| 2026 |
| 09/11 | 1,555 | 1,585 | 1,555 | 1,579 | +1.09% | 399,300 | 1295億5711万 | +1.67% |
| 09/10 | 1,555 | 1,564 | 1,550 | 1,562 | +0.45% | 250,900 | 1281億6226万 | +0.77% |
| 09/09 | 1,557 | 1,564 | 1,550 | 1,555 | -0.51% | 191,500 | 1275億8791万 | +0.52% |
| 09/08 | 1,561 | 1,569 | 1,558 | 1,563 | -0.26% | 198,800 | 1282億4431万 | +1.23% |
| 09/07 | （IR情報）11:30 2027年3月期8月度月次売上概況(速報)についてのお知らせ |
| 09/07 | 1,571 | 1,576 | 1,564 | 1,567 | -0.7% | 209,000 | 1285億7251万 | +1.62% |
| 09/04 | 1,565 | 1,579 | 1,562 | 1,578 | +0.38% | 189,600 | 1294億7506万 | +2.4% |
| 09/03 | 1,566 | 1,575 | 1,562 | 1,572 | +0.19% | 173,900 | 1289億8276万 | +1.95% |
| 09/02 | 1,577 | 1,580 | 1,565 | 1,569 | -0.95% | 223,000 | 1287億3661万 | +1.75% |
| 09/01 | 1,584 | 1,590 | 1,579 | 1,584 | +0.19% | 191,100 | 1299億6736万 | +2.79% |
| 08/31 | 1,567 | 1,589 | 1,561 | 1,581 | +0.89% | 347,900 | 1297億2121万 | +2.73% |
| 08/28 | 1,568 | 1,574 | 1,555 | 1,567 | +1.29% | 402,700 | 1285億7251万 | +2.02% |
| 08/27 | （IR情報）17:00 特定子会社の異動(株式譲渡)に関するお知らせ |
| 08/27 | （IR情報）17:00 特別損失の計上および法人税等調整額(益)の計上ならびに通期連結業績予想の修正に関するお知らせ |
| 08/27 | 1,552 | 1,563 | 1,534 | 1,547 | -0.83% | 236,200 | 1269億3151万 | +0.85% |
| 08/26 | 1,552 | 1,564 | 1,552 | 1,560 | +0.52% | 109,100 | 1279億9816万 | +1.83% |
| 08/25 | 1,566 | 1,568 | 1,550 | 1,552 | -0.39% | 132,700 | 1273億4176万 | +1.44% |
| 08/24 | 1,559 | 1,564 | 1,551 | 1,558 | +0.26% | 109,500 | 1278億3406万 | +1.9% |
| 08/21 | 1,543 | 1,555 | 1,543 | 1,554 | +0.65% | 103,800 | 1275億586万 | +1.83% |
| 08/20 | 1,542 | 1,551 | 1,533 | 1,544 | +0.46% | 155,600 | 1266億8536万 | +1.31% |
| 08/19 | 1,542 | 1,543 | 1,522 | 1,537 | -0.07% | 114,600 | 1261億1101万 | +0.99% |
| 08/18 | 1,525 | 1,543 | 1,520 | 1,538 | +0.85% | 116,900 | 1261億9306万 | +1.18% |
| 08/17 | 1,540 | 1,543 | 1,525 | 1,525 | -0.65% | 117,700 | 1251億2641万 | +0.46% |
| 08/14 | 1,530 | 1,538 | 1,526 | 1,535 | -0.13% | 119,200 | 1259億4691万 | +1.19% |
| 08/13 | 1,530 | 1,537 | 1,524 | 1,537 | +0.46% | 116,100 | 1261億1101万 | +1.39% |
| 08/12 | 1,536 | 1,536 | 1,523 | 1,530 | +0.2% | 114,600 | 1255億3666万 | +1.06% |
| 08/10 | 1,513 | 1,534 | 1,504 | 1,527 | +1.39% | 151,800 | 1252億9051万 | +0.93% |
| 08/07 | （IR情報）11:30 2027年3月期7月度月次売上概況(速報)についてのお知らせ |
| 08/07 | 1,506 | 1,515 | 1,498 | 1,506 | +0.47% | 179,500 | 1235億6745万 | -0.26% |
| 08/06 | 1,487 | 1,500 | 1,484 | 1,499 | +1.15% | 211,900 | 1229億9310万 | -0.66% |
| 08/05 | 1,489 | 1,491 | 1,471 | 1,482 | -0.54% | 269,100 | 1215億9825万 | -1.59% |
| 08/04 | 1,510 | 1,511 | 1,490 | 1,490 | -1.06% | 286,900 | 1222億5465万 | -1.06% |
| 08/03 | 1,510 | 1,529 | 1,498 | 1,506 | -3.21% | 581,800 | 1235億6745万 | +0.07% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）15:30 当社連結子会社による株式会社羽中田自動車工業の株式取得（孫会社化）に関するお知らせ |
| 07/31 | 1,574 | 1,576 | 1,541 | 1,556 | -1.71% | 557,800 | 1276億6996万 | +3.53% |
| 07/30 | 1,569 | 1,587 | 1,567 | 1,583 | +0.51% | 274,300 | 1298億8531万 | +5.6% |
| 07/29 | 1,558 | 1,587 | 1,549 | 1,575 | +2.01% | 300,700 | 1292億2891万 | +5.49% |
| 07/28 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/28 | 1,549 | 1,550 | 1,538 | 1,544 | +0.46% | 204,400 | 1266億8536万 | +3.76% |
| 07/27 | 1,533 | 1,537 | 1,526 | 1,537 | +1.32% | 200,200 | 1261億1101万 | +3.57% |
| 07/24 | 1,502 | 1,518 | 1,498 | 1,517 | +0.6% | 181,600 | 1244億7000万 | +2.43% |
| 07/23 | 1,505 | 1,509 | 1,501 | 1,508 | +0.13% | 111,500 | 1237億3155万 | +1.96% |
| 07/22 | 1,505 | 1,510 | 1,496 | 1,506 | -0.46% | 187,900 | 1235億6745万 | +1.96% |
| 07/21 | 1,521 | 1,533 | 1,505 | 1,513 | +0.27% | 224,000 | 1241億4180万 | +2.58% |
| 07/17 | 1,513 | 1,533 | 1,506 | 1,509 | +0.53% | 253,300 | 1238億1360万 | +2.44% |
| 07/16 | （IR情報）15:30 株式会社佐々木自動車の株式取得（完全子会社化）に関するお知らせ |
| 07/16 | 1,500 | 1,512 | 1,497 | 1,501 | +0.2% | 166,000 | 1231億5720万 | +1.97% |
| 07/15 | 1,504 | 1,507 | 1,497 | 1,498 | +0.27% | 141,300 | 1229億1105万 | +1.84% |
| 07/14 | 1,500 | 1,514 | 1,494 | 1,494 | +0.54% | 179,900 | 1225億8285万 | +1.56% |
| 07/13 | 1,495 | 1,499 | 1,483 | 1,486 | 0% | 132,600 | 1219億2645万 | +1.09% |
| 07/10 | 1,494 | 1,499 | 1,486 | 1,486 | -0.8% | 200,300 | 1219億2645万 | +1.09% |
| 07/09 | 1,502 | 1,506 | 1,494 | 1,498 | -0.99% | 178,700 | 1229億1105万 | +1.97% |
| 07/08 | 1,507 | 1,515 | 1,502 | 1,513 | +1% | 232,000 | 1241億4180万 | +3.07% |
| 07/07 | （IR情報）11:30 2027年3月期6月度月次売上概況(速報)についてのお知らせ |
| 07/07 | 1,492 | 1,506 | 1,487 | 1,498 | +0.81% | 140,500 | 1229億1105万 | +2.18% |
| 07/06 | 1,470 | 1,492 | 1,469 | 1,486 | +1.36% | 142,900 | 1219億2645万 | +1.5% |
| 07/03 | 1,475 | 1,489 | 1,466 | 1,466 | +0.14% | 168,800 | 1202億8545万 | +0.27% |
| 07/02 | 1,458 | 1,466 | 1,452 | 1,464 | +1.24% | 163,000 | 1201億2135万 | +0.07% |
| 07/01 | 1,464 | 1,464 | 1,446 | 1,446 | -0.82% | 186,400 | 1186億4445万 | -1.23% |
| 06/30 | 1,474 | 1,480 | 1,458 | 1,458 | -0.95% | 184,000 | 1196億2905万 | -0.48% |
| 06/29 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/29 | 1,470 | 1,483 | 1,463 | 1,472 | +0.62% | 238,400 | 1207億7775万 | +0.48% |
| 06/26 | 1,450 | 1,469 | 1,446 | 1,463 | +0.97% | 239,900 | 1200億3930万 | -0.14% |
| 06/25 | 1,451 | 1,457 | 1,443 | 1,449 | +0.49% | 196,100 | 1188億9060万 | -1.09% |
| 06/24 | 1,445 | 1,451 | 1,436 | 1,442 | -0.21% | 183,200 | 1183億1625万 | -1.64% |
| 06/23 | 1,450 | 1,452 | 1,440 | 1,445 | -0.34% | 219,500 | 1185億6240万 | -1.57% |
| 06/22 | 1,457 | 1,460 | 1,446 | 1,450 | -0.75% | 156,700 | 1189億7265万 | -1.43% |
| 06/19 | 1,454 | 1,461 | 1,450 | 1,461 | +0.41% | 135,200 | 1198億7520万 | -0.81% |
| 06/18 | 1,456 | 1,465 | 1,450 | 1,455 | -0.61% | 205,400 | 1193億8290万 | -1.36% |
| 06/17 | 1,469 | 1,476 | 1,460 | 1,464 | +0.21% | 153,900 | 1201億2135万 | -0.88% |
| 06/16 | 1,456 | 1,465 | 1,445 | 1,461 | +0.07% | 224,000 | 1198億7520万 | -1.22% |
| 06/15 | 1,484 | 1,484 | 1,460 | 1,460 | -1.02% | 195,500 | 1197億9315万 | -1.42% |
| 06/12 | 1,475 | 1,488 | 1,473 | 1,475 | -0.47% | 243,400 | 1210億2390万 | -0.54% |
| 06/11 | 1,490 | 1,491 | 1,473 | 1,482 | -0.54% | 216,400 | 1215億9825万 | -0.2% |
| 06/10 | 1,490 | 1,497 | 1,481 | 1,490 | +1.02% | 221,500 | 1222億5465万 | +0.27% |
| 06/09 | 1,500 | 1,505 | 1,475 | 1,475 | -1.01% | 194,900 | 1210億2390万 | -0.81% |
| 06/08 | 1,471 | 1,498 | 1,471 | 1,490 | +1.29% | 247,500 | 1222億5465万 | +0.07% |
| 06/05 | （IR情報）11:30 2027年3月期5月度月次売上概況(速報)についてのお知らせ |
| 06/05 | 1,467 | 1,482 | 1,462 | 1,471 | +0.27% | 215,100 | 1206億9570万 | -1.34% |
| 06/04 | 1,450 | 1,477 | 1,450 | 1,467 | +0.62% | 195,700 | 1203億6750万 | -1.81% |
| 06/03 | 1,439 | 1,458 | 1,431 | 1,458 | +1.11% | 213,000 | 1196億2905万 | -2.54% |
| 06/02 | 1,447 | 1,454 | 1,431 | 1,442 | -0.96% | 205,600 | 1183億1625万 | -3.8% |
| 06/01 | 1,475 | 1,475 | 1,446 | 1,456 | -2.08% | 376,600 | 1194億6495万 | -3.13% |
| 05/29 | 1,484 | 1,510 | 1,483 | 1,487 | +0.2% | 543,100 | 1220億850万 | -1.33% |
| 05/28 | 1,488 | 1,496 | 1,477 | 1,484 | +1.02% | 282,300 | 1217億6235万 | -1.79% |
| 05/27 | 1,460 | 1,469 | 1,453 | 1,469 | +0.2% | 188,900 | 1205億3160万 | -3.04% |
| 05/26 | 1,460 | 1,471 | 1,457 | 1,466 | +0.55% | 165,200 | 1202億8545万 | -3.49% |
| 05/25 | 1,472 | 1,473 | 1,451 | 1,458 | -1.09% | 254,400 | 1196億2905万 | -4.33% |
| 05/22 | 1,480 | 1,482 | 1,465 | 1,474 | -0.34% | 213,700 | 1209億4185万 | -3.6% |
| 05/21 | 1,491 | 1,499 | 1,477 | 1,479 | -0.27% | 322,400 | 1213億5210万 | -3.59% |
| 05/20 | 1,508 | 1,508 | 1,475 | 1,483 | -2.05% | 398,900 | 1216億8030万 | -3.7% |
| 05/19 | 1,501 | 1,518 | 1,495 | 1,514 | +1.27% | 242,300 | 1242億2385万 | -2.07% |
| 05/18 | 1,510 | 1,513 | 1,488 | 1,495 | -1.64% | 218,700 | 1226億6490万 | -3.67% |
| 05/15 | 1,506 | 1,524 | 1,498 | 1,520 | +1.33% | 189,000 | 1247億1615万 | -2.38% |
| 05/14 | 1,507 | 1,508 | 1,499 | 1,500 | -0.73% | 190,500 | 1230億7515万 | -3.91% |
| 05/13 | 1,512 | 1,526 | 1,504 | 1,511 | +0.13% | 259,700 | 1239億7770万 | -3.45% |
| 05/12 | （IR情報）11:30 2027年3月期4月度月次売上概況(速報)についてのお知らせ |
| 05/12 | 1,536 | 1,549 | 1,503 | 1,509 | -0.59% | 329,200 | 1238億1360万 | -3.82% |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）9:20 一部報道について |
| 05/11 | 1,527 | 1,545 | 1,507 | 1,518 | +0.2% | 363,200 | 1245億5205万 | -3.44% |
| 05/08 | 1,526 | 1,526 | 1,503 | 1,515 | -0.46% | 229,200 | 1243億590万 | -3.75% |
| 05/07 | 1,524 | 1,532 | 1,514 | 1,522 | -0.13% | 171,400 | 1248億8025万 | -3.43% |
| 05/01 | 1,521 | 1,531 | 1,515 | 1,524 | -0.07% | 127,900 | 1250億4436万 | -3.48% |
| 04/30 | 1,526 | 1,532 | 1,517 | 1,525 | -0.78% | 164,800 | 1251億2641万 | -3.66% |
| 04/28 | 1,535 | 1,537 | 1,524 | 1,537 | +0.59% | 134,400 | 1261億1101万 | -3.09% |
| 04/27 | 1,516 | 1,536 | 1,513 | 1,528 | +0.2% | 155,300 | 1253億7256万 | -3.78% |
| 04/24 | 1,538 | 1,538 | 1,518 | 1,525 | -0.13% | 145,700 | 1251億2641万 | -4.09% |
| 04/23 | 1,540 | 1,540 | 1,523 | 1,527 | -1.1% | 207,900 | 1252億9051万 | -4.02% |
| 04/22 | 1,564 | 1,567 | 1,543 | 1,544 | -1.28% | 173,600 | 1266億8536万 | -3.14% |
| 04/21 | 1,584 | 1,588 | 1,564 | 1,564 | -1.26% | 153,400 | 1283億2636万 | -2.01% |
| 04/20 | 1,598 | 1,599 | 1,578 | 1,584 | +0.25% | 119,600 | 1299億6736万 | -0.81% |
| 04/17 | 1,582 | 1,592 | 1,580 | 1,580 | -0.06% | 97,900 | 1296億3916万 | -1.13% |
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。
