| 2026 |
| 03/09 | 1,000 | 1,029 | 991 | 1,027 | -2.56% | 869,900 | 829億6751万 | -7.97% |
| 03/06 | 1,044 | 1,057 | 1,036 | 1,054 | -0.57% | 317,800 | 851億4874万 | -5.64% |
| 03/05 | 1,082 | 1,089 | 1,052 | 1,060 | +2.02% | 428,500 | 856億3346万 | -5.1% |
| 03/04 | 1,050 | 1,066 | 1,014 | 1,039 | -4.15% | 827,800 | 839億3695万 | -7.15% |
| 03/03 | 1,120 | 1,127 | 1,083 | 1,084 | -4.32% | 597,700 | 875億7233万 | -3.3% |
| 03/02 | 1,109 | 1,135 | 1,095 | 1,133 | -1.65% | 815,800 | 915億3086万 | +0.98% |
| 02/27 | 1,130 | 1,157 | 1,130 | 1,152 | +2.31% | 441,200 | 930億6580万 | +2.77% |
| 02/26 | 1,121 | 1,136 | 1,117 | 1,126 | +0.54% | 308,700 | 909億6536万 | +0.63% |
| 02/25 | 1,132 | 1,134 | 1,117 | 1,120 | -1.5% | 380,900 | 904億8064万 | +0.09% |
| 02/24 | 1,136 | 1,139 | 1,109 | 1,137 | +0.18% | 489,100 | 918億5401万 | +1.7% |
| 02/20 | 1,140 | 1,141 | 1,118 | 1,135 | -1.13% | 463,900 | 916億9243万 | +1.61% |
| 02/19 | 1,140 | 1,148 | 1,130 | 1,148 | +0.44% | 288,500 | 927億4266万 | +2.87% |
| 02/18 | 1,142 | 1,150 | 1,133 | 1,143 | +0.97% | 291,900 | 923億3872万 | +2.51% |
| 02/17 | 1,138 | 1,148 | 1,129 | 1,132 | -0.53% | 254,000 | 914億5008万 | +1.8% |
| 02/16 | 1,135 | 1,141 | 1,120 | 1,138 | +0.8% | 454,900 | 919億3479万 | +2.52% |
| 02/13 | 1,155 | 1,174 | 1,118 | 1,129 | -3.26% | 1,055,400 | 912億772万 | +1.99% |
| 02/12 | 1,136 | 1,175 | 1,132 | 1,167 | -4.34% | 1,896,100 | 942億7760万 | +5.71% |
| 02/10 | （IR情報）15:30 監査役および執行役員等の異動に関するお知らせ |
| 02/10 | （IR情報）15:30 配当予想の修正(増配)の修正に関するお知らせ |
| 02/10 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,205 | 1,233 | 1,202 | 1,220 | +3.83% | 1,216,700 | 985億5927万 | +10.91% |
| 02/09 | 1,180 | 1,187 | 1,161 | 1,175 | +2.17% | 676,300 | 949億2389万 | +7.6% |
| 02/06 | 1,129 | 1,160 | 1,126 | 1,150 | +2.31% | 729,500 | 929億423万 | +5.89% |
| 02/05 | 1,117 | 1,130 | 1,103 | 1,124 | +1.44% | 566,300 | 908億378万 | +3.98% |
| 02/04 | 1,092 | 1,114 | 1,085 | 1,108 | +1.84% | 326,700 | 895億1120万 | +2.88% |
| 02/03 | 1,074 | 1,089 | 1,069 | 1,088 | +2.45% | 263,300 | 878億9548万 | +1.3% |
| 02/02 | 1,078 | 1,085 | 1,060 | 1,062 | +0.57% | 270,800 | 857億9503万 | -0.93% |
| 01/30 | 1,056 | 1,061 | 1,040 | 1,056 | +0.38% | 290,700 | 853億1032万 | -1.4% |
| 01/29 | 1,055 | 1,060 | 1,036 | 1,052 | -0.66% | 388,600 | 849億8717万 | -1.77% |
| 01/28 | （IR情報）10:00 「個人投資家向けIR セミナー」書き起こし記事 公開のお知らせ |
| 01/28 | 1,083 | 1,086 | 1,059 | 1,059 | -3.02% | 301,500 | 855億5268万 | -1.03% |
| 01/27 | 1,086 | 1,094 | 1,071 | 1,092 | 0% | 230,700 | 882億1862万 | +2.15% |
| 01/26 | 1,100 | 1,103 | 1,086 | 1,092 | -2.06% | 346,300 | 882億1862万 | +2.34% |
| 01/23 | 1,115 | 1,130 | 1,109 | 1,115 | +0.72% | 262,700 | 900億7671万 | +4.79% |
| 01/22 | 1,115 | 1,120 | 1,104 | 1,107 | +0.09% | 343,200 | 894億3042万 | +4.34% |
| 01/21 | 1,093 | 1,110 | 1,090 | 1,106 | -0.81% | 228,800 | 893億4963万 | +4.54% |
| 01/20 | 1,115 | 1,122 | 1,107 | 1,115 | +0.81% | 259,000 | 900億7671万 | +5.89% |
| 01/19 | 1,113 | 1,117 | 1,088 | 1,106 | -0.63% | 316,600 | 893億4963万 | +5.43% |
| 01/16 | 1,105 | 1,117 | 1,099 | 1,113 | +0.45% | 218,000 | 899億1514万 | +6.51% |
| 01/15 | 1,100 | 1,115 | 1,100 | 1,108 | +0.18% | 352,100 | 895億1120万 | +6.44% |
| 01/14 | 1,097 | 1,110 | 1,093 | 1,106 | +2.31% | 325,300 | 893億4963万 | +6.76% |
| 01/13 | 1,090 | 1,095 | 1,078 | 1,081 | +0.65% | 291,400 | 873億2997万 | +4.75% |
| 01/09 | 1,070 | 1,074 | 1,062 | 1,074 | +0.85% | 211,200 | 867億6447万 | +4.47% |
| 01/08 | 1,050 | 1,075 | 1,050 | 1,065 | +1.33% | 307,500 | 860億3739万 | +3.9% |
| 01/07 | 1,050 | 1,058 | 1,046 | 1,051 | -1.22% | 272,700 | 849億639万 | +2.64% |
| 01/06 | 1,037 | 1,074 | 1,032 | 1,064 | +3.3% | 737,300 | 859億5661万 | +4.01% |
| 01/05 | 1,032 | 1,037 | 1,021 | 1,030 | +0.78% | 453,100 | 832億987万 | +0.98% |
| 2025 |
| 12/30 | 1,022 | 1,032 | 1,019 | 1,022 | +0.29% | 485,500 | 825億6358万 | +0.2% |
| 12/29 | 1,037 | 1,041 | 1,011 | 1,019 | -1.26% | 565,800 | 823億2122万 | 0% |
| 12/26 | 1,042 | 1,043 | 1,023 | 1,032 | -0.1% | 369,200 | 833億7145万 | +1.47% |
| 12/25 | 1,045 | 1,045 | 1,011 | 1,033 | -0.67% | 397,000 | 834億5223万 | +1.77% |
| 12/24 | 1,042 | 1,054 | 1,034 | 1,040 | -0.38% | 163,700 | 840億1774万 | +2.87% |
| 12/23 | （IR情報）15:30 淺沼組の温室効果ガス削減目標がSBT認定を取得 |
| 12/23 | 1,039 | 1,048 | 1,037 | 1,044 | +0.58% | 147,600 | 843億4088万 | +3.67% |
| 12/22 | 1,053 | 1,055 | 1,035 | 1,038 | -0.76% | 275,300 | 838億5616万 | +3.39% |
| 12/19 | 1,030 | 1,060 | 1,030 | 1,046 | +0.87% | 377,900 | 845億245万 | +4.6% |
| 12/18 | 1,028 | 1,041 | 1,019 | 1,037 | +1.07% | 239,000 | 837億7538万 | +4.01% |
| 12/17 | 1,022 | 1,029 | 1,014 | 1,026 | +0.1% | 164,900 | 828億8673万 | +3.32% |
| 12/16 | 1,035 | 1,036 | 1,022 | 1,025 | -0.77% | 367,800 | 828億594万 | +3.74% |
| 12/15 | 1,015 | 1,035 | 1,010 | 1,033 | +0.78% | 180,800 | 834億5223万 | +5.09% |
| 12/12 | 1,003 | 1,027 | 1,000 | 1,025 | +3.22% | 368,800 | 828億594万 | +4.81% |
| 12/11 | 1,015 | 1,015 | 992 | 993 | -1.1% | 227,800 | 802億2078万 | +1.95% |
| 12/10 | 1,012 | 1,015 | 1,003 | 1,004 | -0.4% | 142,800 | 811億943万 | +3.51% |
| 12/09 | 1,016 | 1,025 | 1,001 | 1,008 | -0.79% | 226,200 | 814億3258万 | +4.46% |
| 12/08 | 1,000 | 1,020 | 999 | 1,016 | +2.21% | 292,100 | 820億7887万 | +5.83% |
| 12/05 | 992 | 1,005 | 989 | 994 | -0.1% | 262,800 | 803億157万 | +4.19% |
| 12/04 | 987 | 1,004 | 983 | 995 | +0.61% | 422,200 | 803億8235万 | +4.96% |
| 12/03 | 994 | 1,000 | 982 | 989 | -0.9% | 446,800 | 798億9764万 | +4.88% |
| 12/02 | 1,017 | 1,020 | 985 | 998 | -2.92% | 624,000 | 806億2471万 | +6.17% |
| 12/01 | 1,031 | 1,034 | 1,019 | 1,028 | 0% | 576,200 | 830億4830万 | +9.83% |
| 11/28 | 1,001 | 1,041 | 1,000 | 1,028 | +2.39% | 523,300 | 830億4830万 | +10.54% |
| 11/27 | 1,017 | 1,019 | 1,002 | 1,004 | -1.08% | 362,900 | 811億943万 | +8.66% |
| 11/26 | 998 | 1,017 | 993 | 1,015 | +1.7% | 702,500 | 819億9808万 | +10.45% |
| 11/25 | 999 | 1,004 | 975 | 998 | +1.11% | 451,500 | 806億2471万 | +9.07% |
| 11/21 | 963 | 987 | 963 | 987 | +2.49% | 428,200 | 797億3606万 | +8.46% |
| 11/20 | 950 | 971 | 947 | 963 | +1.8% | 362,300 | 777億9719万 | +6.29% |
| 11/19 | 948 | 955 | 936 | 946 | 0% | 234,900 | 764億2383万 | +4.99% |
| 11/18 | 953 | 964 | 942 | 946 | -1.15% | 372,800 | 764億2383万 | +5.58% |
| 11/17 | 946 | 965 | 942 | 957 | +1.92% | 339,100 | 773億1247万 | +7.41% |
| 11/14 | 951 | 959 | 937 | 939 | -2.49% | 571,900 | 758億5832万 | +5.98% |
| 11/13 | 955 | 972 | 952 | 963 | +1.05% | 627,200 | 777億9719万 | +9.06% |
| 11/12 | 969 | 980 | 951 | 953 | +6.6% | 1,785,400 | 769億8933万 | +8.54% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期決算補足資料 |
| 11/11 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 906 | 908 | 883 | 894 | -1.32% | 470,300 | 722億2294万 | +2.29% |
| 11/10 | 910 | 917 | 905 | 906 | -0.33% | 351,700 | 731億9237万 | +4.02% |
| 11/07 | 900 | 909 | 900 | 909 | +0.33% | 336,000 | 734億3473万 | +4.72% |
| 11/06 | 900 | 911 | 899 | 906 | +1.46% | 445,100 | 731億9237万 | +4.74% |
| 11/05 | 884 | 899 | 874 | 893 | -0.56% | 422,000 | 721億4215万 | +3.48% |
| 11/04 | 870 | 900 | 867 | 898 | +3.58% | 451,600 | 725億4608万 | +4.18% |
| 10/31 | 870 | 872 | 863 | 867 | +0.35% | 274,100 | 700億4171万 | +0.7% |
| 10/30 | 860 | 867 | 856 | 864 | +0.47% | 316,600 | 697億9935万 | +0.35% |
| 10/29 | 876 | 878 | 860 | 860 | -1.6% | 455,200 | 694億7620万 | 0% |
| 10/28 | 902 | 904 | 867 | 874 | -3.96% | 757,800 | 706億721万 | +1.51% |
| 10/27 | 899 | 912 | 891 | 910 | +2.71% | 643,500 | 735億1552万 | +5.81% |
| 10/24 | 888 | 891 | 879 | 886 | +0.11% | 345,800 | 715億7665万 | +3.14% |
| 10/23 | 877 | 890 | 875 | 885 | 0% | 291,100 | 714億9586万 | +3.15% |
| 10/22 | 876 | 891 | 873 | 885 | +1.03% | 407,800 | 714億9586万 | +3.15% |
| 10/21 | 902 | 908 | 876 | 876 | -3.63% | 893,100 | 707億6879万 | +2.1% |
| 10/20 | 930 | 931 | 901 | 909 | +4.24% | 1,532,700 | 734億3473万 | +5.94% |
| 10/17 | 900 | 920 | 871 | 872 | -2.79% | 1,672,400 | 704億4564万 | +1.75% |
| 10/16 | 859 | 902 | 856 | 897 | +7.3% | 1,931,300 | 724億6530万 | +4.55% |
| 10/15 | 824 | 836 | 824 | 836 | +2.08% | 206,800 | 675億3733万 | -2.56% |
| 10/14 | 815 | 829 | 814 | 819 | -0.85% | 458,200 | 661億6397万 | -4.77% |
| 10/10 | 825 | 830 | 818 | 826 | -0.96% | 502,100 | 667億2947万 | -4.18% |
| 10/09 | 836 | 841 | 828 | 834 | -0.83% | 477,100 | 673億7576万 | -3.47% |
| 10/08 | 850 | 857 | 838 | 841 | -0.71% | 358,600 | 679億4126万 | -2.77% |
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。
