| 2026 |
| 09/30 | 3,656 | 3,702 | 3,627 | 3,667 | -0.11% | 6,458,000 | - | -5.61% |
| 09/29 | 3,729 | 3,729 | 3,671 | 3,671 | -3.77% | 5,523,100 | - | -5.8% |
| 09/28 | 3,822 | 3,846 | 3,780 | 3,815 | -1.09% | 5,385,800 | - | -2.28% |
| 09/25 | 3,898 | 3,917 | 3,853 | 3,857 | +0.6% | 4,263,800 | - | -1.25% |
| 09/24 | 3,912 | 3,919 | 3,834 | 3,834 | -2.02% | 5,079,700 | - | -1.89% |
| 09/24 | （空売り報告）JPM Securities Japan Co Ltd. 6,065,470株（0.48%）-0.02%義務消失 |
| 09/18 | 3,903 | 3,948 | 3,900 | 3,913 | -0.41% | 5,445,900 | - | +0.18% |
| 09/17 | 3,939 | 4,028 | 3,916 | 3,929 | -3.23% | 4,688,900 | - | +0.74% |
| 09/16 | 4,006 | 4,092 | 4,001 | 4,060 | +3.15% | 6,364,000 | - | +4.34% |
| 09/16 | （空売り報告）JPM Securities Japan Co Ltd. 6,333,716株（0.5%）再IN |
| 09/15 | （自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月10日～2026年12月31日) |
| 09/15 | 3,932 | 3,967 | 3,920 | 3,936 | -1.11% | 3,860,300 | - | +1.52% |
| 09/15 | （空売り報告）JPM Securities Japan Co Ltd. 6,293,467株（0.49%）-0.08%義務消失 |
| 09/14 | 4,047 | 4,081 | 3,944 | 3,980 | +1.27% | 6,083,800 | - | +2.98% |
| 09/14 | （空売り報告）JPM Securities Japan Co Ltd. 7,300,514株（0.57%）再IN |
| 09/11 | 3,947 | 4,008 | 3,903 | 3,930 | +1.37% | 9,572,900 | - | +2.21% |
| 09/10 | 3,940 | 3,986 | 3,877 | 3,877 | -0.89% | 6,720,500 | - | +1.33% |
| 09/09 | 3,941 | 3,968 | 3,894 | 3,912 | +2.09% | 6,057,700 | - | +2.76% |
| 09/08 | 3,780 | 3,867 | 3,727 | 3,832 | +1.16% | 4,529,300 | - | +1.11% |
| 09/07 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 09/07 | 3,791 | 3,847 | 3,781 | 3,788 | +0.21% | 4,789,000 | - | +0.26% |
| 09/04 | 3,925 | 3,929 | 3,780 | 3,780 | -2.8% | 5,239,700 | - | +0.24% |
| 09/03 | 3,942 | 4,022 | 3,884 | 3,889 | -4% | 6,821,400 | - | +3.29% |
| 09/02 | 4,153 | 4,212 | 4,024 | 4,051 | -1.48% | 6,953,700 | - | +7.91% |
| 09/01 | 3,974 | 4,112 | 3,965 | 4,112 | +3.92% | 5,205,900 | - | +10.09% |
| 08/31 | 3,928 | 3,978 | 3,898 | 3,957 | +2.09% | 5,430,700 | - | +6.46% |
| 08/28 | 3,859 | 3,924 | 3,850 | 3,876 | +0.52% | 3,123,500 | - | +4.5% |
| 08/27 | 3,900 | 3,907 | 3,856 | 3,856 | +0.5% | 3,207,400 | - | +4.16% |
| 08/26 | 3,830 | 3,868 | 3,807 | 3,837 | -1.06% | 4,554,200 | - | +3.93% |
| 08/25 | 3,905 | 3,954 | 3,878 | 3,878 | -0.28% | 3,368,200 | - | +5.32% |
| 08/24 | 3,911 | 3,925 | 3,838 | 3,889 | -1.64% | 3,653,900 | - | +6.17% |
| 08/21 | 3,905 | 3,954 | 3,879 | 3,954 | +2.2% | 4,071,700 | - | +8.51% |
| 08/20 | 3,860 | 3,912 | 3,858 | 3,869 | +0.23% | 3,378,300 | - | +6.76% |
| 08/19 | 3,877 | 3,888 | 3,801 | 3,860 | -1.03% | 6,431,100 | - | +6.93% |
| 08/18 | 3,826 | 3,900 | 3,819 | 3,900 | +3.31% | 4,635,200 | - | +8.6% |
| 08/17 | 3,846 | 3,868 | 3,745 | 3,775 | -0.19% | 4,055,500 | - | +5.74% |
| 08/14 | 3,673 | 3,789 | 3,661 | 3,782 | +2.22% | 4,479,400 | - | +6.36% |
| 08/13 | 3,730 | 3,758 | 3,662 | 3,700 | -0.46% | 4,759,400 | - | +4.52% |
| 08/12 | 3,757 | 3,789 | 3,706 | 3,717 | +2.91% | 7,656,300 | - | +5.51% |
| 08/10 | 3,590 | 3,706 | 3,581 | 3,612 | +3.23% | 8,052,600 | - | +2.99% |
| 08/07 | （IR情報）15:30 自己株式の取得に係る事項の決定に関するお知らせ |
| 08/07 | （IR情報）15:30 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(累計)連結業績予想と実績の差異及び通期連結業績予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算説明会 |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 08/07 | 3,530 | 3,540 | 3,491 | 3,499 | +1.13% | 5,022,200 | - | +0.2% |
| 08/06 | 3,400 | 3,460 | 3,377 | 3,460 | +1.94% | 3,566,500 | - | -0.6% |
| 08/05 | 3,451 | 3,472 | 3,385 | 3,394 | -2.81% | 4,662,800 | - | -2.19% |
| 08/04 | 3,507 | 3,528 | 3,466 | 3,492 | -0.77% | 3,085,500 | - | +0.78% |
| 08/03 | 3,600 | 3,601 | 3,430 | 3,519 | -2.98% | 4,281,000 | - | +1.79% |
| 07/31 | 3,590 | 3,641 | 3,588 | 3,627 | -0.03% | 3,219,500 | - | +5.13% |
| 07/30 | 3,652 | 3,678 | 3,589 | 3,628 | +0.33% | 3,741,500 | - | +5.59% |
| 07/29 | 3,555 | 3,651 | 3,555 | 3,616 | +1.4% | 4,149,600 | - | +5.52% |
| 07/28 | 3,593 | 3,607 | 3,534 | 3,566 | -2.35% | 4,170,000 | - | +4.24% |
| 07/27 | 3,688 | 3,726 | 3,650 | 3,652 | -2.9% | 6,330,600 | - | +6.91% |
| 07/24 | 3,760 | 3,761 | 3,691 | 3,761 | +1.73% | 6,774,300 | - | +10.29% |
| 07/23 | 3,620 | 3,697 | 3,610 | 3,697 | +2.27% | 4,803,200 | - | +8.83% |
| 07/23 | （空売り報告）Barclays Bank PLC 10,681,970株（0.84%）-0.14% |
| 07/22 | 3,598 | 3,634 | 3,563 | 3,615 | +0.98% | 4,007,500 | - | +6.79% |
| 07/21 | 3,525 | 3,580 | 3,495 | 3,580 | +5.26% | 5,933,000 | - | +6.04% |
| 07/17 | 3,440 | 3,457 | 3,375 | 3,401 | -0.82% | 3,813,400 | - | +0.86% |
| 07/16 | 3,451 | 3,475 | 3,414 | 3,429 | -0.61% | 3,872,600 | - | +1.48% |
| 07/15 | 3,491 | 3,528 | 3,424 | 3,450 | -2.1% | 4,976,000 | - | +1.89% |
| 07/14 | 3,455 | 3,550 | 3,452 | 3,524 | +3.92% | 6,930,300 | - | +4.04% |
| 07/13 | 3,384 | 3,419 | 3,359 | 3,391 | +0.89% | 3,123,300 | - | +0.03% |
| 07/10 | 3,400 | 3,407 | 3,345 | 3,361 | -1.93% | 4,012,600 | - | -1.15% |
| 07/09 | 3,457 | 3,470 | 3,391 | 3,427 | +1.15% | 5,051,800 | - | +0.41% |
| 07/08 | 3,350 | 3,412 | 3,324 | 3,388 | +3.26% | 6,251,700 | - | -0.99% |
| 07/07 | 3,327 | 3,330 | 3,261 | 3,281 | -0.85% | 4,370,300 | - | -4.46% |
| 07/06 | 3,242 | 3,316 | 3,240 | 3,309 | +2.07% | 2,810,900 | - | -3.98% |
| 07/03 | 3,235 | 3,261 | 3,215 | 3,242 | +1.19% | 3,551,900 | - | -6.03% |
| 07/02 | 3,206 | 3,238 | 3,192 | 3,204 | -0.03% | 4,501,300 | - | -7.51% |
| 07/01 | 3,293 | 3,297 | 3,194 | 3,205 | -1.84% | 3,772,600 | - | -8.01% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 4,270,432株（0.33%）-0.18%義務消失 |
| 06/30 | 3,284 | 3,294 | 3,230 | 3,265 | -0.4% | 4,977,600 | - | -6.79% |
| 06/29 | 3,317 | 3,324 | 3,278 | 3,278 | -2.18% | 5,371,500 | - | -6.88% |
| 06/26 | （IR情報）15:30 アラブ首長国連邦アブダビ上部ザクム油田の追加開発にかかるEPC Tender Awardsについて |
| 06/26 | 3,333 | 3,351 | 3,296 | 3,351 | +1.95% | 5,818,800 | - | -5.21% |
| 06/25 | 3,410 | 3,412 | 3,258 | 3,287 | -3.35% | 6,161,500 | - | -7.51% |
| 06/25 | （空売り報告）Citigroup Global Markets Limited 6,547,432株（0.51%）新規 |
| 06/24 | 3,455 | 3,458 | 3,386 | 3,401 | -1.59% | 4,381,600 | - | -4.95% |
| 06/24 | （空売り報告）Barclays Bank PLC 12,458,535株（0.98%）+0.18% |
| 06/23 | 3,454 | 3,475 | 3,420 | 3,456 | +0.23% | 3,912,400 | - | -4.05% |
| 06/22 | 3,500 | 3,502 | 3,442 | 3,448 | -1.49% | 3,710,300 | - | -4.83% |
| 06/19 | 3,407 | 3,500 | 3,371 | 3,500 | +2.07% | 6,833,200 | - | -3.93% |
| 06/18 | 3,442 | 3,505 | 3,402 | 3,429 | +0.68% | 5,375,100 | - | -6.29% |
| 06/17 | 3,328 | 3,428 | 3,293 | 3,406 | +0.83% | 7,587,200 | - | -7.42% |
| 06/16 | 3,467 | 3,475 | 3,361 | 3,378 | -3.35% | 6,864,700 | - | -8.7% |
| 06/15 | 3,559 | 3,636 | 3,468 | 3,495 | -1.8% | 7,143,700 | - | -6.12% |
| 06/12 | 3,554 | 3,588 | 3,518 | 3,559 | -1.33% | 5,425,200 | - | -4.76% |
| 06/11 | 3,587 | 3,649 | 3,561 | 3,607 | +3.56% | 5,556,700 | - | -3.71% |
| 06/10 | 3,537 | 3,553 | 3,450 | 3,483 | -3.03% | 4,697,200 | - | -7.27% |
| 06/09 | 3,600 | 3,678 | 3,587 | 3,592 | -1.35% | 4,508,300 | - | -5% |
| 06/08 | 3,657 | 3,690 | 3,604 | 3,641 | -1.19% | 4,637,600 | - | -4.26% |
| 06/05 | 3,650 | 3,726 | 3,639 | 3,685 | +1.01% | 3,111,500 | - | -3.61% |
| 06/04 | 3,646 | 3,660 | 3,585 | 3,648 | -1.59% | 3,446,600 | - | -4.83% |
| 06/03 | 3,684 | 3,732 | 3,649 | 3,707 | +3.92% | 4,739,100 | - | -3.71% |
| 06/02 | 3,470 | 3,597 | 3,428 | 3,567 | +4.42% | 7,383,900 | - | -7.59% |
| 06/01 | 3,554 | 3,565 | 3,390 | 3,416 | -5.22% | 7,288,600 | - | -11.73% |
| 05/29 | 3,605 | 3,643 | 3,578 | 3,604 | -2.41% | 12,569,800 | - | -7.26% |
| 05/28 | 3,600 | 3,722 | 3,588 | 3,693 | +0.11% | 6,084,900 | - | -5.21% |
| 05/27 | 3,650 | 3,727 | 3,643 | 3,689 | +0.57% | 4,290,700 | - | -5.58% |
| 05/26 | 3,635 | 3,701 | 3,611 | 3,668 | +0.27% | 4,542,200 | - | -6.38% |
| 05/25 | 3,757 | 3,791 | 3,640 | 3,658 | -4.71% | 6,971,200 | - | -6.97% |
| 05/22 | 3,821 | 3,849 | 3,778 | 3,839 | -1.18% | 4,170,500 | - | -2.91% |
| 05/21 | 3,868 | 3,934 | 3,859 | 3,885 | -2.63% | 5,198,800 | - | -2.17% |
| 05/20 | 3,970 | 4,026 | 3,952 | 3,990 | -0.08% | 6,209,900 | - | +0.2% |
| 05/19 | 3,972 | 4,049 | 3,948 | 3,993 | +1.5% | 5,379,500 | - | +0.05% |
| 05/18 | 3,967 | 4,002 | 3,913 | 3,934 | +0.33% | 5,790,500 | - | -1.65% |
| 05/15 | 3,864 | 3,921 | 3,788 | 3,921 | +0.03% | 6,169,800 | - | -2.51% |
| 05/14 | 4,000 | 4,007 | 3,811 | 3,920 | -0.25% | 7,215,000 | - | -3.09% |
| 05/13 | （IR情報）15:30 2026年12月期第2四半期(累計)連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算補足説明資料 |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/13 | 3,973 | 4,007 | 3,921 | 3,930 | -0.35% | 6,330,200 | - | -3.56% |
| 05/12 | 3,915 | 3,988 | 3,900 | 3,944 | +2.49% | 4,919,900 | - | -3.83% |
| 05/11 | 3,788 | 3,910 | 3,776 | 3,848 | +1.58% | 5,603,100 | - | -6.85% |
| 05/08 | 3,803 | 3,820 | 3,719 | 3,788 | -1.61% | 7,428,100 | - | -9.03% |
| 05/07 | 3,856 | 3,912 | 3,821 | 3,850 | -6.51% | 12,599,300 | - | -8.51% |
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。
