| 2026 |
| 06/22 | 8,179 | 8,382 | 8,073 | 8,367 | +1.15% | 924,600 | 1兆6730億 | +17.58% |
| 06/19 | 8,114 | 8,317 | 8,030 | 8,272 | +3.87% | 2,174,500 | 1兆6540億 | +17.2% |
| 06/18 | 7,870 | 8,060 | 7,707 | 7,964 | +2.93% | 1,013,300 | 1兆5924億 | +13.37% |
| 06/17 | 7,670 | 7,829 | 7,650 | 7,737 | +6.06% | 1,222,400 | 1兆5470億 | +10.29% |
| 06/16 | 7,370 | 7,375 | 7,243 | 7,295 | -0.12% | 799,100 | 1兆4586億 | +3.83% |
| 06/15 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針について |
| 06/15 | 7,080 | 7,342 | 7,080 | 7,304 | +7.73% | 842,500 | 1兆4604億 | +3.47% |
| 06/12 | （自社株買い）取締役会(2026年4月27日)での決議状況(取得期間2026年4月28日～2026年6月30日) |
| 06/12 | 6,934 | 6,982 | 6,750 | 6,780 | -0.75% | 566,200 | 1兆3556億 | -4.45% |
| 06/11 | 6,778 | 6,844 | 6,653 | 6,831 | -1.23% | 688,000 | 1兆3658億 | -4.55% |
| 06/10 | 7,098 | 7,214 | 6,900 | 6,916 | -1.68% | 839,500 | 1兆3828億 | -4.28% |
| 06/09 | 6,833 | 7,090 | 6,826 | 7,034 | +4.02% | 1,006,600 | 1兆4064億 | -3.3% |
| 06/08 | （5%ルール）関電不動産開発（7.26%）関西電力（29.46%）かんでんエンジニアリング（0.05%） |
| 06/08 | 6,521 | 6,816 | 6,495 | 6,762 | +2.13% | 994,600 | 1兆3520億 | -7.72% |
| 06/05 | 6,500 | 6,672 | 6,471 | 6,621 | +0.88% | 860,000 | 1兆3238億 | -10.22% |
| 06/04 | 6,503 | 6,608 | 6,451 | 6,563 | +0.46% | 771,200 | 1兆3122億 | -11.15% |
| 06/03 | 6,770 | 6,804 | 6,533 | 6,533 | -3.6% | 1,067,000 | 1兆3063億 | -11.87% |
| 06/02 | （IR情報）15:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 06/02 | 6,723 | 6,817 | 6,571 | 6,777 | -0.67% | 709,800 | 1兆3550億 | -8.87% |
| 06/01 | 7,180 | 7,211 | 6,823 | 6,823 | -4.96% | 640,800 | 1兆3642億 | -8.37% |
| 05/29 | 7,230 | 7,261 | 7,090 | 7,179 | -0.77% | 1,122,700 | 1兆4354億 | -3.69% |
| 05/28 | 7,052 | 7,305 | 7,027 | 7,235 | +2.62% | 837,100 | 1兆4466億 | -2.9% |
| 05/27 | 7,300 | 7,342 | 7,050 | 7,050 | -2.84% | 528,200 | 1兆4096億 | -5.28% |
| 05/26 | 7,206 | 7,384 | 7,088 | 7,256 | +0.82% | 594,500 | 1兆4508億 | -2.55% |
| 05/25 | （IR情報）16:30 株式会社弘電社(証券コード:1948)の株券に対する公開買付けの開始に関するお知らせ |
| 05/25 | 6,871 | 7,244 | 6,850 | 7,197 | +5.87% | 780,200 | 1兆4390億 | -3.16% |
| 05/22 | 6,919 | 6,930 | 6,720 | 6,798 | -0.31% | 704,100 | 1兆3592億 | -8.59% |
| 05/21 | 6,928 | 6,948 | 6,793 | 6,819 | +1.35% | 638,800 | 1兆3634億 | -8.56% |
| 05/20 | 7,009 | 7,050 | 6,650 | 6,728 | -4.57% | 1,007,200 | 1兆3452億 | -10.07% |
| 05/19 | 6,900 | 7,050 | 6,790 | 7,050 | +1.94% | 806,000 | 1兆4096億 | -6.13% |
| 05/18 | 7,423 | 7,440 | 6,905 | 6,916 | -7.27% | 910,100 | 1兆3828億 | -8.08% |
| 05/15 | 7,774 | 7,815 | 7,354 | 7,458 | -3.42% | 761,700 | 1兆4912億 | -0.98% |
| 05/14 | （自社株買い）取締役会(2026年4月27日)での決議状況(取得期間2026年4月28日～2026年6月30日) |
| 05/14 | 7,988 | 8,005 | 7,695 | 7,722 | -3.41% | 664,500 | 1兆5440億 | +2.7% |
| 05/13 | 8,028 | 8,207 | 7,973 | 7,995 | -1.7% | 818,700 | 1兆5986億 | +6.63% |
| 05/12 | 8,300 | 8,422 | 8,133 | 8,133 | -1.13% | 705,800 | 1兆6262億 | +8.96% |
| 05/11 | 8,250 | 8,386 | 8,180 | 8,226 | -1.01% | 702,000 | 1兆6448億 | +10.7% |
| 05/08 | 8,306 | 8,422 | 8,173 | 8,310 | -2.52% | 880,100 | 1兆6616億 | +12.59% |
| 05/07 | 8,263 | 8,525 | 8,218 | 8,525 | +4.73% | 1,596,700 | 1兆7046億 | +16.26% |
| 05/01 | 8,290 | 8,324 | 8,082 | 8,140 | -2.89% | 1,274,000 | 1兆6276億 | +11.77% |
| 04/30 | 7,949 | 8,382 | 7,824 | 8,382 | +5.67% | 3,084,200 | 1兆6760億 | +15.58% |
| 04/28 | 7,932 | 7,932 | 7,932 | 7,932 | +14.43% | 279,100 | 1兆5860億 | +9.95% |
| 04/27 | （IR情報）15:30 自己株式の取得及び自己株式の公開買付け、自己株式の消却並びに資金の借入れに関するお知らせ |
| 04/27 | （IR情報）15:30 支配株主等に関する事項について |
| 04/27 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/27 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 04/27 | （IR情報）15:30 代表取締役及び役員等の異動に関するお知らせ |
| 04/27 | 7,063 | 7,094 | 6,830 | 6,932 | -3.9% | 1,689,400 | 1兆3860億 | -3.52% |
| 04/24 | 7,141 | 7,241 | 7,116 | 7,213 | +1.09% | 548,900 | 1兆4422億 | +0.39% |
| 04/23 | 7,019 | 7,189 | 6,986 | 7,135 | +1.91% | 722,400 | 1兆4266億 | -0.75% |
| 04/22 | 7,016 | 7,042 | 6,911 | 7,001 | -0.19% | 479,700 | 1兆3998億 | -2.89% |
| 04/21 | 7,099 | 7,124 | 6,998 | 7,014 | -1.2% | 471,300 | 1兆4024億 | -2.97% |
| 04/20 | 7,151 | 7,196 | 7,004 | 7,099 | +0.61% | 300,300 | 1兆4194億 | -2% |
| 04/17 | 7,040 | 7,150 | 7,009 | 7,056 | -0.8% | 660,000 | 1兆4108億 | -2.82% |
| 04/16 | 6,980 | 7,148 | 6,905 | 7,113 | +3.04% | 755,800 | 1兆4222億 | -2.27% |
| 04/15 | 7,340 | 7,369 | 6,902 | 6,903 | -5.76% | 1,116,300 | 1兆3802億 | -5.45% |
| 04/14 | 7,428 | 7,498 | 7,323 | 7,325 | +0.3% | 418,400 | 1兆4646億 | -0.04% |
| 04/13 | 7,305 | 7,449 | 7,222 | 7,303 | -1.66% | 354,200 | 1兆4602億 | -0.35% |
| 04/10 | 7,431 | 7,500 | 7,372 | 7,426 | -0.3% | 349,900 | 1兆4848億 | +0.99% |
| 04/09 | 7,458 | 7,520 | 7,370 | 7,448 | +0.7% | 363,400 | 1兆4892億 | +0.89% |
| 04/08 | 7,418 | 7,426 | 7,266 | 7,396 | +3.83% | 528,800 | 1兆4788億 | -0.19% |
| 04/07 | 7,082 | 7,170 | 7,036 | 7,123 | +0.07% | 326,700 | 1兆4242億 | -4.35% |
| 04/06 | 7,172 | 7,219 | 7,118 | 7,118 | -1.02% | 246,100 | 1兆4232億 | -5.06% |
| 04/03 | 7,252 | 7,297 | 7,169 | 7,191 | +0.66% | 288,000 | 1兆4378億 | -4.78% |
| 04/02 | 7,400 | 7,461 | 7,144 | 7,144 | -2.3% | 371,300 | 1兆4284億 | -5.98% |
| 04/01 | 7,307 | 7,342 | 7,178 | 7,312 | +4.88% | 371,000 | 1兆4620億 | -4.27% |
| 03/31 | 6,866 | 7,119 | 6,834 | 6,972 | -2.02% | 531,400 | 1兆3940億 | -9.15% |
| 03/30 | 6,804 | 7,160 | 6,803 | 7,116 | -2.1% | 527,500 | 1兆4228億 | -7.81% |
| 03/27 | 7,245 | 7,320 | 7,140 | 7,269 | -1.58% | 679,300 | 1兆4534億 | -6.29% |
| 03/26 | 7,400 | 7,467 | 7,266 | 7,386 | -0.47% | 552,300 | 1兆4768億 | -5.19% |
| 03/25 | 7,362 | 7,465 | 7,321 | 7,421 | +2.9% | 579,500 | 1兆4838億 | -5.03% |
| 03/24 | 7,137 | 7,212 | 7,052 | 7,212 | +3.96% | 572,500 | 1兆4420億 | -7.93% |
| 03/23 | 6,945 | 7,030 | 6,763 | 6,937 | -5.1% | 735,400 | 1兆3870億 | -11.81% |
| 03/19 | 7,485 | 7,503 | 7,300 | 7,310 | -4.26% | 683,300 | 1兆4616億 | -7.73% |
| 03/18 | 7,547 | 7,656 | 7,465 | 7,635 | +1.83% | 589,500 | 1兆5266億 | -3.91% |
| 03/17 | 7,449 | 7,578 | 7,437 | 7,498 | +1.5% | 570,100 | 1兆4992億 | -5.76% |
| 03/16 | 7,493 | 7,496 | 7,326 | 7,387 | -1.85% | 665,500 | 1兆4770億 | -7.06% |
| 03/13 | 7,335 | 7,615 | 7,301 | 7,526 | +0.56% | 687,700 | 1兆5048億 | -5.13% |
| 03/12 | 7,541 | 7,603 | 7,435 | 7,484 | -2.69% | 434,800 | 1兆4964億 | -5.37% |
| 03/11 | 7,641 | 7,790 | 7,641 | 7,691 | +1.48% | 623,100 | 1兆5378億 | -2.47% |
| 03/10 | 7,528 | 7,676 | 7,507 | 7,579 | +3.26% | 667,400 | 1兆5154億 | -3.38% |
| 03/09 | 7,392 | 7,509 | 7,194 | 7,340 | -7.19% | 941,200 | 1兆4676億 | -6.08% |
| 03/06 | 7,930 | 8,009 | 7,790 | 7,909 | -2.77% | 607,000 | 1兆5814億 | +1.09% |
| 03/05 | 8,365 | 8,407 | 8,065 | 8,134 | -0.32% | 906,400 | 1兆6264億 | +4.22% |
| 03/04 | 8,162 | 8,280 | 7,980 | 8,160 | -1.83% | 978,700 | 1兆6316億 | +4.9% |
| 03/03 | 8,440 | 8,580 | 8,270 | 8,312 | -0.94% | 522,100 | 1兆6620億 | +7.2% |
| 03/02 | 8,140 | 8,415 | 8,122 | 8,391 | -1.14% | 564,100 | 1兆6778億 | +8.57% |
| 02/27 | 8,255 | 8,537 | 8,243 | 8,488 | +1.9% | 644,100 | 1兆6972億 | +10.28% |
| 02/26 | 8,200 | 8,515 | 8,159 | 8,330 | +2.16% | 645,200 | 1兆6656億 | +8.76% |
| 02/25 | 8,181 | 8,285 | 7,953 | 8,154 | -0.75% | 750,800 | 1兆6304億 | +6.94% |
| 02/24 | 8,203 | 8,253 | 8,000 | 8,216 | +1.63% | 708,500 | 1兆6428億 | +8.09% |
| 02/20 | 8,050 | 8,107 | 7,910 | 8,084 | +0.29% | 735,300 | 1兆6164億 | +6.73% |
| 02/19 | 8,001 | 8,083 | 7,962 | 8,061 | -0.42% | 696,300 | 1兆6118億 | +6.8% |
| 02/18 | 8,000 | 8,156 | 7,949 | 8,095 | +1.15% | 651,000 | 1兆6186億 | +7.6% |
| 02/17 | 7,939 | 8,048 | 7,830 | 8,003 | +1.55% | 571,000 | 1兆6002億 | +6.75% |
| 02/16 | 8,012 | 8,029 | 7,792 | 7,881 | -1.89% | 789,000 | 1兆5758億 | +5.56% |
| 02/13 | 8,185 | 8,228 | 7,855 | 8,033 | -3.88% | 915,600 | 1兆6062億 | +7.97% |
| 02/12 | 7,969 | 8,357 | 7,945 | 8,357 | +5.77% | 1,086,300 | 1兆6710億 | +12.89% |
| 02/10 | 7,892 | 7,967 | 7,812 | 7,901 | +0.2% | 729,400 | 1兆5798億 | +7.39% |
| 02/09 | 7,550 | 7,896 | 7,447 | 7,885 | +8.06% | 1,377,600 | 1兆5766億 | +7.69% |
| 02/06 | 7,050 | 7,342 | 7,034 | 7,297 | +4.09% | 649,100 | 1兆4590億 | +0.26% |
| 02/05 | 7,045 | 7,172 | 6,879 | 7,010 | +1.04% | 880,600 | 1兆4016億 | -3.46% |
| 02/04 | 6,952 | 6,997 | 6,719 | 6,938 | +0.52% | 891,000 | 1兆3872億 | -4.37% |
| 02/03 | 6,750 | 6,943 | 6,693 | 6,902 | +3.79% | 966,400 | 1兆3800億 | -4.84% |
| 02/02 | 6,996 | 6,996 | 6,570 | 6,650 | -2.75% | 1,603,300 | 1兆3296億 | -8.29% |
| 01/30 | 6,900 | 7,040 | 6,771 | 6,838 | -9.57% | 1,997,400 | 1兆3672億 | -5.83% |
| 01/29 | （IR情報）15:30 中期経営計画における資本政策について |
| 01/29 | （IR情報）15:30 2026年3月期通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 01/29 | （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) |
| 01/29 | 7,401 | 7,663 | 7,184 | 7,562 | +1.54% | 1,443,300 | 1兆5120億 | +4.12% |
| 01/28 | 7,450 | 7,509 | 7,376 | 7,447 | -0.51% | 485,200 | 1兆4890億 | +2.93% |
| 01/27 | 7,490 | 7,542 | 7,388 | 7,485 | -0.76% | 592,100 | 1兆4966億 | +3.94% |
| 01/26 | 7,550 | 7,650 | 7,501 | 7,542 | -1.75% | 614,700 | 1兆5080億 | +5.23% |
| 01/23 | 7,573 | 7,680 | 7,555 | 7,676 | +1.21% | 595,000 | 1兆5348億 | +7.58% |
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。
