| 2026 |
| 04/21 | 1,928 | 1,937 | 1,891 | 1,907 | -0.94% | 264,800 | 1234億4654万 | +3.75% |
| 04/20 | 1,939 | 1,939 | 1,906 | 1,925 | -0.72% | 350,900 | 1246億1174万 | +5.02% |
| 04/17 | 1,910 | 1,939 | 1,906 | 1,939 | +0.67% | 487,700 | 1255億1800万 | +6.13% |
| 04/16 | 1,909 | 1,932 | 1,907 | 1,926 | +1.32% | 523,100 | 1246億7647万 | +5.77% |
| 04/15 | 1,870 | 1,901 | 1,857 | 1,901 | +5.67% | 697,100 | 1230億5814万 | +4.68% |
| 04/14 | （IR情報）15:30 株式会社ジョイフル本田とアークランズ株式会社の共同持株会社設立(株式移転)による経営統合に関する基本合意書締結のお知らせ |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）15:30 補足資料:株式会社ジョイフル本田とアークランズ株式会社の経営統合に関する基本合意書締結のお知らせ |
| 04/14 | 1,817 | 1,825 | 1,792 | 1,799 | -1.42% | 248,500 | 1164億5533万 | -0.77% |
| 04/13 | 1,855 | 1,868 | 1,821 | 1,825 | -2.14% | 157,300 | 1181億3840万 | +0.66% |
| 04/10 | 1,874 | 1,877 | 1,857 | 1,865 | +0.43% | 167,400 | 1207億2773万 | +2.81% |
| 04/09 | 1,877 | 1,893 | 1,857 | 1,857 | -0.91% | 166,300 | 1202億987万 | +2.43% |
| 04/08 | 1,885 | 1,888 | 1,871 | 1,874 | -0.27% | 162,800 | 1213億1033万 | +3.42% |
| 04/07 | 1,866 | 1,883 | 1,864 | 1,879 | +1.13% | 136,300 | 1216億3400万 | +3.64% |
| 04/06 | 1,840 | 1,858 | 1,832 | 1,858 | +1.42% | 128,900 | 1202億7460万 | +2.31% |
| 04/03 | （IR情報）15:30 売上高前年同月比推移に関するお知らせ |
| 04/03 | 1,832 | 1,844 | 1,823 | 1,832 | +0.55% | 130,900 | 1185億9153万 | +0.66% |
| 04/02 | 1,810 | 1,833 | 1,808 | 1,822 | +1% | 141,800 | 1179億4420万 | -0.16% |
| 04/01 | 1,798 | 1,804 | 1,785 | 1,804 | +1.01% | 150,200 | 1167億7900万 | -1.58% |
| 03/31 | 1,786 | 1,793 | 1,777 | 1,786 | +0.11% | 168,400 | 1156億1380万 | -3.09% |
| 03/30 | 1,773 | 1,784 | 1,751 | 1,784 | -0.94% | 259,800 | 1154億8433万 | -3.67% |
| 03/27 | 1,805 | 1,806 | 1,789 | 1,801 | +0.39% | 209,700 | 1165億8480万 | -3.22% |
| 03/26 | 1,806 | 1,809 | 1,780 | 1,794 | -0.66% | 134,200 | 1161億3166万 | -4.06% |
| 03/25 | 1,812 | 1,818 | 1,804 | 1,806 | +0.56% | 148,800 | 1169億846万 | -3.83% |
| 03/24 | 1,786 | 1,797 | 1,777 | 1,796 | +1.76% | 113,600 | 1162億6113万 | -4.82% |
| 03/23 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（8.73%） |
| 03/23 | 1,773 | 1,778 | 1,761 | 1,765 | -1.23% | 181,500 | 1142億5440万 | -6.86% |
| 03/19 | 1,799 | 1,805 | 1,784 | 1,787 | -1.71% | 220,400 | 1156億7853万 | -6.24% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 3,086株（0%）-1.9%義務消失 |
| 03/18 | 1,807 | 1,818 | 1,799 | 1,818 | +0.89% | 138,100 | 1176億8527万 | -5.02% |
| 03/17 | 1,784 | 1,802 | 1,781 | 1,802 | +1.01% | 122,200 | 1166億4953万 | -6.19% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 1,232,386株（1.9%）+0.03% |
| 03/16 | 1,775 | 1,790 | 1,766 | 1,784 | +0.68% | 126,200 | 1154億8433万 | -7.47% |
| 03/13 | 1,766 | 1,789 | 1,765 | 1,772 | -0.34% | 175,900 | 1147億753万 | -8.47% |
| 03/12 | 1,800 | 1,803 | 1,768 | 1,778 | -1.5% | 222,100 | 1150億9593万 | -8.54% |
| 03/12 | （空売り報告）シティグループ証券 8,089株（0.01%）-0.95%義務消失 |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 1,212,186株（1.87%）+0.97% |
| 03/11 | 1,838 | 1,838 | 1,805 | 1,805 | -0.88% | 138,700 | 1168億4373万 | -7.44% |
| 03/11 | （空売り報告）シティグループ証券 622,589株（0.96%）-0.94% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 584,886株（0.9%）再IN |
| 03/10 | 1,835 | 1,837 | 1,810 | 1,821 | +0.17% | 178,500 | 1178億7947万 | -6.81% |
| 03/09 | 1,800 | 1,824 | 1,781 | 1,818 | -0.98% | 271,100 | 1176億8527万 | -7.15% |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（8.75%） |
| 03/06 | 1,837 | 1,848 | 1,812 | 1,836 | -0.27% | 197,800 | 1188億5047万 | -6.37% |
| 03/05 | 1,881 | 1,887 | 1,841 | 1,841 | -0.27% | 252,900 | 1191億7413万 | -6.21% |
| 03/04 | 1,864 | 1,870 | 1,823 | 1,846 | -1.81% | 273,600 | 1194億9780万 | -6.06% |
| 03/03 | （IR情報）15:30 売上高前年同月比推移に関するお知らせ |
| 03/03 | 1,926 | 1,927 | 1,880 | 1,880 | -3.84% | 261,500 | 1216億9873万 | -4.42% |
| 03/02 | 1,938 | 1,959 | 1,920 | 1,955 | -0.05% | 244,300 | 1265億5374万 | -0.66% |
| 02/27 | 1,963 | 1,969 | 1,936 | 1,956 | -0.36% | 315,100 | 1266億1847万 | -0.51% |
| 02/26 | 2,003 | 2,014 | 1,959 | 1,963 | -3.54% | 1,269,300 | 1270億7160万 | -0.05% |
| 02/25 | 2,044 | 2,047 | 2,021 | 2,035 | -0.44% | 1,462,000 | 1317億3241万 | +3.72% |
| 02/24 | 2,014 | 2,044 | 2,009 | 2,044 | +1.54% | 584,200 | 1323億1501万 | +4.5% |
| 02/20 | 2,011 | 2,019 | 2,000 | 2,013 | -0.2% | 235,500 | 1303億827万 | +3.23% |
| 02/20 | （空売り報告）シティグループ証券 1,231,112株（1.9%）+0.96% |
| 02/19 | 2,021 | 2,025 | 2,007 | 2,017 | +0.05% | 203,500 | 1305億6721万 | +3.76% |
| 02/19 | （空売り報告）シティグループ証券 612,812株（0.94%）新規 |
| 02/18 | 2,023 | 2,034 | 2,000 | 2,016 | +0.4% | 247,800 | 1305億247万 | +4.02% |
| 02/17 | 2,017 | 2,024 | 2,008 | 2,008 | -0.25% | 170,200 | 1299億8461万 | +3.93% |
| 02/16 | 2,020 | 2,022 | 1,998 | 2,013 | +0.4% | 211,100 | 1303億827万 | +4.57% |
| 02/13 | 2,042 | 2,043 | 2,001 | 2,005 | -1.23% | 222,300 | 1297億9041万 | +4.54% |
| 02/12 | 2,010 | 2,030 | 2,004 | 2,030 | +1.3% | 307,600 | 1314億874万 | +6.12% |
| 02/10 | 1,975 | 2,010 | 1,974 | 2,004 | +0.91% | 253,400 | 1297億2567万 | +5.09% |
| 02/09 | 1,989 | 1,995 | 1,980 | 1,986 | +0.05% | 216,200 | 1285億6047万 | +4.42% |
| 02/06 | 1,975 | 1,985 | 1,968 | 1,985 | +0.25% | 174,900 | 1284億9574万 | +4.47% |
| 02/05 | 1,994 | 1,995 | 1,973 | 1,980 | +0.87% | 308,500 | 1281億7207万 | +4.32% |
| 02/04 | 1,935 | 1,975 | 1,930 | 1,963 | +1.82% | 279,800 | 1270億7160万 | +3.48% |
| 02/03 | （IR情報）15:30 売上高前年同月比推移に関するお知らせ |
| 02/03 | 1,917 | 1,931 | 1,907 | 1,928 | +1.1% | 316,300 | 1248億594万 | +1.74% |
| 02/02 | 1,948 | 1,950 | 1,907 | 1,907 | -0.37% | 248,100 | 1234億4654万 | +0.69% |
| 01/30 | 1,902 | 1,916 | 1,885 | 1,914 | +1.22% | 325,700 | 1238億9967万 | +1% |
| 01/29 | 1,880 | 1,891 | 1,857 | 1,891 | +0.21% | 400,300 | 1224億1080万 | -0.16% |
| 01/28 | 1,910 | 1,910 | 1,886 | 1,887 | -0.84% | 338,300 | 1221億5187万 | -0.42% |
| 01/27 | 1,914 | 1,914 | 1,890 | 1,903 | +0.21% | 311,600 | 1231億8760万 | +0.37% |
| 01/26 | 1,888 | 1,911 | 1,888 | 1,899 | -0.26% | 368,600 | 1229億2867万 | +0.16% |
| 01/23 | 1,925 | 1,927 | 1,903 | 1,904 | -0.16% | 293,200 | 1232億5234万 | +0.37% |
| 01/22 | 1,900 | 1,935 | 1,898 | 1,907 | +0.74% | 541,000 | 1234億4654万 | +0.53% |
| 01/21 | 1,919 | 1,919 | 1,883 | 1,893 | -0.99% | 359,700 | 1225億4027万 | -0.21% |
| 01/20 | 1,907 | 1,919 | 1,885 | 1,912 | +1.16% | 281,300 | 1237億7020万 | +0.84% |
| 01/19 | 1,894 | 1,907 | 1,885 | 1,890 | +0.37% | 450,600 | 1223億4607万 | -0.26% |
| 01/16 | 1,869 | 1,886 | 1,863 | 1,883 | +0.43% | 509,400 | 1218億9293万 | -0.63% |
| 01/15 | 1,878 | 1,878 | 1,868 | 1,875 | +0.43% | 350,400 | 1213億7507万 | -1% |
| 01/14 | 1,865 | 1,880 | 1,860 | 1,867 | +0.43% | 223,700 | 1208億5720万 | -1.37% |
| 01/13 | 1,870 | 1,873 | 1,848 | 1,859 | +0.65% | 238,100 | 1203億3933万 | -1.85% |
| 01/09 | 1,850 | 1,859 | 1,845 | 1,847 | +0.82% | 239,400 | 1195億6253万 | -2.48% |
| 01/08 | 1,870 | 1,874 | 1,829 | 1,832 | -2.03% | 394,600 | 1185億9153万 | -3.38% |
| 01/07 | 1,860 | 1,882 | 1,848 | 1,870 | -1.11% | 447,600 | 1210億5140万 | -1.48% |
| 01/06 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 01/06 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/06 | 1,885 | 1,902 | 1,883 | 1,891 | +0.11% | 240,200 | 1224億1080万 | -0.47% |
| 01/05 | （IR情報）16:30 売上高前年同月比推移に関するお知らせ |
| 01/05 | 1,925 | 1,930 | 1,889 | 1,889 | -2.23% | 324,600 | 1222億8133万 | -0.63% |
| 2025 |
| 12/30 | 1,945 | 1,958 | 1,932 | 1,932 | -0.21% | 161,200 | 1250億6487万 | +1.63% |
| 12/29 | 1,947 | 1,955 | 1,930 | 1,936 | -0.05% | 192,100 | 1253億2380万 | +1.89% |
| 12/26 | 1,914 | 1,941 | 1,914 | 1,937 | +1.2% | 114,800 | 1253億8854万 | +2.11% |
| 12/25 | 1,920 | 1,924 | 1,912 | 1,914 | +0.1% | 72,800 | 1238億9967万 | +1.11% |
| 12/24 | 1,921 | 1,926 | 1,906 | 1,912 | -0.47% | 80,700 | 1237億7020万 | +1.16% |
| 12/23 | 1,895 | 1,925 | 1,891 | 1,921 | +1.37% | 103,200 | 1243億5280万 | +1.8% |
| 12/22 | 1,914 | 1,917 | 1,892 | 1,895 | -1.3% | 112,600 | 1226億6973万 | +0.58% |
| 12/19 | 1,919 | 1,927 | 1,911 | 1,920 | -0.1% | 116,300 | 1242億8807万 | +2.02% |
| 12/18 | 1,909 | 1,928 | 1,907 | 1,922 | +1.1% | 85,100 | 1244億1754万 | +2.23% |
| 12/17 | 1,901 | 1,907 | 1,885 | 1,901 | -0.42% | 81,300 | 1230億5814万 | +1.33% |
| 12/16 | 1,921 | 1,926 | 1,909 | 1,909 | -0.47% | 79,800 | 1235億7600万 | +1.92% |
| 12/15 | 1,893 | 1,923 | 1,891 | 1,918 | +1.48% | 91,600 | 1241億5860万 | +2.57% |
| 12/12 | 1,891 | 1,896 | 1,883 | 1,890 | +0.53% | 102,500 | 1223億4607万 | +1.29% |
| 12/11 | 1,895 | 1,899 | 1,872 | 1,880 | -0.69% | 80,900 | 1216億9873万 | +0.97% |
| 12/10 | 1,881 | 1,906 | 1,881 | 1,893 | +0.69% | 106,200 | 1225億4027万 | +1.88% |
| 12/09 | 1,871 | 1,881 | 1,865 | 1,880 | +0.48% | 79,400 | 1216億9873万 | +1.46% |
| 12/08 | 1,848 | 1,871 | 1,846 | 1,871 | +1.24% | 87,600 | 1211億1613万 | +1.24% |
| 12/05 | 1,880 | 1,883 | 1,848 | 1,848 | -1.91% | 118,100 | 1196億2727万 | +0.27% |
| 12/04 | 1,862 | 1,891 | 1,862 | 1,884 | +1.13% | 121,200 | 1219億5767万 | +2.45% |
| 12/03 | （IR情報）15:30 売上高前年同月比推移に関するお知らせ |
| 12/03 | 1,870 | 1,872 | 1,858 | 1,863 | -1.01% | 124,000 | 1205億9827万 | +1.53% |
| 12/02 | 1,892 | 1,895 | 1,876 | 1,882 | -0.9% | 90,100 | 1218億2820万 | +2.67% |
| 12/01 | 1,907 | 1,920 | 1,896 | 1,899 | -0.84% | 131,900 | 1229億2867万 | +3.77% |
| 11/28 | 1,902 | 1,921 | 1,898 | 1,915 | +0.68% | 151,800 | 1239億6440万 | +4.82% |
| 11/27 | 1,905 | 1,919 | 1,897 | 1,902 | -0.21% | 150,700 | 1231億2287万 | +4.33% |
| 11/26 | 1,892 | 1,913 | 1,892 | 1,906 | +0.74% | 136,200 | 1233億8180万 | +4.84% |
| 11/25 | 1,881 | 1,894 | 1,875 | 1,892 | +0.8% | 107,500 | 1224億7553万 | +4.36% |
| 11/21 | 1,854 | 1,888 | 1,851 | 1,877 | +2.01% | 296,500 | 1215億453万 | +3.82% |
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。
