| 2026 |
| 06/26 | 1,590 | 1,612 | 1,579 | 1,610 | +2.61% | 1,411,100 | 4137億7061万 | -5.52% |
| 06/25 | 1,620 | 1,623 | 1,567 | 1,569 | -2.61% | 1,540,700 | 4032億3359万 | -8.57% |
| 06/24 | 1,612 | 1,636 | 1,607 | 1,611 | -0.19% | 1,256,300 | 4140億2761万 | -6.82% |
| 06/23 | 1,636 | 1,639 | 1,600 | 1,614 | -0.8% | 838,900 | 4147億9861万 | -7.51% |
| 06/22 | 1,635 | 1,644 | 1,616 | 1,627 | -0.55% | 905,000 | 4181億3961万 | -7.5% |
| 06/19 | 1,630 | 1,637 | 1,595 | 1,636 | -0.18% | 1,705,400 | 4204億5262万 | -7.62% |
| 06/18 | 1,651 | 1,681 | 1,633 | 1,639 | -0.36% | 1,400,300 | 4212億2362万 | -8.13% |
| 06/17 | 1,636 | 1,660 | 1,621 | 1,645 | -0.18% | 1,154,600 | 4227億6562万 | -8.56% |
| 06/16 | 1,650 | 1,663 | 1,628 | 1,648 | -0.42% | 1,305,200 | 4235億3662万 | -9.1% |
| 06/15 | 1,658 | 1,697 | 1,635 | 1,655 | -0.18% | 1,666,500 | 4253億3562万 | -9.81% |
| 06/12 | 1,640 | 1,662 | 1,627 | 1,658 | -0.6% | 1,517,300 | 4261億663万 | -10.62% |
| 06/11 | 1,679 | 1,718 | 1,646 | 1,668 | +1.77% | 1,719,700 | 4286億7663万 | -11.04% |
| 06/10 | 1,729 | 1,733 | 1,631 | 1,639 | -5.1% | 1,743,500 | 4212億2362万 | -13.42% |
| 06/09 | 1,751 | 1,773 | 1,727 | 1,727 | -0.4% | 1,111,700 | 4438億3965万 | -9.91% |
| 06/08 | 1,708 | 1,749 | 1,702 | 1,734 | +0.23% | 1,707,000 | 4456億3865万 | -10.57% |
| 06/05 | 1,755 | 1,769 | 1,718 | 1,730 | +0.52% | 1,577,700 | 4446億1065万 | -11.78% |
| 06/04 | 1,730 | 1,749 | 1,708 | 1,721 | -2.22% | 1,874,500 | 4422億9765万 | -13.04% |
| 06/03 | 1,780 | 1,798 | 1,741 | 1,760 | -0.06% | 2,445,000 | 4523億2066万 | -12.04% |
| 06/02 | 1,760 | 1,808 | 1,744 | 1,761 | +0.46% | 1,812,600 | 4525億7766万 | -12.95% |
| 06/01 | 1,780 | 1,785 | 1,704 | 1,753 | -2.01% | 2,114,000 | 4505億2166万 | -13.94% |
| 05/29 | 1,837 | 1,837 | 1,789 | 1,789 | -4.23% | 1,828,000 | 4597億7367万 | -12.86% |
| 05/28 | 1,875 | 1,887 | 1,832 | 1,868 | -0.21% | 2,101,700 | 4800億7670万 | -9.67% |
| 05/27 | 1,842 | 1,894 | 1,839 | 1,872 | +2.02% | 1,838,300 | 4811億471万 | -10.3% |
| 05/26 | 1,830 | 1,855 | 1,788 | 1,835 | -0.27% | 1,495,600 | 4715億9569万 | -12.95% |
| 05/25 | 1,886 | 1,895 | 1,808 | 1,840 | -3.16% | 1,692,100 | 4728億8069万 | -13.66% |
| 05/22 | 1,896 | 1,921 | 1,867 | 1,900 | +0.9% | 1,483,500 | 4883億72万 | -11.91% |
| 05/21 | 1,910 | 1,927 | 1,878 | 1,883 | -6.83% | 2,359,600 | 4839億3171万 | -13.7% |
| 05/20 | 1,995 | 2,046 | 1,982 | 2,021 | +3.38% | 2,506,600 | 5193億9776万 | -8.22% |
| 05/19 | 1,970 | 1,998 | 1,933 | 1,955 | +1.14% | 1,282,700 | 5024億3574万 | -11.9% |
| 05/18 | 1,965 | 1,989 | 1,924 | 1,933 | -1.63% | 1,948,000 | 4967億8173万 | -13.63% |
| 05/15 | 2,001 | 2,001 | 1,919 | 1,965 | -2.34% | 2,191,500 | 5050億574万 | -13.09% |
| 05/14 | 2,001 | 2,012 | 1,933 | 2,012 | +0.7% | 2,657,500 | 5170億8476万 | -11.87% |
| 05/13 | （IR情報）14:00 個別業績の前期実績値との差異に関するお知らせ |
| 05/13 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）14:00 2026年3月期決算説明資料 |
| 05/13 | （IR情報）14:00 (開示事項の経過)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伴う特別利益の計上に関するお知らせ |
| 05/13 | （IR情報）14:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/13 | （IR情報）14:00 代表取締役、取締役および監査役の異動について |
| 05/13 | （IR情報）14:00 当社株式の大量取得行為に関する対応策(買収への対応方針)の更新について |
| 05/13 | 2,158 | 2,248 | 1,972 | 1,998 | -9.1% | 5,240,000 | 5134億8675万 | -13.36% |
| 05/12 | 2,180 | 2,211 | 2,169 | 2,198 | +1.57% | 1,668,200 | 5648億8683万 | -5.54% |
| 05/11 | 2,130 | 2,196 | 2,130 | 2,164 | +0.42% | 2,013,700 | 5561億4882万 | -7.68% |
| 05/08 | 2,135 | 2,165 | 2,084 | 2,155 | +1.79% | 1,993,000 | 5538億3581万 | -8.76% |
| 05/07 | 2,058 | 2,127 | 2,050 | 2,117 | -5.19% | 3,022,900 | 5440億6980万 | -11.16% |
| 05/01 | 2,247 | 2,254 | 2,196 | 2,233 | -1.85% | 1,114,100 | 5738億8184万 | -7.15% |
| 04/30 | 2,314 | 2,339 | 2,235 | 2,275 | -0.87% | 1,939,100 | 5846億7586万 | -5.99% |
| 04/28 | 2,192 | 2,295 | 2,191 | 2,295 | +5.23% | 1,682,900 | 5898億1587万 | -5.44% |
| 04/27 | 2,230 | 2,230 | 2,151 | 2,181 | -3.2% | 1,397,500 | 5605億1782万 | -10.47% |
| 04/24 | 2,265 | 2,303 | 2,246 | 2,253 | -2.68% | 2,479,600 | 5790億2185万 | -7.97% |
| 04/23 | 2,182 | 2,323 | 2,182 | 2,315 | +8.84% | 4,870,100 | 5949億5587万 | -5.93% |
| 04/22 | （IR情報）14:00 「JAPEX経営計画2026-2035」の策定について |
| 04/22 | 2,197 | 2,217 | 2,126 | 2,127 | -0.19% | 3,549,200 | 5466億3980万 | -14.13% |
| 04/21 | 2,146 | 2,176 | 2,095 | 2,131 | -1.71% | 3,568,200 | 5476億6780万 | -14.73% |
| 04/20 | 2,248 | 2,265 | 2,130 | 2,168 | -7.67% | 5,294,900 | 5571億7682万 | -13.83% |
| 04/17 | （IR情報）15:00 中東情勢の緊迫化に伴う当社業績への影響について |
| 04/17 | 2,421 | 2,426 | 2,336 | 2,348 | -2% | 2,743,800 | 6034億3689万 | -7.27% |
| 04/16 | 2,386 | 2,419 | 2,374 | 2,396 | -0.17% | 1,638,200 | 6157億7291万 | -5.59% |
| 04/15 | 2,441 | 2,458 | 2,396 | 2,400 | -3.65% | 1,919,600 | 6168億91万 | -5.51% |
| 04/14 | 2,435 | 2,512 | 2,365 | 2,491 | -1.31% | 2,468,500 | 6401億8794万 | -1.85% |
| 04/13 | 2,487 | 2,529 | 2,474 | 2,524 | +5.74% | 3,066,100 | 6486億6895万 | -0.39% |
| 04/10 | 2,461 | 2,525 | 2,378 | 2,387 | -3.13% | 2,021,600 | 6134億5990万 | -5.65% |
| 04/09 | 2,460 | 2,525 | 2,444 | 2,464 | +2.07% | 3,113,500 | 6332億4893万 | -2.72% |
| 04/08 | 2,500 | 2,504 | 2,414 | 2,414 | -4.17% | 4,181,500 | 6203億9891万 | -4.58% |
| 04/08 | （空売り報告）Barclays Capital Securities Ltd 1,061,645株（0.41%）-0.17%義務消失 |
| 04/07 | 2,585 | 2,609 | 2,508 | 2,519 | 0% | 2,288,600 | 6473億8395万 | -0.71% |
| 04/06 | 2,558 | 2,580 | 2,512 | 2,519 | -2.25% | 2,679,100 | 6473億8395万 | -0.94% |
| 04/06 | （空売り報告）Barclays Capital Securities Ltd 1,515,245株（0.58%）-0.11% |
| 04/03 | 2,499 | 2,580 | 2,485 | 2,577 | +2.06% | 2,708,300 | 6622億8997万 | +1.54% |
| 04/02 | 2,490 | 2,589 | 2,405 | 2,525 | -3.66% | 7,635,900 | 6489億2595万 | +0.04% |
| 04/01 | 2,489 | 2,625 | 2,461 | 2,621 | +0.5% | 3,890,000 | 6735億9799万 | +4.26% |
| 04/01 | （空売り報告）Barclays Capital Securities Ltd 1,790,945株（0.69%）-0.02% |
| 03/31 | 2,696 | 2,716 | 2,572 | 2,608 | -3.19% | 4,077,900 | 6702億5699万 | +4.24% |
| 03/30 | 2,615 | 2,716 | 2,602 | 2,694 | +1.13% | 4,625,100 | 6923億5902万 | +8.11% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 1,834,945株（0.71%）+0.07% |
| 03/27 | 2,601 | 2,665 | 2,574 | 2,664 | +2.7% | 3,863,000 | 6846億4901万 | +7.51% |
| 03/26 | 2,479 | 2,612 | 2,469 | 2,594 | +5.62% | 4,237,100 | 6666億5898万 | +5.45% |
| 03/25 | 2,590 | 2,602 | 2,448 | 2,456 | -2.54% | 3,183,200 | 6311億9293万 | +0.49% |
| 03/24 | 2,485 | 2,573 | 2,475 | 2,520 | +1.49% | 3,993,700 | 6476億4095万 | +3.49% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 1,647,628株（0.64%）-0.09% |
| 03/23 | 2,591 | 2,627 | 2,444 | 2,483 | -4.17% | 5,263,600 | 6381億3194万 | +2.43% |
| 03/19 | 2,754 | 2,785 | 2,591 | 2,591 | -4.57% | 6,554,300 | 6658億8798万 | +7.11% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 1,900,115株（0.73%）再IN |
| 03/18 | 2,674 | 2,819 | 2,664 | 2,715 | +2.3% | 6,067,000 | 6977億5603万 | +13.08% |
| 03/17 | 2,542 | 2,687 | 2,530 | 2,654 | +3.59% | 4,472,800 | 6820億7900万 | +11.79% |
| 03/16 | 2,640 | 2,647 | 2,537 | 2,562 | -0.39% | 4,130,600 | 6584億3497万 | +9.02% |
| 03/13 | 2,514 | 2,618 | 2,481 | 2,572 | +3.09% | 4,079,200 | 6610億497万 | +10.48% |
| 03/12 | 2,443 | 2,499 | 2,425 | 2,495 | +2.13% | 3,992,400 | 6412億1594万 | +8.24% |
| 03/11 | 2,354 | 2,460 | 2,348 | 2,443 | +3.08% | 2,427,700 | 6278億5192万 | +7.06% |
| 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% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,615,208株（0.62%）+0.08% |
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。
