| 2026 |
| 09/15 | 351 | 353 | 347 | 349 | -0.29% | 303,600 | - | -1.69% |
| 09/14 | 348 | 352 | 348 | 350 | +0.86% | 203,400 | - | -1.41% |
| 09/11 | 347 | 351 | 345 | 347 | -0.57% | 414,700 | - | -2.53% |
| 09/10 | 352 | 352 | 348 | 349 | -1.69% | 437,000 | - | -2.24% |
| 09/09 | 355 | 356 | 353 | 355 | 0% | 380,800 | - | -0.84% |
| 09/08 | 355 | 357 | 353 | 355 | 0% | 412,500 | - | -0.84% |
| 09/07 | 360 | 362 | 355 | 355 | -1.39% | 488,400 | - | -1.11% |
| 09/04 | 354 | 360 | 354 | 360 | +1.69% | 479,200 | - | +0.28% |
| 09/03 | 352 | 356 | 351 | 354 | +0.57% | 495,100 | - | -1.67% |
| 09/02 | 355 | 357 | 351 | 352 | -1.68% | 598,800 | - | -2.22% |
| 09/01 | 354 | 359 | 352 | 358 | +0.56% | 603,900 | - | -0.83% |
| 08/31 | 360 | 361 | 356 | 356 | -1.39% | 555,400 | - | -1.66% |
| 08/28 | 359 | 361 | 356 | 361 | 0% | 517,200 | - | -0.28% |
| 08/27 | 363 | 367 | 360 | 361 | -0.28% | 519,500 | - | -0.28% |
| 08/26 | 359 | 364 | 358 | 362 | +0.84% | 580,100 | - | 0% |
| 08/25 | 358 | 359 | 355 | 359 | +0.28% | 522,400 | - | -0.83% |
| 08/24 | 359 | 361 | 355 | 358 | -0.28% | 520,000 | - | -1.1% |
| 08/21 | 352 | 359 | 352 | 359 | +0.28% | 528,800 | - | -0.83% |
| 08/20 | 357 | 361 | 355 | 358 | +0.85% | 498,400 | - | -1.1% |
| 08/19 | 355 | 356 | 351 | 355 | 0% | 1,177,900 | - | -1.93% |
| 08/18 | 351 | 361 | 350 | 355 | -0.56% | 988,900 | - | -1.93% |
| 08/17 | 350 | 357 | 348 | 357 | +1.13% | 505,600 | - | -1.38% |
| 08/14 | 346 | 354 | 346 | 353 | +0.57% | 634,900 | - | -2.49% |
| 08/13 | 344 | 351 | 342 | 351 | +1.15% | 961,100 | - | -3.04% |
| 08/12 | 346 | 352 | 346 | 347 | +0.58% | 678,800 | - | -4.14% |
| 08/10 | 349 | 354 | 345 | 345 | -10.16% | 1,565,400 | - | -4.7% |
| 08/07 | 17:00 (開示事項の経過)根基営造股イ分有限公司との台湾における協業及び合弁会社設立に係る合弁契約締結の決定に関するお知らせ |
| 08/07 | 17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 363 | 389 | 359 | 384 | +4.92% | 1,496,800 | - | +6.08% |
| 08/06 | 362 | 367 | 362 | 366 | +1.1% | 358,700 | - | +1.39% |
| 08/05 | 362 | 364 | 361 | 362 | -1.9% | 539,400 | - | +0.56% |
| 08/04 | 371 | 371 | 367 | 369 | -0.54% | 671,900 | - | +2.79% |
| 08/03 | 363 | 373 | 358 | 371 | +1.37% | 792,800 | - | +3.92% |
| 07/31 | 367 | 372 | 365 | 366 | -1.35% | 385,800 | - | +2.81% |
| 07/30 | 370 | 374 | 366 | 371 | -0.8% | 616,200 | - | +4.51% |
| 07/29 | 372 | 374 | 369 | 374 | +1.36% | 593,200 | - | +5.95% |
| 07/28 | 370 | 372 | 364 | 369 | -0.54% | 431,100 | - | +4.83% |
| 07/27 | 368 | 372 | 367 | 371 | +1.37% | 560,600 | - | +6% |
| 07/24 | 362 | 367 | 361 | 366 | +0.27% | 396,800 | - | +4.87% |
| 07/23 | 360 | 366 | 360 | 365 | +0.55% | 540,000 | - | +4.89% |
| 07/22 | 360 | 366 | 360 | 363 | +0.83% | 589,400 | - | +4.61% |
| 07/21 | 355 | 362 | 355 | 360 | +1.98% | 576,100 | - | +4.35% |
| 07/17 | 356 | 360 | 350 | 353 | -0.84% | 430,000 | - | +2.62% |
| 07/16 | 357 | 364 | 355 | 356 | -0.28% | 554,700 | - | +3.79% |
| 07/15 | 356 | 361 | 355 | 357 | +1.13% | 527,000 | - | +4.39% |
| 07/14 | 355 | 359 | 351 | 353 | -0.28% | 574,600 | - | +3.52% |
| 07/13 | 362 | 367 | 353 | 354 | -1.94% | 567,700 | - | +4.12% |
| 07/10 | 358 | 365 | 358 | 361 | +0.84% | 520,800 | - | +6.49% |
| 07/09 | 355 | 359 | 353 | 358 | +0.85% | 382,600 | - | +6.23% |
| 07/08 | 355 | 356 | 352 | 355 | 0% | 506,100 | - | +5.65% |
| 07/07 | 357 | 360 | 354 | 355 | +0.85% | 430,500 | - | +5.97% |
| 07/06 | 346 | 356 | 345 | 352 | +2.33% | 793,400 | - | +5.71% |
| 07/03 | 345 | 350 | 344 | 344 | 0% | 451,100 | - | +3.61% |
| 07/02 | 19:00 その他の関係会社の異動に関するお知らせ |
| 07/02 | 341 | 349 | 341 | 344 | +0.88% | 458,500 | - | +3.93% |
| 07/01 | 338 | 341 | 336 | 341 | +1.19% | 308,600 | - | +3.33% |
| 06/30 | 336 | 340 | 335 | 337 | -0.88% | 363,000 | - | +2.43% |
| 06/29 | 337 | 341 | 336 | 340 | +0.59% | 488,600 | - | +3.34% |
| 06/26 | 334 | 338 | 332 | 338 | +1.2% | 270,500 | - | +3.05% |
| 06/25 | 336 | 336 | 334 | 334 | +0.3% | 223,400 | - | +1.83% |
| 06/24 | 333 | 338 | 332 | 333 | +0.3% | 281,000 | - | +1.83% |
| 06/23 | 336 | 340 | 331 | 332 | -1.19% | 380,400 | - | +1.53% |
| 06/22 | 334 | 340 | 333 | 336 | +0.6% | 283,200 | - | +2.75% |
| 06/19 | 339 | 341 | 332 | 334 | -1.76% | 659,500 | - | +2.14% |
| 06/18 | 338 | 343 | 337 | 340 | +1.8% | 543,200 | - | +3.98% |
| 06/17 | 333 | 337 | 332 | 334 | +0.6% | 409,100 | - | +2.14% |
| 06/16 | 337 | 337 | 330 | 332 | -0.6% | 411,800 | - | +1.22% |
| 06/15 | 332 | 338 | 331 | 334 | +1.52% | 626,600 | - | +1.21% |
| 06/12 | 327 | 332 | 324 | 329 | +1.23% | 776,100 | - | -0.9% |
| 06/11 | 324 | 325 | 319 | 325 | 0% | 872,700 | - | -2.69% |
| 06/10 | 16:00 (変更)「伊藤忠商事株式会社との資本業務提携契約の締結、第三者割当による新株式の発行、及び主要株主である筆頭株主の異動に関するお知らせ」の一部変更 |
| 06/10 | 325 | 326 | 321 | 325 | -0.31% | 365,800 | - | -3.27% |
| 06/09 | 328 | 331 | 325 | 326 | 0% | 436,300 | - | -3.55% |
| 06/08 | 328 | 329 | 324 | 326 | -0.91% | 400,000 | - | -4.12% |
| 06/05 | 321 | 329 | 320 | 329 | +2.81% | 341,900 | - | -3.8% |
| 06/04 | 319 | 323 | 316 | 320 | -0.93% | 413,800 | - | -6.98% |
| 06/03 | 315 | 323 | 314 | 323 | +2.54% | 450,600 | - | -6.65% |
| 06/02 | 315 | 316 | 310 | 315 | -0.63% | 526,200 | - | -9.48% |
| 06/01 | 325 | 325 | 316 | 317 | -2.46% | 775,800 | - | -9.43% |
| 05/29 | 326 | 328 | 325 | 325 | -0.31% | 405,200 | - | -7.67% |
| 05/28 | 326 | 327 | 323 | 326 | 0% | 432,200 | - | -7.65% |
| 05/27 | 325 | 327 | 323 | 326 | +0.31% | 323,500 | - | -8.17% |
| 05/26 | 323 | 331 | 322 | 325 | -0.31% | 601,200 | - | -8.71% |
| 05/25 | 17:00 根基営造股イ分有限公司との台湾における協業および合弁会社設立に向けた提携意向書の締結に関するお知らせ |
| 05/25 | 323 | 332 | 321 | 326 | +0.31% | 930,000 | - | -8.94% |
| 05/22 | 324 | 326 | 322 | 325 | +0.93% | 294,100 | - | -9.72% |
| 05/21 | 326 | 329 | 321 | 322 | -0.62% | 392,900 | - | -11.05% |
| 05/20 | 333 | 333 | 320 | 324 | -2.7% | 511,200 | - | -10.99% |
| 05/19 | 329 | 335 | 327 | 333 | +2.46% | 440,700 | - | -9.02% |
| 05/18 | 330 | 330 | 321 | 325 | -2.4% | 735,000 | - | -11.68% |
| 05/15 | 12:00 (訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正について_20260514 |
| 05/15 | 336 | 344 | 329 | 333 | -3.2% | 1,423,400 | - | -10% |
| 05/14 | 15:00 中期経営計画(2026～2028年度)の策定に関するお知らせ |
| 05/14 | 15:00 取締役会の実効性評価に関する評価結果の概要について |
| 05/14 | 15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 363 | 367 | 339 | 344 | -6.27% | 1,098,900 | - | -7.53% |
| 05/13 | 376 | 376 | 365 | 367 | -2.39% | 447,000 | - | -1.61% |
| 05/12 | 382 | 382 | 376 | 376 | -1.31% | 257,500 | - | +0.53% |
| 05/11 | 380 | 382 | 375 | 381 | +1.06% | 447,000 | - | +1.87% |
| 05/08 | 380 | 382 | 376 | 377 | -0.79% | 216,900 | - | +1.07% |
| 05/07 | 380 | 383 | 377 | 380 | +0.8% | 453,600 | - | +1.88% |
| 05/01 | 373 | 379 | 371 | 377 | +1.34% | 321,800 | - | +1.07% |
| 04/30 | 376 | 380 | 372 | 372 | -2.36% | 399,400 | - | -0.27% |
| 04/28 | 374 | 383 | 373 | 381 | +2.14% | 489,600 | - | +2.14% |
| 04/27 | 372 | 374 | 368 | 373 | +0.81% | 422,300 | - | 0% |
| 04/24 | 372 | 374 | 368 | 370 | 0% | 497,700 | - | -0.8% |
| 04/23 | 366 | 370 | 363 | 370 | +1.37% | 511,300 | - | -1.07% |
| 04/22 | 372 | 375 | 365 | 365 | -1.62% | 435,500 | - | -2.67% |
| 04/21 | 366 | 371 | 363 | 371 | +2.2% | 536,000 | - | -1.33% |
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。
