| 2026 |
| 03/06 | 1,512 | 1,546 | 1,511 | 1,546 | 0% | 400 | 148億3758万 | +3.62% |
| 03/05 | 1,540 | 1,557 | 1,540 | 1,546 | +3.07% | 2,000 | 148億3758万 | +4.04% |
| 03/04 | 1,526 | 1,547 | 1,500 | 1,500 | -4.21% | 2,500 | 143億9610万 | +1.28% |
| 03/03 | 1,565 | 1,566 | 1,525 | 1,566 | +0.06% | 2,800 | 150億2952万 | +6.03% |
| 03/02 | 1,539 | 1,572 | 1,539 | 1,565 | +1.62% | 2,600 | 150億1993万 | +6.39% |
| 02/27 | 1,538 | 1,540 | 1,528 | 1,540 | +0.79% | 3,400 | 147億7999万 | +5.12% |
| 02/26 | 1,527 | 1,534 | 1,527 | 1,528 | +0.13% | 800 | 146億6482万 | +4.73% |
| 02/25 | 1,524 | 1,535 | 1,524 | 1,526 | +0.13% | 1,700 | 146億4563万 | +4.88% |
| 02/24 | 1,507 | 1,556 | 1,507 | 1,524 | +0.99% | 3,000 | 146億2643万 | +5.03% |
| 02/20 | 1,510 | 1,510 | 1,508 | 1,509 | -0.72% | 2,400 | 144億8247万 | +4.36% |
| 02/19 | 1,519 | 1,522 | 1,519 | 1,520 | +0.07% | 700 | 145億8804万 | +5.41% |
| 02/18 | 1,520 | 1,522 | 1,512 | 1,519 | -0.07% | 1,700 | 145億7845万 | +5.71% |
| 02/17 | 1,514 | 1,522 | 1,514 | 1,520 | +0.53% | 1,500 | 145億8804万 | +6.07% |
| 02/16 | 1,565 | 1,571 | 1,512 | 1,512 | -0.85% | 4,300 | 145億1126万 | +5.81% |
| 02/13 | 1,561 | 1,561 | 1,512 | 1,525 | -2.31% | 3,200 | 146億3603万 | +7.09% |
| 02/12 | （IR情報）15:30 2026年度3月期第3四半期決算説明資料 |
| 02/12 | （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) |
| 02/12 | 1,597 | 1,620 | 1,526 | 1,561 | -1.39% | 10,100 | 149億8154万 | +10.08% |
| 02/10 | 1,651 | 1,651 | 1,506 | 1,583 | -1.74% | 41,500 | 151億9268万 | +12.27% |
| 02/09 | 1,381 | 1,611 | 1,370 | 1,611 | +18.11% | 80,100 | 154億6141万 | +14.91% |
| 02/06 | 1,364 | 1,364 | 1,364 | 1,364 | +0.89% | 2,300 | 130億9085万 | -2.15% |
| 02/05 | 1,352 | 1,352 | 1,352 | 1,352 | -0.22% | 200 | 129億7568万 | -3.08% |
| 02/04 | 1,362 | 1,369 | 1,355 | 1,355 | -0.51% | 1,300 | 130億447万 | -2.94% |
| 02/03 | 1,361 | 1,362 | 1,361 | 1,362 | +0.15% | 900 | 130億7165万 | -2.51% |
| 02/02 | 1,355 | 1,367 | 1,355 | 1,360 | -2.93% | 3,900 | 130億5246万 | -2.65% |
| 01/30 | 1,401 | 1,422 | 1,400 | 1,401 | +0.07% | 500 | 134億4595万 | +0.29% |
| 01/29 | 1,403 | 1,404 | 1,400 | 1,400 | -0.21% | 700 | 134億3636万 | +0.36% |
| 01/28 | 1,402 | 1,412 | 1,402 | 1,403 | -0.64% | 1,300 | 134億6515万 | +0.72% |
| 01/27 | 1,400 | 1,428 | 1,400 | 1,412 | +0.79% | 1,000 | 135億5152万 | +1.58% |
| 01/26 | 1,413 | 1,413 | 1,401 | 1,401 | -0.85% | 800 | 134億4595万 | +1.08% |
| 01/23 | 1,412 | 1,413 | 1,412 | 1,413 | +0.07% | 300 | 135億6112万 | +2.24% |
| 01/22 | 1,407 | 1,429 | 1,407 | 1,412 | +0.28% | 800 | 135億5152万 | +2.39% |
| 01/21 | 1,406 | 1,408 | 1,406 | 1,408 | -0.85% | 200 | 135億1313万 | +2.4% |
| 01/20 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 300 | 136億2830万 | +3.57% |
| 01/19 | 1,400 | 1,420 | 1,400 | 1,420 | +1.36% | 1,400 | 136億2830万 | +3.95% |
| 01/16 | 1,402 | 1,402 | 1,401 | 1,401 | -0.36% | 400 | 134億4595万 | +3.01% |
| 01/15 | 1,417 | 1,417 | 1,400 | 1,406 | -0.71% | 2,300 | 134億9394万 | +3.69% |
| 01/14 | 1,416 | 1,424 | 1,401 | 1,416 | -0.07% | 600 | 135億8991万 | +4.81% |
| 01/13 | 1,417 | 1,417 | 1,403 | 1,417 | 0% | 3,800 | 135億9951万 | +5.2% |
| 01/09 | 1,375 | 1,417 | 1,375 | 1,417 | +3.13% | 2,800 | 135億9951万 | +5.43% |
| 01/08 | 1,386 | 1,400 | 1,374 | 1,374 | -0.87% | 1,700 | 131億8682万 | +2.46% |
| 01/07 | 1,361 | 1,386 | 1,361 | 1,386 | +1.84% | 3,000 | 133億199万 | +3.36% |
| 01/06 | 1,390 | 1,394 | 1,350 | 1,361 | -2.09% | 2,100 | 130億6206万 | +1.49% |
| 01/05 | （IR情報）10:00 事業譲受に関するお知らせ（トヨタ自動車及びトヨタモビリティパーツ株式会社） |
| 01/05 | （IR情報）10:00 事業譲受に関するお知らせ（株式会社サブスク） |
| 01/05 | 1,400 | 1,475 | 1,390 | 1,390 | +0.22% | 7,100 | 133億4038万 | +3.58% |
| 2025 |
| 12/30 | 1,395 | 1,397 | 1,387 | 1,387 | -0.43% | 1,400 | 133億1159万 | +3.35% |
| 12/29 | 1,428 | 1,428 | 1,373 | 1,393 | +0.72% | 2,800 | 133億6917万 | +3.8% |
| 12/26 | 1,370 | 1,395 | 1,370 | 1,383 | +0.95% | 3,600 | 132億7320万 | +3.06% |
| 12/25 | 1,368 | 1,379 | 1,368 | 1,370 | +0.22% | 1,500 | 131億4843万 | +2.01% |
| 12/24 | 1,382 | 1,383 | 1,365 | 1,367 | +0.37% | 4,200 | 131億1964万 | +1.64% |
| 12/23 | 1,370 | 1,377 | 1,359 | 1,362 | -0.37% | 2,200 | 130億7165万 | +1.19% |
| 12/22 | 1,333 | 1,370 | 1,333 | 1,367 | +2.78% | 1,800 | 131億1964万 | +1.33% |
| 12/19 | 1,331 | 1,331 | 1,308 | 1,330 | +0.08% | 2,000 | 127億6454万 | -1.63% |
| 12/18 | 1,309 | 1,331 | 1,309 | 1,329 | +1.53% | 3,800 | 127億5494万 | -2.28% |
| 12/17 | 1,311 | 1,313 | 1,292 | 1,309 | 0% | 3,300 | 125億6299万 | -4.31% |
| 12/16 | 1,347 | 1,347 | 1,309 | 1,309 | -2.82% | 1,000 | 125億6299万 | -4.8% |
| 12/15 | 1,306 | 1,347 | 1,306 | 1,347 | +3.14% | 2,100 | 129億2769万 | -2.6% |
| 12/12 | 1,318 | 1,318 | 1,301 | 1,306 | -0.84% | 2,600 | 125億3420万 | -5.91% |
| 12/11 | 1,283 | 1,317 | 1,283 | 1,317 | +2.81% | 1,300 | 126億3977万 | -5.59% |
| 12/10 | 1,281 | 1,311 | 1,281 | 1,281 | 0% | 3,100 | 122億9426万 | -8.63% |
| 12/09 | 1,300 | 1,300 | 1,281 | 1,281 | -0.23% | 1,600 | 122億9426万 | -9.21% |
| 12/08 | 1,296 | 1,296 | 1,267 | 1,284 | -0.93% | 4,100 | 123億2306万 | -9.58% |
| 12/05 | 1,299 | 1,299 | 1,296 | 1,296 | -0.77% | 3,000 | 124億3823万 | -9.31% |
| 12/04 | 1,343 | 1,344 | 1,296 | 1,306 | -2.76% | 3,000 | 125億3420万 | -9.18% |
| 12/03 | 1,340 | 1,359 | 1,340 | 1,343 | -0.52% | 1,500 | 128億8930万 | -7.19% |
| 12/02 | 1,371 | 1,397 | 1,350 | 1,350 | -2.17% | 4,900 | 129億5649万 | -7.15% |
| 12/01 | 1,386 | 1,392 | 1,380 | 1,380 | -0.43% | 1,900 | 132億4441万 | -5.41% |
| 11/28 | 1,385 | 1,388 | 1,385 | 1,386 | 0% | 1,200 | 133億199万 | -5.39% |
| 11/27 | 1,410 | 1,425 | 1,385 | 1,386 | +0.22% | 2,200 | 133億199万 | -5.65% |
| 11/26 | 1,388 | 1,388 | 1,383 | 1,383 | -0.5% | 2,400 | 132億7320万 | -6.17% |
| 11/25 | 1,390 | 1,395 | 1,390 | 1,390 | -0.36% | 1,100 | 133億4038万 | -6.02% |
| 11/21 | 1,398 | 1,404 | 1,389 | 1,395 | -0.5% | 2,700 | 133億8837万 | -6% |
| 11/20 | 1,409 | 1,420 | 1,402 | 1,402 | -0.78% | 3,100 | 134億5555万 | -5.84% |
| 11/19 | 1,406 | 1,420 | 1,405 | 1,413 | +0.36% | 4,400 | 135億6112万 | -5.55% |
| 11/18 | 1,433 | 1,433 | 1,408 | 1,408 | -1.54% | 2,400 | 135億1313万 | -6.38% |
| 11/17 | 1,432 | 1,440 | 1,421 | 1,430 | -0.83% | 1,400 | 137億2428万 | -5.11% |
| 11/14 | 1,450 | 1,473 | 1,400 | 1,442 | -5.07% | 11,900 | 138億3945万 | -4.5% |
| 11/13 | （IR情報）15:30 中間期おける業績予想と実績との差異、特別損失の計上、通期業績予想および配当予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/13 | （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) |
| 11/13 | 1,497 | 1,539 | 1,487 | 1,519 | -0.39% | 5,500 | 145億7845万 | +0.4% |
| 11/12 | 1,531 | 1,531 | 1,491 | 1,525 | +1.6% | 2,900 | 146億3603万 | +0.86% |
| 11/11 | 1,492 | 1,503 | 1,492 | 1,501 | +0.6% | 3,800 | 144億569万 | -0.66% |
| 11/10 | 1,479 | 1,492 | 1,479 | 1,492 | +1.15% | 1,100 | 143億1932万 | -1.32% |
| 11/07 | 1,488 | 1,495 | 1,475 | 1,475 | -0.87% | 2,700 | 141億5616万 | -2.45% |
| 11/06 | 1,498 | 1,498 | 1,488 | 1,488 | -0.67% | 1,200 | 142億8093万 | -1.65% |
| 11/05 | 1,509 | 1,530 | 1,494 | 1,498 | -0.6% | 2,800 | 143億7690万 | -0.93% |
| 11/04 | 1,510 | 1,513 | 1,507 | 1,507 | 0% | 1,200 | 144億6328万 | -0.26% |
| 10/31 | 1,507 | 1,507 | 1,507 | 1,507 | +0.07% | 200 | 144億6328万 | -0.13% |
| 10/30 | 1,506 | 1,516 | 1,506 | 1,506 | -0.13% | 1,600 | 144億5368万 | -0.2% |
| 10/29 | 1,532 | 1,532 | 1,507 | 1,508 | -1.57% | 600 | 144億7287万 | -0.13% |
| 10/28 | 1,504 | 1,532 | 1,504 | 1,532 | +0.99% | 1,800 | 147億321万 | +1.52% |
| 10/27 | 1,567 | 1,567 | 1,517 | 1,517 | +1.34% | 5,200 | 145億5925万 | +0.8% |
| 10/24 | 1,516 | 1,541 | 1,495 | 1,497 | -1.06% | 2,100 | 143億6730万 | -0.53% |
| 10/23 | 1,508 | 1,513 | 1,500 | 1,513 | +1.07% | 2,900 | 145億2086万 | +0.53% |
| 10/22 | 1,507 | 1,507 | 1,484 | 1,497 | -0.66% | 700 | 143億6730万 | -0.47% |
| 10/21 | 1,500 | 1,519 | 1,495 | 1,507 | -0.26% | 3,500 | 144億6328万 | +0.2% |
| 10/20 | 1,506 | 1,528 | 1,492 | 1,511 | +0.47% | 2,900 | 145億167万 | +0.47% |
| 10/17 | 1,530 | 1,535 | 1,504 | 1,504 | -1.89% | 2,000 | 144億3448万 | 0% |
| 10/16 | 1,582 | 1,582 | 1,530 | 1,533 | -3.1% | 2,400 | 147億1281万 | +2% |
| 10/15 | 1,632 | 1,643 | 1,560 | 1,582 | -0.63% | 6,600 | 151億8308万 | +5.4% |
| 10/14 | 1,500 | 1,592 | 1,500 | 1,592 | +6.13% | 7,300 | 152億7906万 | +6.35% |
| 10/10 | 1,496 | 1,511 | 1,496 | 1,500 | +0.27% | 1,500 | 143億9610万 | +0.4% |
| 10/09 | 1,490 | 1,496 | 1,490 | 1,496 | -1.45% | 400 | 143億5771万 | 0% |
| 10/08 | 1,485 | 1,518 | 1,485 | 1,518 | +1.74% | 2,400 | 145億6885万 | +1.4% |
| 10/07 | 1,509 | 1,509 | 1,490 | 1,492 | -1.13% | 1,400 | 143億1932万 | -0.27% |
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。
