| 2026 |
| 05/14 | 1,133 | 1,142 | 1,103 | 1,109 | -2.12% | 2,629,700 | 5658億1203万 | -8.72% |
| 05/13 | （IR情報）19:15 TCG2511株式会社による日本ドライケミカル株式会社(証券コード:1909)の普通株式に対する公開買付けの開始に関するお知らせ |
| 05/13 | （IR情報）19:15 中期経営計画「ALSOK STAGE 2028」策定に関するお知らせ |
| 05/13 | （IR情報）19:15 自己株式取得に係る事項の決定に関するお知らせ |
| 05/13 | （5%ルール）綜合商事（7.24%）村井温（2.9%） |
| 05/13 | （5%ルール）かまくら商事（1.83%）綜合商事（7.24%）村井豪（0.66%）きずな商事（5.13%） |
| 05/13 | 1,150 | 1,152 | 1,122 | 1,133 | +0.62% | 3,098,700 | 5780億5683万 | -7.28% |
| 05/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算参考資料 |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,151 | 1,160 | 1,126 | 1,126 | -2.09% | 2,013,200 | 5744億8543万 | -8.23% |
| 05/11 | 1,168 | 1,174 | 1,148 | 1,150 | -2.21% | 1,638,800 | 5867億3024万 | -6.73% |
| 05/08 | 1,180 | 1,189 | 1,165 | 1,176 | -0.59% | 1,441,200 | 5999億9544万 | -4.93% |
| 05/07 | 1,170 | 1,190 | 1,166 | 1,183 | +0.34% | 1,422,300 | 6035億6684万 | -4.52% |
| 05/01 | 1,175 | 1,184 | 1,168 | 1,179 | -0.76% | 963,100 | 6015億2604万 | -5.07% |
| 04/30 | 1,193 | 1,203 | 1,178 | 1,188 | -1.41% | 1,028,200 | 6061億1784万 | -4.5% |
| 04/28 | 1,209 | 1,210 | 1,198 | 1,205 | +0.5% | 1,004,100 | 6147億9125万 | -3.29% |
| 04/27 | 1,205 | 1,212 | 1,198 | 1,199 | -1.07% | 884,000 | 6117億3005万 | -3.85% |
| 04/24 | 1,218 | 1,223 | 1,209 | 1,212 | -0.41% | 702,900 | 6183億6265万 | -2.81% |
| 04/23 | 1,208 | 1,224 | 1,207 | 1,217 | -0.57% | 827,400 | 6209億1365万 | -2.48% |
| 04/22 | 1,237 | 1,241 | 1,216 | 1,224 | -1.05% | 816,300 | 6244億8505万 | -2% |
| 04/21 | 1,245 | 1,259 | 1,236 | 1,237 | +0.41% | 1,062,600 | 6311億1765万 | -0.96% |
| 04/20 | 1,243 | 1,250 | 1,212 | 1,232 | -0.81% | 945,800 | 6285億6665万 | -1.36% |
| 04/17 | 1,230 | 1,252 | 1,223 | 1,242 | +1.22% | 880,000 | 6336億6866万 | -0.48% |
| 04/16 | 1,232 | 1,234 | 1,220 | 1,227 | +0.33% | 821,400 | 6260億1565万 | -1.6% |
| 04/15 | 1,242 | 1,251 | 1,223 | 1,223 | -1.29% | 898,000 | 6239億7485万 | -2% |
| 04/14 | 1,255 | 1,259 | 1,235 | 1,239 | -0.64% | 747,300 | 6321億3806万 | -0.72% |
| 04/13 | 1,240 | 1,254 | 1,240 | 1,247 | -0.4% | 601,200 | 6362億1966万 | -0.08% |
| 04/10 | 1,273 | 1,283 | 1,251 | 1,252 | -2.64% | 1,123,300 | 6387億7066万 | +0.32% |
| 04/09 | 1,301 | 1,307 | 1,285 | 1,286 | -0.69% | 962,600 | 6561億1747万 | +3.13% |
| 04/08 | 1,335 | 1,335 | 1,293 | 1,295 | -0.77% | 1,261,500 | 6607億927万 | +4.02% |
| 04/07 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 04/07 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/07 | （IR情報）15:30 完全子会社による株式取得に関するお知らせ |
| 04/07 | 1,296 | 1,311 | 1,291 | 1,305 | +0.93% | 842,800 | 6658億1127万 | +4.9% |
| 04/06 | 1,280 | 1,302 | 1,276 | 1,293 | +1.02% | 877,800 | 6596億8887万 | +4.02% |
| 04/03 | 1,265 | 1,280 | 1,261 | 1,280 | +2.15% | 842,300 | 6530億5626万 | +2.98% |
| 04/02 | 1,283 | 1,290 | 1,253 | 1,253 | -1.8% | 1,001,600 | 6392億8086万 | +0.97% |
| 04/01 | 1,270 | 1,277 | 1,254 | 1,276 | +2.08% | 979,700 | 6510億1546万 | +2.99% |
| 03/31 | 1,232 | 1,259 | 1,227 | 1,250 | +1.38% | 1,452,600 | 6377億5026万 | +1.13% |
| 03/30 | 1,209 | 1,242 | 1,203 | 1,233 | -1.2% | 1,098,600 | 6290億7685万 | 0% |
| 03/27 | 1,251 | 1,252 | 1,240 | 1,248 | +0.4% | 1,577,300 | 6367億2986万 | +1.38% |
| 03/26 | 1,244 | 1,245 | 1,228 | 1,243 | +0.97% | 882,700 | 6341億7886万 | +1.22% |
| 03/25 | 1,235 | 1,247 | 1,231 | 1,231 | +0.49% | 879,900 | 6280億5645万 | +0.57% |
| 03/24 | 1,219 | 1,235 | 1,217 | 1,225 | +1.66% | 1,090,600 | 6249億9525万 | +0.33% |
| 03/23 | 1,205 | 1,212 | 1,194 | 1,205 | -1.87% | 1,205,800 | 6147億9125万 | -1.07% |
| 03/19 | 1,247 | 1,256 | 1,226 | 1,228 | -1.68% | 1,251,200 | 6265億2585万 | +0.99% |
| 03/18 | 1,231 | 1,249 | 1,229 | 1,249 | +1.22% | 649,900 | 6372億4006万 | +2.88% |
| 03/17 | 1,230 | 1,242 | 1,227 | 1,234 | +1.15% | 882,400 | 6295億8705万 | +1.9% |
| 03/16 | 1,230 | 1,232 | 1,214 | 1,220 | -0.65% | 983,100 | 6224億4425万 | +0.99% |
| 03/13 | 1,220 | 1,237 | 1,214 | 1,228 | +0.99% | 1,232,000 | 6265億2585万 | +1.82% |
| 03/12 | 1,215 | 1,233 | 1,204 | 1,216 | -1.54% | 1,535,100 | 6204億345万 | +1.08% |
| 03/11 | 1,239 | 1,251 | 1,235 | 1,235 | 0% | 1,345,600 | 6300億9725万 | +2.66% |
| 03/10 | 1,245 | 1,250 | 1,230 | 1,235 | +0.41% | 1,382,100 | 6300億9725万 | +2.75% |
| 03/09 | 1,200 | 1,234 | 1,185 | 1,230 | -0.65% | 1,474,000 | 6275億4625万 | +2.5% |
| 03/06 | 1,229 | 1,245 | 1,224 | 1,238 | -0.32% | 1,133,500 | 6316億2785万 | +3.25% |
| 03/05 | 1,265 | 1,268 | 1,241 | 1,242 | -0.08% | 926,000 | 6336億6866万 | +3.67% |
| 03/04 | 1,245 | 1,253 | 1,228 | 1,243 | -1.27% | 1,471,900 | 6341億7886万 | +3.76% |
| 03/03 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 03/03 | 1,291 | 1,294 | 1,250 | 1,259 | -2.02% | 1,332,500 | 6423億4206万 | +5.09% |
| 03/02 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/02 | 1,276 | 1,293 | 1,266 | 1,285 | +0.31% | 1,205,600 | 6556億726万 | +7.35% |
| 02/27 | 1,260 | 1,281 | 1,256 | 1,281 | +3.47% | 1,979,500 | 6535億6646万 | +7.2% |
| 02/26 | 1,238 | 1,242 | 1,226 | 1,238 | +2.15% | 1,616,600 | 6316億2785万 | +3.77% |
| 02/25 | 1,200 | 1,221 | 1,193 | 1,212 | +1.76% | 1,408,000 | 6183億6265万 | +1.59% |
| 02/24 | 1,188 | 1,198 | 1,172 | 1,191 | +0.68% | 1,060,000 | 6076億4845万 | -0.25% |
| 02/20 | 1,175 | 1,188 | 1,173 | 1,183 | +0.25% | 854,900 | 6035億6684万 | -1.09% |
| 02/19 | 1,162 | 1,180 | 1,148 | 1,180 | +1.37% | 1,072,100 | 6020億3624万 | -1.58% |
| 02/18 | 1,143 | 1,166 | 1,142 | 1,164 | +2.28% | 879,800 | 5938億7304万 | -3.08% |
| 02/17 | 1,147 | 1,148 | 1,135 | 1,138 | -1.47% | 674,100 | 5806億783万 | -5.56% |
| 02/16 | 1,154 | 1,159 | 1,135 | 1,155 | +0.35% | 838,200 | 5892億8124万 | -4.47% |
| 02/13 | 1,159 | 1,173 | 1,151 | 1,151 | -1.29% | 1,126,100 | 5872億4044万 | -5.11% |
| 02/12 | 1,166 | 1,173 | 1,163 | 1,166 | 0% | 998,300 | 5948億9344万 | -4.19% |
| 02/10 | 1,175 | 1,193 | 1,166 | 1,166 | -0.77% | 1,775,400 | 5948億9344万 | -4.5% |
| 02/09 | 1,189 | 1,195 | 1,175 | 1,175 | -0.25% | 1,084,600 | 5994億8524万 | -3.92% |
| 02/06 | 1,177 | 1,193 | 1,168 | 1,178 | +1.2% | 1,234,700 | 6010億1584万 | -3.92% |
| 02/05 | 1,162 | 1,172 | 1,153 | 1,164 | +1.66% | 1,758,200 | 5938億7304万 | -5.29% |
| 02/04 | 1,133 | 1,159 | 1,123 | 1,145 | -6.07% | 3,394,300 | 5841億7924万 | -7.06% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算参考資料 |
| 02/03 | （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) |
| 02/03 | 1,207 | 1,219 | 1,201 | 1,219 | +0.99% | 1,381,100 | 6219億3405万 | -1.38% |
| 02/02 | 1,209 | 1,219 | 1,202 | 1,207 | +0.75% | 786,100 | 6158億1165万 | -2.43% |
| 01/30 | 1,209 | 1,211 | 1,190 | 1,198 | 0% | 803,500 | 6112億1985万 | -3.31% |
| 01/29 | 1,207 | 1,209 | 1,181 | 1,198 | -1.48% | 744,000 | 6112億1985万 | -3.46% |
| 01/28 | 1,224 | 1,231 | 1,213 | 1,216 | -1.22% | 602,200 | 6204億345万 | -2.17% |
| 01/27 | 1,234 | 1,246 | 1,230 | 1,231 | -0.57% | 674,400 | 6280億5645万 | -1.12% |
| 01/26 | 1,232 | 1,250 | 1,232 | 1,238 | -0.24% | 597,500 | 6316億2785万 | -0.64% |
| 01/23 | 1,236 | 1,249 | 1,234 | 1,241 | +0.81% | 745,800 | 6331億5846万 | -0.4% |
| 01/22 | 1,232 | 1,238 | 1,224 | 1,231 | +0.16% | 448,700 | 6280億5645万 | -1.2% |
| 01/21 | 1,242 | 1,249 | 1,229 | 1,229 | -1.52% | 550,500 | 6270億3605万 | -1.36% |
| 01/20 | 1,224 | 1,257 | 1,222 | 1,248 | +0.73% | 804,000 | 6367億2986万 | +0.24% |
| 01/19 | 1,247 | 1,249 | 1,235 | 1,239 | -0.24% | 758,100 | 6321億3806万 | -0.4% |
| 01/16 | 1,240 | 1,244 | 1,230 | 1,242 | -0.24% | 802,500 | 6336億6866万 | -0.08% |
| 01/15 | 1,251 | 1,254 | 1,244 | 1,245 | -0.56% | 661,100 | 6351億9926万 | +0.24% |
| 01/14 | 1,247 | 1,257 | 1,246 | 1,252 | +0.08% | 596,500 | 6387億7066万 | +0.97% |
| 01/13 | 1,265 | 1,265 | 1,245 | 1,251 | +0.4% | 924,100 | 6382億6046万 | +0.97% |
| 01/09 | （5%ルール）みずほ証券（0.29%）アセットマネジメントOne（3.02%）みずほ銀行（2.9%） |
| 01/09 | 1,262 | 1,265 | 1,243 | 1,246 | -0.95% | 720,300 | 6357億946万 | +0.65% |
| 01/08 | 1,258 | 1,264 | 1,247 | 1,258 | +0.56% | 641,800 | 6418億3186万 | +1.62% |
| 01/07 | 1,240 | 1,253 | 1,230 | 1,251 | +0.24% | 727,500 | 6382億6046万 | +1.21% |
| 01/06 | 1,250 | 1,250 | 1,232 | 1,248 | +0.89% | 856,500 | 6367億2986万 | +1.05% |
| 01/05 | 1,233 | 1,244 | 1,230 | 1,237 | +0.41% | 784,500 | 6311億1765万 | +0.32% |
| 2025 |
| 12/30 | 1,253 | 1,253 | 1,232 | 1,232 | -1.28% | 562,100 | 6285億6665万 | -0.08% |
| 12/29 | 1,253 | 1,254 | 1,237 | 1,248 | -0.24% | 658,700 | 6367億2986万 | +1.22% |
| 12/26 | 1,253 | 1,259 | 1,247 | 1,251 | +0.08% | 597,600 | 6382億6046万 | +1.62% |
| 12/25 | 1,249 | 1,251 | 1,241 | 1,250 | +0.48% | 449,000 | 6377億5026万 | +1.71% |
| 12/24 | 1,251 | 1,259 | 1,240 | 1,244 | -1.27% | 558,700 | 6346億8906万 | +1.47% |
| 12/23 | 1,245 | 1,262 | 1,243 | 1,260 | +1.45% | 536,400 | 6428億5226万 | +3.03% |
| 12/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,500株（0%）-0.63%義務消失 |
| 12/22 | 1,257 | 1,258 | 1,239 | 1,242 | -0.8% | 567,400 | 6336億6866万 | +1.8% |
| 12/19 | 1,251 | 1,264 | 1,245 | 1,252 | -0.63% | 1,190,700 | 6387億7066万 | +2.88% |
| 12/18 | 1,253 | 1,264 | 1,252 | 1,260 | +1.12% | 849,300 | 6428億5226万 | +3.79% |
| 12/17 | 1,247 | 1,250 | 1,236 | 1,246 | -0.08% | 803,700 | 6357億946万 | +2.98% |
| 12/16 | 1,244 | 1,253 | 1,238 | 1,247 | +0.97% | 973,200 | 6362億1966万 | +3.31% |
| 12/15 | 1,244 | 1,250 | 1,230 | 1,235 | +0.65% | 786,000 | 6300億9725万 | +2.57% |
| 12/12 | 1,221 | 1,232 | 1,221 | 1,227 | +0.66% | 1,243,100 | 6260億1565万 | +2.25% |
| 12/11 | 1,241 | 1,245 | 1,213 | 1,219 | +0.16% | 785,900 | 6219億3405万 | +2.01% |
| 12/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,232,994株（0.63%）再IN |
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。
