| 2026 |
| 03/31 | 1,331 | 1,353 | 1,325 | 1,344 | +0.15% | 1,364,000 | 4199億629万 | -4.95% |
| 03/30 | 1,307 | 1,343 | 1,298 | 1,342 | -3.1% | 1,499,300 | 4192億8143万 | -5.43% |
| 03/27 | 1,378 | 1,395 | 1,372 | 1,385 | +0.29% | 1,546,400 | 4327億1593万 | -2.88% |
| 03/26 | 1,379 | 1,381 | 1,366 | 1,381 | +0.73% | 967,300 | 4314億6621万 | -3.49% |
| 03/25 | 1,388 | 1,389 | 1,371 | 1,371 | +0.81% | 1,044,800 | 4283億4190万 | -4.53% |
| 03/24 | 1,355 | 1,363 | 1,344 | 1,360 | +2.49% | 756,600 | 4249億517万 | -5.69% |
| 03/23 | （5%ルール）SMBC日興証券（0.07%）三井住友DSアセットマネジメント（5.99%） |
| 03/23 | 1,348 | 1,351 | 1,318 | 1,327 | -3.28% | 1,370,100 | 4145億9497万 | -8.42% |
| 03/19 | 1,387 | 1,395 | 1,369 | 1,372 | -2.7% | 1,387,600 | 4286億5434万 | -5.9% |
| 03/18 | 1,390 | 1,410 | 1,383 | 1,410 | +2.25% | 856,000 | 4405億2669万 | -3.62% |
| 03/17 | 1,380 | 1,400 | 1,379 | 1,379 | -0.36% | 717,100 | 4308億4135万 | -6% |
| 03/16 | 1,370 | 1,388 | 1,364 | 1,384 | +2.22% | 1,808,300 | 4324億350万 | -5.79% |
| 03/13 | 1,334 | 1,359 | 1,330 | 1,354 | +0.3% | 1,554,300 | 4230億3059万 | -7.77% |
| 03/13 | （空売り報告）Barclays Bank PLC 1,811,086株（0.57%）再IN |
| 03/12 | 1,380 | 1,385 | 1,342 | 1,350 | -3.5% | 1,216,400 | 4217億8087万 | -8.04% |
| 03/11 | 1,420 | 1,427 | 1,394 | 1,399 | -0.21% | 959,700 | 4370億8995万 | -4.64% |
| 03/10 | 1,410 | 1,419 | 1,392 | 1,402 | +1.59% | 1,283,000 | 4380億2724万 | -4.17% |
| 03/09 | 1,363 | 1,390 | 1,350 | 1,380 | -3.5% | 2,003,900 | 4311億5378万 | -5.41% |
| 03/06 | 1,416 | 1,437 | 1,401 | 1,430 | -1.11% | 1,206,200 | 4467億7529万 | -1.72% |
| 03/05 | 1,461 | 1,478 | 1,436 | 1,446 | +1.05% | 1,326,000 | 4517億7418万 | -0.14% |
| 03/04 | 1,438 | 1,451 | 1,402 | 1,431 | -3.77% | 1,466,900 | 4470億8772万 | -0.83% |
| 03/03 | 1,535 | 1,537 | 1,481 | 1,487 | -4.68% | 1,890,800 | 4645億8382万 | +3.62% |
| 03/02 | 1,528 | 1,570 | 1,516 | 1,560 | +0.71% | 1,464,400 | 4873億9123万 | +9.47% |
| 02/27 | （IR情報）12:00 本邦初となる「ブルー・ネイチャーボンド」発行条件決定に関するお知らせ |
| 02/27 | 1,510 | 1,553 | 1,510 | 1,549 | +2.79% | 1,355,000 | 4839億5449万 | +9.78% |
| 02/26 | 1,512 | 1,529 | 1,506 | 1,507 | +0.13% | 1,017,800 | 4708億3242万 | +7.72% |
| 02/25 | 1,505 | 1,511 | 1,489 | 1,505 | +0.27% | 870,700 | 4702億756万 | +8.51% |
| 02/24 | 1,488 | 1,514 | 1,473 | 1,501 | +1.97% | 1,136,400 | 4689億5784万 | +9.16% |
| 02/20 | 1,505 | 1,505 | 1,465 | 1,472 | -3.03% | 1,362,500 | 4598億9736万 | +8.16% |
| 02/19 | 1,487 | 1,520 | 1,471 | 1,518 | +1.2% | 1,321,400 | 4742億6916万 | +12.61% |
| 02/18 | 1,510 | 1,527 | 1,500 | 1,500 | -1.19% | 962,600 | 4686億4541万 | +12.44% |
| 02/17 | 1,520 | 1,526 | 1,512 | 1,518 | +0.26% | 709,800 | 4742億6916万 | +15.09% |
| 02/16 | 1,546 | 1,548 | 1,514 | 1,514 | -1.56% | 1,201,100 | 4730億1943万 | +16.1% |
| 02/13 | 1,548 | 1,552 | 1,523 | 1,538 | -0.39% | 1,731,800 | 4805億1776万 | +19.32% |
| 02/12 | 1,520 | 1,562 | 1,506 | 1,544 | +3% | 1,886,800 | 4823億9234万 | +21.29% |
| 02/10 | 1,485 | 1,513 | 1,475 | 1,499 | -0.6% | 2,141,600 | 4683億3298万 | +19.25% |
| 02/09 | 1,440 | 1,525 | 1,435 | 1,508 | +5.82% | 3,423,600 | 4711億4485万 | +21.32% |
| 02/06 | （IR情報）12:00 配当予想の修正(増配)に関するお知らせ |
| 02/06 | （IR情報）12:00 2026年3月期第3四半期決算短信補足資料 |
| 02/06 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）12:00 本邦初となる「ブルー・ネイチャーファイナンス・フレームワーク」の策定及び 「ブルー・ネイチャーボンド」発行に関するお知らせ |
| 02/06 | 1,350 | 1,504 | 1,327 | 1,425 | +4.24% | 5,002,400 | 4452億1314万 | +16.04% |
| 02/05 | 1,381 | 1,382 | 1,352 | 1,367 | +1.03% | 1,410,700 | 4270億9218万 | +12.23% |
| 02/04 | 1,326 | 1,368 | 1,322 | 1,353 | +2.04% | 1,517,700 | 4227億1816万 | +11.91% |
| 02/03 | 1,310 | 1,326 | 1,299 | 1,326 | +2% | 1,273,000 | 4142億8254万 | +10.32% |
| 02/02 | 1,320 | 1,329 | 1,299 | 1,300 | +0.39% | 1,782,700 | 4061億5936万 | +8.7% |
| 01/30 | 1,276 | 1,299 | 1,273 | 1,295 | +1.49% | 1,504,500 | 4045億9720万 | +8.73% |
| 01/29 | 1,260 | 1,278 | 1,250 | 1,276 | +0.47% | 1,356,700 | 3986億6103万 | +7.68% |
| 01/28 | 1,294 | 1,299 | 1,269 | 1,270 | -2.61% | 1,750,600 | 3967億8645万 | +7.54% |
| 01/27 | 1,259 | 1,306 | 1,259 | 1,304 | +4.49% | 3,850,300 | 4074億908万 | +10.7% |
| 01/26 | （IR情報）12:00 弓ヶ浜水産株式会社との会社分割(簡易吸収分割)契約締結に関するお知らせ |
| 01/26 | 1,230 | 1,254 | 1,224 | 1,248 | +1.46% | 2,310,500 | 3899億1298万 | +6.39% |
| 01/23 | 1,211 | 1,230 | 1,211 | 1,230 | +1.07% | 1,284,000 | 3842億8924万 | +4.95% |
| 01/22 | 1,218 | 1,225 | 1,204 | 1,217 | -0.9% | 1,601,600 | 3802億2764万 | +3.84% |
| 01/22 | （空売り報告）Nomura International plc 1,322,629株（0.42%）-0.28%義務消失 |
| 01/21 | 1,225 | 1,242 | 1,218 | 1,228 | -0.24% | 2,044,000 | 3836億6438万 | +4.87% |
| 01/21 | （空売り報告）Nomura International plc 2,192,261株（0.7%）+0.1% |
| 01/20 | 1,200 | 1,234 | 1,199 | 1,231 | +3.97% | 2,308,300 | 3846億167万 | +5.12% |
| 01/19 | （IR情報）15:00 代表取締役の異動および役員の異動に関するお知らせ |
| 01/19 | 1,161 | 1,195 | 1,161 | 1,184 | +2.33% | 1,633,600 | 3699億1744万 | +1.2% |
| 01/16 | （IR情報）10:00 (開示事項の経過)Pesquera Yadran S.A.の株式取得及び特定子会社の異動完了に関するお知らせ |
| 01/16 | 1,145 | 1,159 | 1,142 | 1,157 | +0.17% | 1,214,900 | 3614億8183万 | -1.11% |
| 01/15 | 1,161 | 1,167 | 1,155 | 1,155 | +0.26% | 1,096,600 | 3608億5696万 | -1.45% |
| 01/14 | 1,142 | 1,154 | 1,141 | 1,152 | +0.88% | 1,204,000 | 3599億1967万 | -1.87% |
| 01/13 | 1,141 | 1,152 | 1,135 | 1,142 | +1.42% | 1,633,500 | 3567億9537万 | -2.89% |
| 01/13 | （空売り報告）Nomura International plc 1,875,474株（0.6%）+0.04% |
| 01/09 | 1,141 | 1,145 | 1,125 | 1,126 | -1.31% | 1,444,500 | 3517億9649万 | -4.5% |
| 01/09 | （空売り報告）Nomura International plc 1,774,919株（0.56%）再IN |
| 01/08 | 1,141 | 1,147 | 1,134 | 1,141 | 0% | 1,042,800 | 3564億8294万 | -3.47% |
| 01/07 | 1,145 | 1,151 | 1,138 | 1,141 | -1.55% | 1,654,500 | 3564億8294万 | -3.71% |
| 01/06 | 1,140 | 1,161 | 1,140 | 1,159 | +1.67% | 1,097,300 | 3621億669万 | -2.44% |
| 01/05 | 1,151 | 1,154 | 1,140 | 1,140 | -0.35% | 1,416,700 | 3561億7051万 | -4.36% |
| 2025 |
| 12/30 | 1,155 | 1,159 | 1,144 | 1,144 | -0.78% | 979,400 | 3574億2023万 | -4.35% |
| 12/29 | 1,161 | 1,163 | 1,145 | 1,153 | -0.6% | 1,067,900 | 3602億3210万 | -3.92% |
| 12/26 | 1,165 | 1,169 | 1,156 | 1,160 | -0.34% | 703,700 | 3624億1912万 | -3.49% |
| 12/25 | 1,178 | 1,178 | 1,160 | 1,164 | -1.02% | 892,600 | 3636億6884万 | -3.4% |
| 12/24 | 1,170 | 1,182 | 1,170 | 1,176 | +0.51% | 847,500 | 3674億1800万 | -2.41% |
| 12/23 | 1,160 | 1,175 | 1,160 | 1,170 | +0.78% | 854,700 | 3655億4342万 | -2.99% |
| 12/22 | 1,180 | 1,184 | 1,157 | 1,161 | -1.53% | 1,967,900 | 3627億3155万 | -3.89% |
| 12/19 | 1,208 | 1,209 | 1,177 | 1,179 | -1.75% | 2,635,000 | 3683億5529万 | -2.4% |
| 12/18 | 1,184 | 1,204 | 1,176 | 1,200 | +3.54% | 1,909,700 | 3749億1633万 | -0.66% |
| 12/17 | 1,189 | 1,192 | 1,148 | 1,159 | -5.77% | 3,196,700 | 3621億669万 | -3.9% |
| 12/16 | （IR情報）15:30 PESQUERA YADRAN S.A.の株式取得及び特定子会社の異動に関するお知らせ |
| 12/16 | 1,235 | 1,238 | 1,222 | 1,230 | +0.16% | 1,226,800 | 3842億8924万 | +2.07% |
| 12/15 | 1,212 | 1,235 | 1,207 | 1,228 | +2.16% | 1,280,500 | 3836億6438万 | +2.25% |
| 12/12 | 1,221 | 1,222 | 1,192 | 1,202 | -0.66% | 1,413,200 | 3755億4119万 | +0.42% |
| 12/11 | 1,215 | 1,215 | 1,197 | 1,210 | +0.33% | 1,072,300 | 3780億4063万 | +1.34% |
| 12/10 | 1,196 | 1,216 | 1,192 | 1,206 | +1.26% | 1,015,000 | 3767億9091万 | +1.52% |
| 12/09 | 1,210 | 1,212 | 1,185 | 1,191 | -1.57% | 1,258,400 | 3721億445万 | +0.68% |
| 12/08 | 1,200 | 1,212 | 1,198 | 1,210 | +1.09% | 628,700 | 3780億4063万 | +2.72% |
| 12/05 | 1,200 | 1,205 | 1,189 | 1,197 | -0.17% | 1,065,000 | 3739億7904万 | +2.05% |
| 12/04 | 1,209 | 1,214 | 1,193 | 1,199 | -1.48% | 1,379,000 | 3746億390万 | +2.74% |
| 12/03 | 1,210 | 1,221 | 1,207 | 1,217 | +0.33% | 1,179,800 | 3802億2764万 | +4.73% |
| 12/02 | 1,215 | 1,221 | 1,206 | 1,213 | +0.5% | 758,100 | 3789億7792万 | +4.84% |
| 12/01 | 1,236 | 1,238 | 1,205 | 1,207 | -2.35% | 1,025,200 | 3771億334万 | +4.87% |
| 11/28 | 1,236 | 1,244 | 1,229 | 1,236 | 0% | 1,286,100 | 3861億6382万 | +7.85% |
| 11/27 | 1,256 | 1,256 | 1,227 | 1,236 | -1.67% | 1,377,700 | 3861億6382万 | +8.42% |
| 11/26 | 1,229 | 1,258 | 1,225 | 1,257 | +2.11% | 1,410,000 | 3927億2485万 | +11.04% |
| 11/25 | 1,233 | 1,238 | 1,214 | 1,231 | +0.65% | 1,439,000 | 3846億167万 | +9.52% |
| 11/21 | （5%ルール）SMBC日興証券（0.13%）三井住友DSアセットマネジメント（4.93%） |
| 11/21 | 1,212 | 1,232 | 1,208 | 1,223 | +0.82% | 2,017,300 | 3821億222万 | +9.49% |
| 11/20 | 1,196 | 1,236 | 1,189 | 1,213 | +2.62% | 2,071,300 | 3789億7792万 | +9.28% |
| 11/19 | 1,190 | 1,214 | 1,160 | 1,182 | -1.34% | 4,986,500 | 3692億9258万 | +7.07% |
| 11/18 | 1,200 | 1,214 | 1,189 | 1,198 | -0.5% | 1,482,900 | 3742億9147万 | +9.11% |
| 11/17 | 1,182 | 1,211 | 1,181 | 1,204 | +2.21% | 1,908,700 | 3761億6605万 | +10.26% |
| 11/14 | 1,168 | 1,178 | 1,153 | 1,178 | +1.03% | 1,599,300 | 3680億4286万 | +8.47% |
| 11/13 | 1,165 | 1,178 | 1,163 | 1,166 | +1.04% | 1,260,700 | 3642億9370万 | +7.66% |
| 11/12 | 1,149 | 1,165 | 1,142 | 1,154 | +0.61% | 2,006,300 | 3605億4453万 | +7.05% |
| 11/11 | 1,110 | 1,148 | 1,104 | 1,147 | +2.78% | 1,628,000 | 3583億5752万 | +6.8% |
| 11/10 | 1,140 | 1,142 | 1,113 | 1,116 | -1.85% | 1,027,800 | 3486億7218万 | +4.3% |
| 11/07 | 1,119 | 1,137 | 1,111 | 1,137 | +1.07% | 2,558,500 | 3552億3322万 | +6.56% |
| 11/06 | （IR情報）12:00 2026年3月期中間期決算短信補足資料 |
| 11/06 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 1,064 | 1,139 | 1,048 | 1,125 | +5.44% | 4,279,400 | 3514億8406万 | +5.83% |
| 11/05 | 1,072 | 1,077 | 1,053 | 1,067 | -0.09% | 1,505,100 | 3333億6310万 | +0.76% |
| 11/04 | 1,066 | 1,084 | 1,065 | 1,068 | -0.37% | 1,284,300 | 3336億7553万 | +0.85% |
| 10/31 | 1,080 | 1,084 | 1,066 | 1,072 | +0.19% | 1,061,100 | 3349億2525万 | +1.23% |
| 10/30 | 1,050 | 1,070 | 1,046 | 1,070 | +1.42% | 2,673,000 | 3343億39万 | +1.04% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,549,616株（0.49%）-0.02%義務消失 |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,624,216株（0.51%）再IN |
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。
