| 2026 |
| 03/06 | 1,230 | 1,250 | 1,202 | 1,241 | -0.88% | 1,700 | 65億1525万 | -6.41% |
| 03/05 | 1,238 | 1,276 | 1,178 | 1,252 | +2.37% | 3,600 | 65億7300万 | -5.72% |
| 03/04 | 1,295 | 1,295 | 1,223 | 1,223 | -7.42% | 3,800 | 64億2075万 | -8.05% |
| 03/03 | 1,312 | 1,321 | 1,290 | 1,321 | -1.56% | 4,100 | 69億3525万 | -0.97% |
| 03/02 | 1,349 | 1,349 | 1,342 | 1,342 | -0.52% | 3,200 | 70億4550万 | +0.52% |
| 02/27 | 1,345 | 1,364 | 1,345 | 1,349 | +0.3% | 800 | 70億8225万 | +1.2% |
| 02/26 | 1,321 | 1,346 | 1,320 | 1,345 | +1.13% | 800 | 70億6125万 | +1.05% |
| 02/25 | 1,336 | 1,341 | 1,310 | 1,330 | -0.23% | 2,200 | 69億8250万 | +0.08% |
| 02/24 | 1,351 | 1,351 | 1,333 | 1,333 | +0.6% | 1,000 | 69億9825万 | +0.45% |
| 02/20 | 1,356 | 1,356 | 1,325 | 1,325 | -2.29% | 800 | 69億5625万 | -0.15% |
| 02/19 | 1,322 | 1,356 | 1,322 | 1,356 | +2.03% | 1,800 | 71億1900万 | +2.19% |
| 02/18 | 1,349 | 1,364 | 1,325 | 1,329 | -1.41% | 2,800 | 69億7725万 | +0.53% |
| 02/17 | 1,335 | 1,365 | 1,334 | 1,348 | +1.28% | 3,000 | 70億7700万 | +2.28% |
| 02/16 | 1,329 | 1,369 | 1,329 | 1,331 | +0.3% | 2,400 | 69億8775万 | +1.45% |
| 02/13 | 1,355 | 1,371 | 1,325 | 1,327 | -2.35% | 2,400 | 69億6675万 | +1.69% |
| 02/12 | 1,375 | 1,397 | 1,338 | 1,359 | +1.34% | 8,300 | 71億3475万 | +4.62% |
| 02/10 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,340 | 1,367 | 1,315 | 1,341 | +0.37% | 6,400 | 70億4025万 | +3.87% |
| 02/09 | 1,336 | 1,337 | 1,306 | 1,336 | -0.15% | 1,500 | 70億1400万 | +4.05% |
| 02/06 | 1,340 | 1,346 | 1,301 | 1,338 | -0.15% | 4,000 | 70億2450万 | +4.78% |
| 02/05 | 1,340 | 1,340 | 1,271 | 1,340 | 0% | 2,700 | 70億3500万 | +5.43% |
| 02/04 | 1,364 | 1,394 | 1,329 | 1,340 | -2.76% | 3,700 | 70億3500万 | +6.1% |
| 02/03 | 1,324 | 1,448 | 1,324 | 1,378 | +4% | 16,800 | 72億3450万 | +9.71% |
| 02/02 | 1,325 | 1,348 | 1,325 | 1,325 | 0% | 3,800 | 69億5625万 | +6.43% |
| 01/30 | 1,313 | 1,325 | 1,313 | 1,325 | +0.91% | 2,700 | 69億5625万 | +7.11% |
| 01/29 | 1,280 | 1,313 | 1,280 | 1,313 | +2.34% | 1,400 | 68億9325万 | +7.01% |
| 01/28 | 1,300 | 1,309 | 1,283 | 1,283 | -2.28% | 3,000 | 67億3575万 | +5.25% |
| 01/27 | 1,309 | 1,330 | 1,300 | 1,313 | -0.68% | 1,600 | 68億9325万 | +8.33% |
| 01/26 | 1,308 | 1,326 | 1,272 | 1,322 | -0.97% | 2,700 | 69億4050万 | +9.71% |
| 01/23 | 1,306 | 1,344 | 1,274 | 1,335 | +2.22% | 5,800 | 70億875万 | +11.44% |
| 01/22 | 1,270 | 1,308 | 1,270 | 1,306 | +0.77% | 1,500 | 68億5650万 | +9.66% |
| 01/21 | 1,314 | 1,314 | 1,296 | 1,296 | +0.23% | 1,400 | 68億400万 | +9.55% |
| 01/20 | 1,286 | 1,330 | 1,263 | 1,293 | +0.23% | 8,500 | 67億8825万 | +9.95% |
| 01/19 | 1,325 | 1,335 | 1,290 | 1,290 | -3.44% | 3,100 | 67億7250万 | +10.35% |
| 01/16 | 1,344 | 1,345 | 1,263 | 1,336 | +1.6% | 14,600 | 70億1400万 | +14.78% |
| 01/15 | 1,295 | 1,349 | 1,261 | 1,315 | +7.35% | 14,200 | 69億375万 | +13.66% |
| 01/14 | 1,226 | 1,237 | 1,225 | 1,225 | -1.21% | 2,100 | 64億3125万 | +6.43% |
| 01/13 | 1,269 | 1,270 | 1,202 | 1,240 | +4.11% | 12,300 | 65億1000万 | +7.92% |
| 01/09 | 1,157 | 1,232 | 1,157 | 1,191 | +2.41% | 6,100 | 62億5275万 | +3.84% |
| 01/08 | 1,160 | 1,171 | 1,160 | 1,163 | -0.26% | 1,500 | 61億575万 | +1.31% |
| 01/07 | 1,170 | 1,175 | 1,165 | 1,166 | -0.34% | 900 | 61億2150万 | +1.22% |
| 01/06 | 1,168 | 1,184 | 1,143 | 1,170 | +0.26% | 2,700 | 61億4250万 | +1.56% |
| 01/05 | 1,167 | 1,170 | 1,167 | 1,167 | 0% | 2,400 | 61億2675万 | +1.21% |
| 2025 |
| 12/30 | 1,167 | 1,179 | 1,167 | 1,167 | 0% | 4,400 | 61億2675万 | +1.13% |
| 12/29 | 1,133 | 1,180 | 1,133 | 1,167 | +0.52% | 1,200 | 61億2675万 | +1.13% |
| 12/26 | 1,166 | 1,197 | 1,145 | 1,161 | +0.17% | 5,400 | 60億9525万 | +0.61% |
| 12/25 | 1,117 | 1,160 | 1,093 | 1,159 | +4.89% | 7,600 | 60億8475万 | +0.43% |
| 12/24 | 1,090 | 1,123 | 1,070 | 1,105 | -0.36% | 12,100 | 58億125万 | -4.33% |
| 12/23 | 1,075 | 1,127 | 1,071 | 1,109 | +1.93% | 7,900 | 58億2225万 | -4.15% |
| 12/22 | 1,112 | 1,112 | 1,081 | 1,088 | -2.16% | 5,800 | 57億1200万 | -6.29% |
| 12/19 | 1,110 | 1,112 | 1,110 | 1,112 | +1% | 600 | 58億3800万 | -4.79% |
| 12/18 | 1,117 | 1,132 | 1,101 | 1,101 | -2.65% | 2,500 | 57億8025万 | -6.22% |
| 12/17 | 1,128 | 1,132 | 1,124 | 1,131 | -1.74% | 2,200 | 59億3775万 | -4.4% |
| 12/16 | 1,172 | 1,202 | 1,082 | 1,151 | -1.46% | 15,500 | 60億4275万 | -3.28% |
| 12/15 | （自社株買い）取締役会(2024年11月13日)での決議状況(取得期間2024年12月2日～2025年11月28日) |
| 12/15 | 1,106 | 1,170 | 1,106 | 1,168 | +5.23% | 10,300 | 61億3200万 | -2.34% |
| 12/12 | 1,124 | 1,124 | 1,105 | 1,110 | -0.18% | 6,600 | 58億2750万 | -7.65% |
| 12/11 | 1,133 | 1,136 | 1,112 | 1,112 | -1.85% | 6,400 | 58億3800万 | -8.18% |
| 12/10 | （IR情報）15:40 当社連結子会社の会社分割(簡易新設分割)によるタクシー事業子会社設立に関するお知らせ |
| 12/10 | 1,150 | 1,150 | 1,130 | 1,133 | -2.16% | 3,300 | 59億4825万 | -7.36% |
| 12/09 | 1,164 | 1,165 | 1,111 | 1,158 | -0.77% | 5,400 | 60億7950万 | -6.61% |
| 12/08 | 1,180 | 1,180 | 1,150 | 1,167 | +0.34% | 2,800 | 61億2675万 | -7.01% |
| 12/05 | 1,164 | 1,177 | 1,155 | 1,163 | -0.6% | 9,600 | 61億575万 | -8.5% |
| 12/04 | 1,185 | 1,191 | 1,166 | 1,170 | -1.43% | 7,100 | 61億4250万 | -8.24% |
| 12/03 | 1,236 | 1,236 | 1,182 | 1,187 | -1.66% | 9,300 | 62億3175万 | -7.34% |
| 12/02 | 1,252 | 1,252 | 1,206 | 1,207 | -4.89% | 7,100 | 63億3675万 | -6.22% |
| 12/01 | 1,195 | 1,283 | 1,179 | 1,269 | +7.72% | 27,100 | 66億6225万 | -1.63% |
| 11/28 | 1,188 | 1,200 | 1,162 | 1,178 | -0.84% | 10,300 | 61億8450万 | -8.82% |
| 11/27 | 1,218 | 1,220 | 1,164 | 1,188 | -1% | 12,000 | 62億3700万 | -8.62% |
| 11/26 | 1,182 | 1,207 | 1,174 | 1,200 | +3.72% | 6,300 | 63億 | -8.19% |
| 11/25 | 1,169 | 1,186 | 1,157 | 1,157 | -0.77% | 4,000 | 60億7425万 | -11.61% |
| 11/21 | 1,152 | 1,200 | 1,152 | 1,166 | -0.09% | 4,100 | 61億2150万 | -11.2% |
| 11/20 | 1,192 | 1,192 | 1,167 | 1,167 | -0.51% | 3,600 | 61億2675万 | -11.52% |
| 11/19 | 1,196 | 1,196 | 1,157 | 1,173 | +0.6% | 7,100 | 61億5825万 | -11.54% |
| 11/18 | 1,203 | 1,203 | 1,140 | 1,166 | -3.16% | 11,600 | 61億2150万 | -12.26% |
| 11/17 | 1,258 | 1,262 | 1,201 | 1,204 | -4.29% | 6,900 | 63億2100万 | -9.95% |
| 11/14 | （自社株買い）取締役会(2024年11月13日)での決議状況(取得期間2024年12月2日～2025年11月28日) |
| 11/14 | 1,257 | 1,319 | 1,230 | 1,258 | -0.94% | 29,900 | 66億450万 | -6.47% |
| 11/13 | 1,300 | 1,313 | 1,260 | 1,270 | -4.51% | 19,200 | 66億6750万 | -6.13% |
| 11/12 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,304 | 1,350 | 1,292 | 1,330 | +2.94% | 21,700 | 69億8250万 | -2.42% |
| 11/11 | 1,286 | 1,312 | 1,284 | 1,292 | -1.37% | 6,700 | 67億8300万 | -6.44% |
| 11/10 | 1,292 | 1,326 | 1,250 | 1,310 | +0.15% | 18,000 | 68億7750万 | -7.81% |
| 11/07 | （5%ルール）太陽生命保険（0%） |
| 11/07 | 1,301 | 1,332 | 1,282 | 1,308 | -1.73% | 20,500 | 68億6700万 | -10.47% |
| 11/06 | （5%ルール）国際自動車（7.14%） |
| 11/06 | 1,412 | 1,422 | 1,323 | 1,331 | -7.25% | 28,400 | 69億8775万 | -10.37% |
| 11/05 | 1,515 | 1,528 | 1,375 | 1,435 | -7.72% | 41,500 | 75億3375万 | -4.78% |
| 11/04 | 1,635 | 1,699 | 1,460 | 1,555 | +2.64% | 78,600 | 81億6375万 | +1.44% |
| 10/31 | 1,730 | 1,949 | 1,500 | 1,515 | -3.63% | 344,100 | 79億5375万 | -3.26% |
| 10/30 | 1,572 | 1,572 | 1,572 | 1,572 | +23.58% | 43,500 | 82億5300万 | -3.02% |
| 10/29 | （IR情報）15:30 国際自動車株式会社による大和自動車交通株式会社に対する公開買付けに準ずる行為として政令で定める買集め行為に該当する株式取得についてのお知らせ |
| 10/29 | （IR情報）15:30 S.RIDE株式会社及び国際自動車株式会社との業務提携契約の締結に関するお知らせ |
| 10/29 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/29 | 1,305 | 1,330 | 1,270 | 1,272 | -4% | 9,600 | 66億7800万 | -23.1% |
| 10/28 | 1,343 | 1,345 | 1,301 | 1,325 | +0.53% | 10,800 | 69億5625万 | -21.22% |
| 10/27 | 1,301 | 1,349 | 1,299 | 1,318 | +1.62% | 13,600 | 69億1950万 | -22.15% |
| 10/24 | 1,308 | 1,324 | 1,295 | 1,297 | -0.84% | 8,300 | 68億925万 | -23.44% |
| 10/23 | 1,342 | 1,342 | 1,300 | 1,308 | -4.66% | 15,800 | 68億6700万 | -23.15% |
| 10/22 | 1,400 | 1,411 | 1,303 | 1,372 | +0.15% | 45,900 | 72億300万 | -19.81% |
| 10/21 | 1,239 | 1,449 | 1,231 | 1,370 | +8.3% | 72,300 | 71億9250万 | -20.07% |
| 10/20 | 1,243 | 1,293 | 1,231 | 1,265 | +1.77% | 12,600 | 66億4125万 | -25.81% |
| 10/17 | 1,304 | 1,304 | 1,243 | 1,243 | -5.33% | 11,800 | 65億2575万 | -26.93% |
| 10/16 | 1,437 | 1,440 | 1,279 | 1,313 | -2.52% | 53,100 | 68億9325万 | -22.58% |
| 10/15 | （自社株買い）取締役会(2024年11月13日)での決議状況(取得期間2024年12月2日～2025年11月28日) |
| 10/15 | 1,250 | 1,365 | 1,250 | 1,347 | +7.76% | 27,200 | 70億7175万 | -20.25% |
| 10/14 | 1,308 | 1,343 | 1,249 | 1,250 | -8.63% | 22,900 | 65億6250万 | -25.33% |
| 10/10 | 1,361 | 1,412 | 1,277 | 1,368 | -1.65% | 31,300 | 71億8200万 | -17.79% |
| 10/09 | 1,404 | 1,455 | 1,379 | 1,391 | -4.99% | 51,600 | 73億275万 | -15.59% |
| 10/08 | （IR情報）15:30 自己株式取得状況及び取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 10/08 | 1,508 | 1,542 | 1,430 | 1,464 | -4.44% | 43,000 | 76億8600万 | -10.29% |
| 10/07 | 1,537 | 1,599 | 1,485 | 1,532 | -13.79% | 192,700 | 80億4300万 | -5.02% |
| 10/03 | （IR情報）15:30 (訂正)自己株式取得状況及び取得終了に関するお知らせの一部訂正について(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
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。
