| 2026 |
| 09/30 | 5,400 | 5,440 | 5,365 | 5,433 | +1.34% | 142,600 | - | -2.72% |
| 09/29 | 5,500 | 5,528 | 5,354 | 5,361 | -5% | 209,700 | - | -4.05% |
| 09/28 | 5,700 | 5,708 | 5,630 | 5,643 | -0.28% | 179,700 | - | +0.91% |
| 09/25 | 5,664 | 5,688 | 5,634 | 5,659 | -0.58% | 135,900 | - | +1.38% |
| 09/24 | 5,718 | 5,727 | 5,666 | 5,692 | +0.12% | 116,400 | - | +2.06% |
| 09/18 | 5,737 | 5,745 | 5,677 | 5,685 | -0.77% | 112,200 | - | +2.05% |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 360,800株（0.86%）+0.16% |
| 09/17 | 5,663 | 5,751 | 5,648 | 5,729 | +2.25% | 183,700 | - | +2.98% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 294,700株（0.7%）再IN |
| 09/16 | 5,570 | 5,634 | 5,558 | 5,603 | +0.72% | 77,900 | - | +0.86% |
| 09/15 | 5,548 | 5,572 | 5,513 | 5,563 | +0.27% | 155,700 | - | +0.27% |
| 09/14 | 5,500 | 5,561 | 5,500 | 5,548 | +1.26% | 71,800 | - | +0.09% |
| 09/11 | 5,420 | 5,525 | 5,420 | 5,479 | -0.4% | 103,300 | - | -1.08% |
| 09/10 | 5,551 | 5,609 | 5,493 | 5,501 | -2.45% | 142,100 | - | -0.58% |
| 09/09 | 5,591 | 5,664 | 5,568 | 5,639 | +0.09% | 74,600 | - | +2.12% |
| 09/08 | 5,590 | 5,646 | 5,555 | 5,634 | +0.84% | 108,700 | - | +2.31% |
| 09/07 | 5,668 | 5,672 | 5,582 | 5,587 | -0.53% | 139,100 | - | +1.75% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 103,892株（0.24%）-0.56%義務消失 |
| 09/04 | 5,600 | 5,626 | 5,558 | 5,617 | +0.11% | 164,600 | - | +2.5% |
| 09/04 | （空売り報告）モルガン・スタンレーMUFG証券 338,192株（0.8%）再IN |
| 09/03 | 5,604 | 5,642 | 5,589 | 5,611 | -0.28% | 107,000 | - | +2.6% |
| 09/02 | 5,669 | 5,688 | 5,592 | 5,627 | -1% | 161,600 | - | +3.13% |
| 09/01 | 5,597 | 5,684 | 5,578 | 5,684 | +1.99% | 160,500 | - | +4.35% |
| 08/31 | 5,543 | 5,600 | 5,510 | 5,573 | +0.72% | 157,000 | - | +2.52% |
| 08/28 | 5,552 | 5,562 | 5,508 | 5,533 | -0.5% | 105,300 | - | +1.93% |
| 08/27 | 5,566 | 5,601 | 5,550 | 5,561 | -0.3% | 82,500 | - | +2.56% |
| 08/26 | 5,537 | 5,600 | 5,537 | 5,578 | +0.74% | 144,500 | - | +3.05% |
| 08/25 | 5,570 | 5,598 | 5,530 | 5,537 | -0.25% | 90,800 | - | +2.5% |
| 08/24 | 5,499 | 5,566 | 5,481 | 5,551 | +1.2% | 113,200 | - | +3.01% |
| 08/21 | 5,476 | 5,488 | 5,444 | 5,485 | +0.05% | 72,400 | - | +1.99% |
| 08/20 | 5,416 | 5,482 | 5,407 | 5,482 | +1.54% | 131,200 | - | +2.05% |
| 08/19 | 5,500 | 5,500 | 5,368 | 5,399 | -2.47% | 157,000 | - | +0.63% |
| 08/18 | 5,569 | 5,587 | 5,527 | 5,536 | +0.16% | 115,600 | - | +3.25% |
| 08/17 | 5,568 | 5,583 | 5,523 | 5,527 | +0.47% | 87,300 | - | +3.21% |
| 08/14 | 5,499 | 5,554 | 5,467 | 5,501 | -0.34% | 116,800 | - | +2.82% |
| 08/13 | 5,461 | 5,520 | 5,446 | 5,520 | +1.58% | 137,600 | - | +3.25% |
| 08/12 | 5,460 | 5,470 | 5,384 | 5,434 | +0.11% | 142,200 | - | +1.7% |
| 08/10 | 5,365 | 5,497 | 5,327 | 5,428 | -0.37% | 183,200 | - | +1.65% |
| 08/07 | 5,321 | 5,554 | 5,321 | 5,448 | +2.39% | 304,200 | - | +2.14% |
| 08/07 | （IR情報）9:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 5,250 | 5,321 | 5,250 | 5,321 | +1.51% | 103,900 | - | -0.09% |
| 08/05 | 5,280 | 5,290 | 5,227 | 5,242 | -0.11% | 87,400 | - | -1.54% |
| 08/04 | 5,230 | 5,290 | 5,223 | 5,248 | +0.06% | 102,900 | - | -1.48% |
| 08/03 | 5,298 | 5,298 | 5,161 | 5,245 | -1.28% | 135,800 | - | -1.58% |
| 07/31 | 5,265 | 5,364 | 5,264 | 5,313 | -0.36% | 113,900 | - | -0.34% |
| 07/30 | 5,297 | 5,366 | 5,265 | 5,332 | +0.47% | 124,200 | - | +0.08% |
| 07/29 | 5,400 | 5,417 | 5,281 | 5,307 | -1.45% | 157,500 | - | -0.36% |
| 07/28 | 5,414 | 5,414 | 5,331 | 5,385 | -0.72% | 103,700 | - | +1.13% |
| 07/27 | 5,400 | 5,434 | 5,370 | 5,424 | +0.91% | 116,900 | - | +1.88% |
| 07/24 | 5,314 | 5,379 | 5,305 | 5,375 | +0.26% | 105,700 | - | +1% |
| 07/23 | 5,353 | 5,385 | 5,335 | 5,361 | +0.15% | 89,700 | - | +0.69% |
| 07/22 | 5,294 | 5,379 | 5,285 | 5,353 | +0.89% | 98,300 | - | +0.49% |
| 07/21 | 5,248 | 5,318 | 5,218 | 5,306 | +2.04% | 137,900 | - | -0.41% |
| 07/17 | 5,260 | 5,301 | 5,164 | 5,200 | -1.31% | 156,100 | - | -2.57% |
| 07/16 | 5,319 | 5,377 | 5,265 | 5,269 | -1.24% | 118,100 | - | -1.38% |
| 07/15 | 5,370 | 5,395 | 5,312 | 5,335 | +0.15% | 100,800 | - | -0.15% |
| 07/14 | 5,330 | 5,357 | 5,308 | 5,327 | +0.43% | 75,900 | - | -0.28% |
| 07/13 | 5,395 | 5,421 | 5,274 | 5,304 | -1.19% | 114,100 | - | -0.69% |
| 07/10 | 5,420 | 5,438 | 5,368 | 5,368 | -0.67% | 88,500 | - | +0.54% |
| 07/09 | 5,350 | 5,440 | 5,335 | 5,404 | +0.17% | 167,300 | - | +1.22% |
| 07/08 | 5,394 | 5,425 | 5,355 | 5,395 | -0.92% | 96,000 | - | +1.18% |
| 07/07 | 5,419 | 5,473 | 5,395 | 5,445 | +1.28% | 163,000 | - | +2.23% |
| 07/06 | 5,315 | 5,411 | 5,315 | 5,376 | +2.3% | 108,100 | - | +1.13% |
| 07/03 | 5,300 | 5,330 | 5,255 | 5,255 | +0.08% | 95,200 | - | -1.13% |
| 07/02 | 5,260 | 5,330 | 5,232 | 5,251 | -0.68% | 113,500 | - | -1.33% |
| 07/01 | 5,360 | 5,360 | 5,285 | 5,287 | -0.4% | 101,300 | - | -0.77% |
| 06/30 | 5,341 | 5,341 | 5,282 | 5,308 | -0.02% | 120,100 | - | -0.47% |
| 06/29 | 5,306 | 5,341 | 5,261 | 5,309 | +0.34% | 112,000 | - | -0.58% |
| 06/26 | 5,273 | 5,312 | 5,235 | 5,291 | +0.9% | 97,000 | - | -1.05% |
| 06/25 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 06/25 | 5,303 | 5,325 | 5,225 | 5,244 | -0.4% | 112,400 | - | -2% |
| 06/24 | 5,319 | 5,331 | 5,254 | 5,265 | -0.45% | 79,200 | - | -1.72% |
| 06/23 | 5,379 | 5,379 | 5,274 | 5,289 | -1.12% | 85,600 | - | -1.38% |
| 06/22 | 5,355 | 5,383 | 5,314 | 5,349 | -0.63% | 72,300 | - | -0.45% |
| 06/19 | （IR情報）14:00 支配株主等に関する事項について |
| 06/19 | 5,418 | 5,448 | 5,373 | 5,383 | -0.99% | 131,100 | - | +0.13% |
| 06/18 | 5,422 | 5,481 | 5,416 | 5,437 | +0.39% | 98,800 | - | +0.97% |
| 06/17 | 5,424 | 5,478 | 5,404 | 5,416 | +0.43% | 70,700 | - | +0.46% |
| 06/16 | 5,500 | 5,500 | 5,350 | 5,393 | -2.19% | 116,700 | - | -0.24% |
| 06/15 | 5,407 | 5,530 | 5,392 | 5,514 | +2.76% | 143,200 | - | +1.7% |
| 06/12 | 5,362 | 5,394 | 5,310 | 5,366 | +1.98% | 150,500 | - | -1.18% |
| 06/11 | 5,235 | 5,263 | 5,150 | 5,262 | -0.96% | 117,200 | - | -3.36% |
| 06/10 | 5,305 | 5,333 | 5,258 | 5,313 | +0.38% | 107,500 | - | -2.75% |
| 06/09 | 5,326 | 5,361 | 5,246 | 5,293 | +0.38% | 93,500 | - | -3.39% |
| 06/08 | 5,283 | 5,303 | 5,200 | 5,273 | -1.44% | 150,600 | - | -4.07% |
| 06/05 | 5,300 | 5,379 | 5,276 | 5,350 | +2.04% | 111,900 | - | -3.1% |
| 06/04 | 5,224 | 5,299 | 5,211 | 5,243 | +0.02% | 148,800 | - | -5.31% |
| 06/03 | 5,199 | 5,254 | 5,160 | 5,242 | +0.83% | 131,500 | - | -5.63% |
| 06/02 | 5,300 | 5,300 | 5,145 | 5,199 | -2.53% | 154,900 | - | -6.74% |
| 06/01 | 5,384 | 5,408 | 5,334 | 5,334 | -1.77% | 150,500 | - | -4.7% |
| 05/29 | 5,405 | 5,472 | 5,353 | 5,430 | +0.22% | 192,700 | - | -3.24% |
| 05/28 | 5,414 | 5,491 | 5,359 | 5,418 | +0.15% | 101,700 | - | -3.58% |
| 05/27 | 5,482 | 5,490 | 5,379 | 5,410 | -1.15% | 161,600 | - | -3.87% |
| 05/26 | 5,485 | 5,545 | 5,417 | 5,473 | -0.11% | 144,000 | - | -2.91% |
| 05/25 | 5,422 | 5,543 | 5,422 | 5,479 | +1.5% | 137,900 | - | -2.96% |
| 05/22 | 5,400 | 5,407 | 5,339 | 5,398 | +0.07% | 133,700 | - | -4.54% |
| 05/21 | 5,461 | 5,484 | 5,350 | 5,394 | -0.42% | 142,200 | - | -4.87% |
| 05/20 | 5,511 | 5,511 | 5,384 | 5,417 | -2.26% | 211,100 | - | -4.73% |
| 05/19 | 5,459 | 5,580 | 5,459 | 5,542 | +2.01% | 155,500 | - | -2.84% |
| 05/18 | 5,563 | 5,563 | 5,425 | 5,433 | -2.7% | 176,500 | - | -5.02% |
| 05/15 | 5,656 | 5,662 | 5,561 | 5,584 | -0.46% | 171,800 | - | -2.6% |
| 05/14 | 5,779 | 5,788 | 5,588 | 5,610 | -2.92% | 202,100 | - | -2.26% |
| 05/13 | 5,792 | 5,849 | 5,715 | 5,779 | -0.33% | 186,100 | - | +0.5% |
| 05/12 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）14:00 通期業績予想と実績との差異及び剰余金の配当(期末配当・増配)に関するお知らせ |
| 05/12 | （IR情報）14:00 『西松ーVision 2035』及び『中期経営計画2028』策定のお知らせ |
| 05/12 | 5,749 | 5,950 | 5,650 | 5,798 | +1.42% | 240,800 | - | +0.8% |
| 05/11 | 5,706 | 5,770 | 5,668 | 5,717 | -0.21% | 108,500 | - | -0.69% |
| 05/08 | 5,698 | 5,748 | 5,653 | 5,729 | +0.17% | 128,600 | - | -0.49% |
| 05/07 | 5,775 | 5,798 | 5,705 | 5,719 | +0.32% | 141,100 | - | -0.68% |
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。
