 | 2,284 | 2,293 | -2.01% | 764,700 | 8266億1845万 | -0.39% |
| 10/28 | 2,359 | 2,359 | 2,332 | 2,340 | -0.81% | 931,600 | 8435億6179万 | +1.43% |
| 10/27 | 2,330 | 2,367 | 2,327 | 2,359 | +1.81% | 1,607,400 | 8504億1122万 | +2.17% |
| 10/24 | 2,300 | 2,323 | 2,292 | 2,317 | +0.39% | 870,700 | 8352億7037万 | +0.22% |
| 10/23 | 2,315 | 2,319 | 2,300 | 2,308 | -0.04% | 951,100 | 8320億2590万 | -0.39% |
| 10/22 | 2,300 | 2,324 | 2,300 | 2,309 | +0.83% | 871,100 | 8323億8640万 | -0.6% |
| 10/21 | 2,294 | 2,307 | 2,286 | 2,290 | +0.17% | 660,200 | 8255億3696万 | -1.67% |
| 10/20 | 2,291 | 2,305 | 2,274 | 2,286 | +1.78% | 1,051,800 | 8240億9498万 | -2.1% |
| 10/17 | 2,244 | 2,255 | 2,231 | 2,246 | -0.44% | 720,600 | 8096億7512万 | -4.1% |
| 10/16 | 2,252 | 2,268 | 2,245 | 2,256 | +0.53% | 665,700 | 8132億8008万 | -4.04% |
| 10/15 | 2,249 | 2,262 | 2,239 | 2,244 | +0.81% | 983,900 | 8089億5412万 | -4.96% |
| 10/14 | 2,200 | 2,242 | 2,198 | 2,226 | -0.67% | 1,118,900 | 8024億6519万 | -6.12% |
| 10/10 | （自社株買い）取締役会(2024年11月5日)での決議状況(取得期間2024年11月18日～2025年9月30日) |
| 10/10 | 2,222 | 2,251 | 2,207 | 2,241 | +0.36% | 1,671,700 | 8078億7263万 | -6% |
| 10/09 | 2,218 | 2,238 | 2,212 | 2,233 | -0.45% | 1,430,800 | 8049億8866万 | -6.8% |
| 10/08 | 2,247 | 2,261 | 2,232 | 2,243 | -0.18% | 1,268,000 | 8085億9363万 | -6.85% |
| 10/07 | 2,268 | 2,272 | 2,223 | 2,247 | -1.92% | 2,451,900 | 8100億3561万 | -7.11% |
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。
