| 2026 |
| 04/21 | 960 | 964 | 952 | 952 | -0.73% | 216,500 | 769億854万 | -4.23% |
| 04/20 | 967 | 970 | 954 | 959 | -0.31% | 296,000 | 774億7405万 | -3.71% |
| 04/17 | 964 | 967 | 954 | 962 | -0.41% | 305,800 | 777億1641万 | -3.7% |
| 04/16 | 970 | 973 | 962 | 966 | 0% | 267,400 | 780億3955万 | -3.59% |
| 04/15 | 977 | 982 | 965 | 966 | -0.72% | 332,500 | 780億3955万 | -3.88% |
| 04/14 | 980 | 982 | 966 | 973 | -0.41% | 316,400 | 786億506万 | -3.57% |
| 04/14 | （空売り報告）Barclays Bank PLC 141,000株（0.17%）-0.33%義務消失 |
| 04/13 | 983 | 990 | 972 | 977 | -0.81% | 297,100 | 789億2820万 | -3.36% |
| 04/13 | （空売り報告）Barclays Bank PLC 406,800株（0.5%）-0.33% |
| 04/10 | 996 | 1,001 | 981 | 985 | -1.1% | 350,800 | 795億7449万 | -2.86% |
| 04/09 | 1,015 | 1,016 | 996 | 996 | -1.48% | 256,000 | 804億6314万 | -2.06% |
| 04/08 | 1,015 | 1,015 | 1,002 | 1,011 | +1.71% | 341,600 | 816億7493万 | -0.79% |
| 04/07 | 997 | 1,004 | 986 | 994 | +0.4% | 212,200 | 803億157万 | -2.74% |
| 04/06 | 997 | 1,000 | 990 | 990 | -0.7% | 189,800 | 799億7842万 | -3.6% |
| 04/03 | 1,000 | 1,006 | 994 | 997 | +0.2% | 142,900 | 805億4393万 | -3.58% |
| 04/02 | 1,018 | 1,025 | 992 | 995 | -1.39% | 293,400 | 803億8235万 | -4.23% |
| 04/01 | 1,002 | 1,009 | 990 | 1,009 | +2.96% | 294,600 | 815億1336万 | -3.35% |
| 03/31 | （IR情報）15:30 タイにおける現地法人の閉鎖に関するお知らせ |
| 03/31 | 975 | 993 | 969 | 980 | -0.71% | 343,500 | 791億7056万 | -6.58% |
| 03/30 | 952 | 991 | 950 | 987 | -3.8% | 511,000 | 797億3606万 | -6.45% |
| 03/27 | 1,020 | 1,034 | 1,019 | 1,026 | +0.39% | 419,600 | 828億8673万 | -3.39% |
| 03/26 | 1,031 | 1,037 | 1,013 | 1,022 | -0.87% | 367,500 | 825億6358万 | -4.13% |
| 03/25 | 1,036 | 1,041 | 1,030 | 1,031 | +1.28% | 524,900 | 832億9066万 | -3.73% |
| 03/24 | 1,025 | 1,025 | 1,010 | 1,018 | +3.04% | 326,100 | 822億4044万 | -5.3% |
| 03/23 | 999 | 1,000 | 982 | 988 | -2.66% | 685,000 | 798億1685万 | -8.52% |
| 03/19 | （IR情報）11:30 配当予想の修正(増配)に関するお知らせ |
| 03/19 | 1,020 | 1,023 | 1,007 | 1,015 | -1.74% | 483,800 | 819億9808万 | -6.62% |
| 03/18 | 1,020 | 1,033 | 1,019 | 1,033 | +1.77% | 320,200 | 834億5223万 | -5.66% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 185,480株（0.22%）-0.89%義務消失 |
| 03/17 | 1,020 | 1,024 | 1,012 | 1,015 | +0.4% | 161,000 | 819億9808万 | -7.81% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 898,080株（1.11%）+0.05% |
| 03/16 | 1,013 | 1,027 | 1,010 | 1,011 | -0.98% | 271,800 | 816億7493万 | -8.59% |
| 03/16 | （空売り報告）Barclays Bank PLC 673,100株（0.83%）+0.18% |
| 03/13 | 1,020 | 1,031 | 1,017 | 1,021 | -1.07% | 326,600 | 824億8280万 | -8.02% |
| 03/13 | （空売り報告）Barclays Bank PLC 532,400株（0.65%）新規 |
| 03/12 | 1,050 | 1,051 | 1,031 | 1,032 | -2.37% | 464,100 | 833億7145万 | -7.36% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 863,080株（1.06%）-0.04% |
| 03/11 | 1,066 | 1,075 | 1,057 | 1,057 | -0.19% | 349,100 | 853億9110万 | -5.29% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 889,880株（1.1%）+0.01% |
| 03/10 | 1,047 | 1,061 | 1,036 | 1,059 | +3.12% | 458,800 | 855億5268万 | -5.11% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 886,880株（1.09%）-0.01% |
| 03/09 | 1,000 | 1,029 | 991 | 1,027 | -2.56% | 869,900 | 829億6751万 | -7.97% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 895,280株（1.1%）再IN |
| 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 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 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 通期業績予想の修正に関するお知らせ |
| 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 監査役および執行役員等の異動に関するお知らせ |
| 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% |
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。
