| 2026 |
| 03/10 | 2,252 | 2,398 | 2,245 | 2,370 | -0.75% | 3,407,000 | 6090億9090万 | +4.87% |
| 03/09 | 2,411 | 2,609 | 2,321 | 2,388 | -0.95% | 10,558,200 | 6137億1690万 | +6.56% |
| 03/06 | 2,513 | 2,520 | 2,387 | 2,411 | -2.59% | 3,047,700 | 6196億2791万 | +8.55% |
| 03/05 | 2,407 | 2,531 | 2,372 | 2,475 | +3.82% | 5,389,800 | 6360億7594万 | +12.5% |
| 03/04 | 2,432 | 2,524 | 2,280 | 2,384 | -7.67% | 5,589,800 | 6126億8890万 | +9.51% |
| 03/03 | 2,715 | 2,717 | 2,559 | 2,582 | -3.26% | 6,475,800 | 6635億7498万 | +19.65% |
| 03/02 | 2,635 | 2,717 | 2,543 | 2,669 | +11.91% | 11,199,400 | 6859億3401万 | +25.31% |
| 02/27 | （IR情報）14:00 (開示事項の経過)Verdad Resources Intermediate Holdings LLCの全持分取得に伴うタイトオイル・ガス資産の取得完了について |
| 02/27 | 2,229 | 2,387 | 2,214 | 2,385 | +6.28% | 2,726,200 | 6129億4590万 | +13.63% |
| 02/26 | 2,274 | 2,298 | 2,222 | 2,244 | -1.28% | 1,850,600 | 5767億885万 | +7.99% |
| 02/25 | 2,300 | 2,306 | 2,235 | 2,273 | -2.03% | 2,086,900 | 5841億6186万 | +10.13% |
| 02/24 | 2,367 | 2,389 | 2,282 | 2,320 | -1.57% | 2,351,800 | 5962億4088万 | +13.23% |
| 02/20 | 2,369 | 2,370 | 2,304 | 2,357 | +0.9% | 2,464,600 | 6057億4989万 | +15.99% |
| 02/19 | 2,269 | 2,339 | 2,258 | 2,336 | +5.04% | 2,175,700 | 6003億5288万 | +15.7% |
| 02/18 | 2,200 | 2,239 | 2,190 | 2,224 | +1.32% | 1,179,600 | 5715億6884万 | +10.59% |
| 02/17 | 2,224 | 2,275 | 2,185 | 2,195 | -1.3% | 2,149,400 | 5641億1583万 | +9.8% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,281,944株（0.49%）-0.03%義務消失 |
| 02/16 | 2,280 | 2,315 | 2,213 | 2,224 | -0.54% | 2,227,900 | 5715億6884万 | +12.27% |
| 02/13 | 2,265 | 2,337 | 2,208 | 2,236 | -5.45% | 4,644,400 | 5746億5284万 | +14.14% |
| 02/12 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 2,170 | 2,510 | 2,163 | 2,365 | +10.57% | 15,131,000 | 6078億589万 | +22.35% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,344,488株（0.52%）再IN |
| 02/10 | 2,070 | 2,139 | 2,062 | 2,139 | +4.75% | 3,494,900 | 5497億2381万 | +12.34% |
| 02/09 | 2,082 | 2,086 | 2,025 | 2,042 | -0.39% | 2,723,900 | 5247億9477万 | +8.5% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,253,580株（0.48%）-0.08%義務消失 |
| 02/06 | 1,977 | 2,053 | 1,970 | 2,050 | +1.69% | 2,104,500 | 5268億5077万 | +10.04% |
| 02/05 | 2,018 | 2,047 | 1,980 | 2,016 | +0.3% | 2,468,600 | 5181億1276万 | +9.39% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,440,080株（0.56%）-0.06% |
| 02/04 | 1,959 | 2,022 | 1,943 | 2,010 | +4.58% | 3,357,900 | 5165億7076万 | +10.26% |
| 02/03 | 1,911 | 1,932 | 1,888 | 1,922 | +2.67% | 1,793,000 | 4939億5473万 | +6.48% |
| 02/02 | 1,979 | 1,979 | 1,865 | 1,872 | -1.16% | 3,517,500 | 4811億471万 | +4.64% |
| 01/30 | 1,920 | 1,947 | 1,872 | 1,894 | -0.05% | 2,400,000 | 4867億5871万 | +6.64% |
| 01/29 | 1,900 | 1,902 | 1,828 | 1,895 | +0.16% | 3,037,700 | 4870億1572万 | +7.61% |
| 01/28 | 1,920 | 1,940 | 1,874 | 1,892 | -0.94% | 2,253,600 | 4862億4471万 | +8.24% |
| 01/27 | 1,870 | 1,910 | 1,847 | 1,910 | +1.06% | 2,102,000 | 4908億7072万 | +10.21% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,615,208株（0.62%）+0.08% |
| 01/26 | 1,886 | 1,910 | 1,853 | 1,890 | +0.16% | 2,497,300 | 4857億3071万 | +10.46% |
| 01/23 | 1,888 | 1,917 | 1,861 | 1,887 | -0.26% | 1,987,100 | 4849億5971万 | +11.59% |
| 01/22 | 1,900 | 1,916 | 1,878 | 1,892 | +1.01% | 2,558,500 | 4862億4471万 | +13.09% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,403,708株（0.54%）再IN |
| 01/21 | 1,834 | 1,896 | 1,822 | 1,873 | -0.05% | 3,146,500 | 4813億6171万 | +13.24% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 960,419株（0.37%）-0.13%義務消失 |
| 01/20 | 1,942 | 1,943 | 1,858 | 1,874 | -1.88% | 2,667,400 | 4816億1871万 | +14.55% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,302,519株（0.5%）-0.02% |
| 01/19 | 1,920 | 1,935 | 1,866 | 1,910 | +1.38% | 3,923,500 | 4908億7072万 | +18.05% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 967,833株（0.37%）-0.17%義務消失 |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,354,119株（0.52%）+0.01% |
| 01/16 | 2,011 | 2,015 | 1,849 | 1,884 | -7.96% | 9,811,700 | 4841億8871万 | +17.82% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,321,719株（0.51%）-0.01% |
| 01/15 | 2,032 | 2,145 | 2,008 | 2,047 | -3.67% | 11,454,200 | 5260億7977万 | +29.48% |
| 01/15 | （空売り報告）Nomura International plc 1,170,201株（0.45%）-0.19%義務消失 |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,355,519株（0.52%）再IN |
| 01/14 | 1,975 | 2,147 | 1,937 | 2,125 | +10.68% | 15,666,700 | 5461億2580万 | +36.57% |
| 01/14 | （空売り報告）Nomura International plc 1,667,698株（0.64%）+0.1% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,401,705株（0.54%）再IN |
| 01/13 | 1,995 | 1,996 | 1,861 | 1,920 | +9.4% | 10,448,700 | 4934億4072万 | +25.65% |
| 01/13 | （空売り報告）Nomura International plc 1,403,332株（0.54%）再IN |
| 01/09 | 1,699 | 1,763 | 1,698 | 1,755 | +5.09% | 4,129,100 | 4510億3566万 | +16.38% |
| 01/08 | 1,670 | 1,743 | 1,655 | 1,670 | +4.51% | 5,311,200 | 4291億9063万 | +11.86% |
| 01/07 | 1,654 | 1,675 | 1,587 | 1,598 | -2.5% | 3,402,400 | 4106億8660万 | +7.75% |
| 01/06 | 1,596 | 1,648 | 1,594 | 1,639 | +4% | 1,805,800 | 4212億2362万 | +11.04% |
| 01/05 | 1,590 | 1,617 | 1,570 | 1,576 | +0.38% | 2,128,700 | 4050億3259万 | +7.36% |
| 2025 |
| 12/30 | 1,550 | 1,582 | 1,542 | 1,570 | +1.49% | 1,382,200 | 4034億9059万 | +7.39% |
| 12/29 | 1,542 | 1,548 | 1,523 | 1,547 | +0.98% | 812,600 | 3975億7958万 | +6.32% |
| 12/26 | 1,546 | 1,556 | 1,525 | 1,532 | -0.71% | 811,700 | 3937億2458万 | +5.8% |
| 12/25 | 1,548 | 1,571 | 1,539 | 1,543 | +0.26% | 953,500 | 3965億5158万 | +7% |
| 12/24 | 1,530 | 1,566 | 1,524 | 1,539 | +0.72% | 1,680,700 | 3955億2358万 | +7.32% |
| 12/23 | 1,531 | 1,544 | 1,512 | 1,528 | -0.2% | 1,475,200 | 3926億9658万 | +7.15% |
| 12/22 | 1,561 | 1,572 | 1,515 | 1,531 | -1.98% | 2,364,200 | 3934億6758万 | +7.74% |
| 12/19 | 1,550 | 1,647 | 1,520 | 1,562 | +2.36% | 9,968,700 | 4014億3459万 | +10.47% |
| 12/18 | （IR情報）14:00 連結子会社(孫会社)の異動に関するお知らせ |
| 12/18 | （IR情報）14:00 Verdad Resources Intermediate Holdings LLCの全持分取得による米国タイトオイル・ガス資産の取得および連結子会社(孫会社)の異動に関するお知らせ |
| 12/18 | 1,384 | 1,532 | 1,356 | 1,526 | +11.55% | 5,088,100 | 3921億8257万 | +8.61% |
| 12/17 | 1,367 | 1,372 | 1,336 | 1,368 | -1.16% | 807,800 | 3515億7651万 | -2.15% |
| 12/16 | 1,426 | 1,427 | 1,382 | 1,384 | -3.82% | 904,400 | 3556億8852万 | -0.93% |
| 12/15 | 1,416 | 1,441 | 1,407 | 1,439 | +1.98% | 912,500 | 3698億2354万 | +3.15% |
| 12/12 | 1,425 | 1,425 | 1,401 | 1,411 | -0.07% | 764,400 | 3626億2753万 | +1.58% |
| 12/11 | 1,450 | 1,450 | 1,412 | 1,412 | -2.01% | 576,400 | 3628億8453万 | +1.95% |
| 12/10 | 1,444 | 1,458 | 1,431 | 1,441 | +0.63% | 766,500 | 3703億3754万 | +4.42% |
| 12/09 | 1,427 | 1,444 | 1,414 | 1,432 | 0% | 738,500 | 3680億2454万 | +4.22% |
| 12/08 | 1,440 | 1,446 | 1,418 | 1,432 | +0.42% | 733,000 | 3680億2454万 | +4.68% |
| 12/05 | 1,430 | 1,447 | 1,425 | 1,426 | -0.07% | 839,900 | 3664億8254万 | +4.62% |
| 12/04 | 1,408 | 1,429 | 1,404 | 1,427 | +1.35% | 916,300 | 3667億3954万 | +5.24% |
| 12/03 | （IR情報）14:00 北海道におけるガス製造事業、販売事業およびガス導管事業の譲渡に関するお知らせ |
| 12/03 | 1,384 | 1,419 | 1,384 | 1,408 | +1.15% | 1,407,500 | 3618億5653万 | +4.22% |
| 12/02 | 1,418 | 1,431 | 1,384 | 1,392 | -1.56% | 1,002,700 | 3577億4452万 | +3.26% |
| 12/01 | 1,435 | 1,440 | 1,386 | 1,414 | -0.84% | 1,310,500 | 3633億9853万 | +5.13% |
| 11/28 | 1,430 | 1,442 | 1,426 | 1,426 | -0.7% | 943,700 | 3664億8254万 | +6.34% |
| 11/27 | 1,445 | 1,455 | 1,428 | 1,436 | +0.42% | 1,074,100 | 3690億5254万 | +7.57% |
| 11/26 | 1,398 | 1,431 | 1,395 | 1,430 | +3.1% | 1,421,000 | 3675億1054万 | +7.68% |
| 11/25 | 1,388 | 1,394 | 1,369 | 1,387 | +1.31% | 1,114,300 | 3564億5952万 | +5% |
| 11/21 | 1,340 | 1,379 | 1,338 | 1,369 | -0.51% | 1,227,500 | 3518億3352万 | +4.11% |
| 11/20 | 1,373 | 1,390 | 1,364 | 1,376 | +1.55% | 916,900 | 3536億3252万 | +5.12% |
| 11/19 | 1,360 | 1,368 | 1,326 | 1,355 | +0.44% | 1,087,700 | 3482億3551万 | +3.91% |
| 11/18 | 1,395 | 1,404 | 1,342 | 1,349 | -3.02% | 1,715,700 | 3466億9351万 | +3.93% |
| 11/17 | 1,365 | 1,391 | 1,351 | 1,391 | +3.19% | 1,495,400 | 3574億8752万 | +7.5% |
| 11/14 | 1,332 | 1,363 | 1,324 | 1,348 | 0% | 1,446,600 | 3464億3651万 | +4.33% |
| 11/13 | 1,341 | 1,369 | 1,332 | 1,348 | +0.45% | 1,231,900 | 3464億3651万 | +4.42% |
| 11/12 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期決算説明資料 |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,352 | 1,374 | 1,295 | 1,342 | +0.22% | 3,535,800 | 3448億9450万 | +4.03% |
| 11/11 | 1,345 | 1,355 | 1,319 | 1,339 | -0.52% | 1,249,300 | 3441億2350万 | +3.96% |
| 11/10 | 1,320 | 1,346 | 1,308 | 1,346 | +3.54% | 1,718,700 | 3459億2251万 | +4.75% |
| 11/07 | 1,289 | 1,303 | 1,288 | 1,300 | +0.39% | 497,200 | 3341億49万 | +1.4% |
| 11/06 | 1,291 | 1,311 | 1,286 | 1,295 | +1.01% | 728,000 | 3328億1549万 | +1.09% |
| 11/05 | 1,285 | 1,289 | 1,243 | 1,282 | -1.84% | 950,900 | 3294億7448万 | +0.08% |
| 11/04 | 1,289 | 1,319 | 1,287 | 1,306 | +1.56% | 1,294,700 | 3356億4249万 | +1.87% |
| 10/31 | 1,295 | 1,295 | 1,273 | 1,286 | -0.16% | 778,500 | 3305億248万 | +0.23% |
| 10/30 | 1,268 | 1,297 | 1,268 | 1,288 | +1.58% | 2,240,800 | 3310億1648万 | +0.23% |
| 10/29 | 1,305 | 1,308 | 1,265 | 1,268 | -1.71% | 848,600 | 3258億7648万 | -1.48% |
| 10/28 | 1,345 | 1,355 | 1,289 | 1,290 | -4.16% | 1,340,300 | 3315億3049万 | +0.08% |
| 10/27 | 1,326 | 1,350 | 1,324 | 1,346 | +2.12% | 995,000 | 3459億2251万 | +4.5% |
| 10/24 | 1,324 | 1,329 | 1,306 | 1,318 | +0.76% | 789,300 | 3387億2650万 | +2.49% |
| 10/23 | 1,275 | 1,313 | 1,273 | 1,308 | +2.99% | 1,050,600 | 3361億5649万 | +1.95% |
| 10/22 | 1,261 | 1,277 | 1,251 | 1,270 | +0.71% | 671,900 | 3263億9048万 | -0.86% |
| 10/21 | 1,280 | 1,287 | 1,256 | 1,261 | +0.24% | 971,200 | 3240億7747万 | -1.48% |
| 10/20 | 1,249 | 1,258 | 1,238 | 1,258 | +2.61% | 661,700 | 3233億647万 | -1.64% |
| 10/17 | 1,230 | 1,240 | 1,224 | 1,226 | -1.13% | 699,600 | 3150億8246万 | -4.07% |
| 10/16 | 1,241 | 1,249 | 1,230 | 1,240 | +0.81% | 560,400 | 3186億8047万 | -2.97% |
| 10/15 | 1,219 | 1,233 | 1,210 | 1,230 | +1.99% | 879,900 | 3161億1046万 | -3.76% |
| 10/14 | 1,258 | 1,272 | 1,195 | 1,206 | -4.44% | 4,646,300 | 3099億4245万 | -5.71% |
| 10/10 | 1,325 | 1,325 | 1,254 | 1,262 | -5.68% | 3,122,300 | 3243億3447万 | -1.41% |
| 10/09 | 1,320 | 1,346 | 1,315 | 1,338 | +1.21% | 874,400 | 3438億6650万 | +4.61% |
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。
