| 2026 |
| 03/11 | 13,030 | 13,040 | 13,020 | 13,020 | 0% | 28,600 | 1656億1440万 | +4.8% |
| 03/10 | 13,040 | 13,070 | 13,020 | 13,020 | -0.23% | 41,800 | 1656億1440万 | +5.39% |
| 03/09 | 13,050 | 13,100 | 13,050 | 13,050 | 0% | 78,900 | 1659億9600万 | +6.32% |
| 03/06 | 13,110 | 13,130 | 13,050 | 13,050 | -0.38% | 81,700 | 1659億9600万 | +7% |
| 03/05 | 13,110 | 13,180 | 13,100 | 13,100 | -0.08% | 52,900 | 1666億3200万 | +8.09% |
| 03/04 | 13,110 | 13,140 | 13,100 | 13,110 | +0.08% | 106,700 | 1667億5920万 | +8.78% |
| 03/03 | 13,110 | 13,120 | 13,100 | 13,100 | -0.15% | 61,600 | 1666億3200万 | +9.17% |
| 03/02 | 13,110 | 13,190 | 13,100 | 13,120 | -0.08% | 113,900 | 1668億8640万 | +9.78% |
| 02/27 | 13,100 | 13,130 | 13,040 | 13,130 | +0.46% | 151,600 | 1670億1360万 | +10.21% |
| 02/26 | 13,160 | 13,230 | 13,000 | 13,070 | +4.14% | 521,400 | 1662億5040万 | +10.14% |
| 02/25 | （IR情報）16:00 2026年3月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 02/25 | （IR情報）15:30 親会社である伊藤忠商事株式会社の子会社である合同会社FMDIによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 02/25 | 12,080 | 12,560 | 11,810 | 12,550 | +3.89% | 20,900 | 1596億3600万 | +5.94% |
| 02/24 | 12,100 | 12,180 | 11,850 | 12,080 | +1.34% | 15,300 | 1536億5760万 | +2.16% |
| 02/20 | 12,160 | 12,450 | 11,840 | 11,920 | -3.64% | 36,500 | 1516億2240万 | +0.97% |
| 02/19 | （IR情報）16:00 人事異動に関するお知らせ |
| 02/19 | 12,200 | 12,430 | 12,170 | 12,370 | +1.31% | 16,700 | 1573億4640万 | +4.97% |
| 02/18 | 12,080 | 12,340 | 12,080 | 12,210 | +1.24% | 24,300 | 1553億1120万 | +3.99% |
| 02/17 | 12,110 | 12,190 | 12,010 | 12,060 | -0.9% | 17,700 | 1534億320万 | +2.99% |
| 02/16 | 12,350 | 12,350 | 12,060 | 12,170 | -0.9% | 22,800 | 1548億240万 | +4.18% |
| 02/13 | 12,010 | 12,410 | 11,840 | 12,280 | +2.25% | 30,000 | 1562億160万 | +5.41% |
| 02/12 | 11,800 | 12,180 | 11,610 | 12,010 | +1.87% | 45,500 | 1527億6720万 | +3.42% |
| 02/10 | 11,780 | 11,810 | 11,700 | 11,790 | -0.08% | 19,100 | 1499億6880万 | +1.72% |
| 02/09 | 12,000 | 12,000 | 11,770 | 11,800 | -0.67% | 28,400 | 1500億9600万 | +1.95% |
| 02/06 | 11,750 | 11,880 | 11,700 | 11,880 | +0.59% | 18,000 | 1511億1360万 | +2.85% |
| 02/05 | 11,750 | 11,940 | 11,670 | 11,810 | +2.7% | 36,600 | 1502億2320万 | +2.43% |
| 02/04 | 11,380 | 11,580 | 11,260 | 11,500 | +0.88% | 14,300 | 1462億8000万 | -0.07% |
| 02/03 | 11,510 | 11,510 | 11,250 | 11,400 | +1.24% | 17,000 | 1450億800万 | -0.85% |
| 02/02 | 11,050 | 11,700 | 10,980 | 11,260 | +2.09% | 47,000 | 1432億2720万 | -2.06% |
| 01/30 | （IR情報）16:00 役員の異動に関するお知らせ |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 11,160 | 11,280 | 10,570 | 11,030 | -0.72% | 46,300 | 1403億160万 | -4.14% |
| 01/29 | 11,050 | 11,140 | 10,850 | 11,110 | -0.36% | 29,200 | 1413億1920万 | -3.59% |
| 01/28 | 11,440 | 11,440 | 11,080 | 11,150 | -2.19% | 29,000 | 1418億2800万 | -3.51% |
| 01/27 | 11,730 | 11,730 | 11,330 | 11,400 | -3.39% | 29,000 | 1450億800万 | -1.49% |
| 01/26 | 11,850 | 11,990 | 11,800 | 11,800 | -0.67% | 24,800 | 1500億9600万 | +1.92% |
| 01/23 | 11,960 | 12,240 | 11,860 | 11,880 | -2.54% | 24,300 | 1511億1360万 | +2.75% |
| 01/22 | 11,990 | 12,210 | 11,820 | 12,190 | +1.92% | 27,300 | 1550億5680万 | +5.66% |
| 01/21 | 12,260 | 12,440 | 11,810 | 11,960 | -4.7% | 56,400 | 1521億3120万 | +4.21% |
| 01/20 | 12,320 | 12,960 | 12,100 | 12,550 | +4.41% | 61,900 | 1596億3600万 | +9.87% |
| 01/19 | 11,620 | 12,170 | 11,540 | 12,020 | +3.53% | 38,600 | 1528億9440万 | +6.02% |
| 01/16 | 11,470 | 11,610 | 11,310 | 11,610 | +2.2% | 19,000 | 1476億7920万 | +3.02% |
| 01/15 | 11,330 | 11,460 | 11,300 | 11,360 | +0.26% | 14,100 | 1444億9920万 | +1.25% |
| 01/14 | 11,350 | 11,500 | 11,310 | 11,330 | -0.7% | 15,800 | 1441億1760万 | +1.41% |
| 01/13 | 11,410 | 11,460 | 11,300 | 11,410 | +0.62% | 14,200 | 1451億3520万 | +2.54% |
| 01/09 | 11,390 | 11,400 | 11,270 | 11,340 | -0.26% | 9,000 | 1442億4480万 | +2.38% |
| 01/08 | 11,440 | 11,490 | 11,370 | 11,370 | +0.09% | 10,500 | 1446億2640万 | +3.01% |
| 01/07 | 11,470 | 11,470 | 11,360 | 11,360 | -0.96% | 7,600 | 1444億9920万 | +3.27% |
| 01/06 | 11,470 | 11,570 | 11,350 | 11,470 | +1.06% | 14,300 | 1458億9840万 | +4.64% |
| 01/05 | 11,210 | 11,460 | 11,210 | 11,350 | +0.98% | 16,800 | 1443億7200万 | +3.98% |
| 2025 |
| 12/30 | 11,230 | 11,340 | 11,230 | 11,240 | -0.97% | 5,800 | 1429億7280万 | +3.38% |
| 12/29 | 11,330 | 11,350 | 11,220 | 11,350 | +0.8% | 10,300 | 1443億7200万 | +4.81% |
| 12/26 | 11,240 | 11,350 | 11,150 | 11,260 | +0.09% | 8,200 | 1432億2720万 | +4.46% |
| 12/25 | 11,480 | 11,480 | 11,250 | 11,250 | -1.14% | 10,600 | 1431億 | +4.85% |
| 12/24 | 11,510 | 11,620 | 11,360 | 11,380 | -0.96% | 13,100 | 1447億5360万 | +6.47% |
| 12/23 | 11,450 | 11,700 | 11,450 | 11,490 | +0.26% | 12,100 | 1461億5280万 | +8.01% |
| 12/22 | 11,920 | 11,920 | 11,350 | 11,460 | -3.86% | 29,000 | 1457億7120万 | +8.24% |
| 12/19 | 11,600 | 11,920 | 11,500 | 11,920 | +3.29% | 43,200 | 1516億2240万 | +12.86% |
| 12/18 | 11,580 | 11,580 | 11,480 | 11,540 | -0.09% | 13,300 | 1467億8880万 | +10.36% |
| 12/17 | 11,560 | 11,640 | 11,390 | 11,550 | +1.14% | 27,800 | 1469億1600万 | +11.39% |
| 12/16 | 11,310 | 11,640 | 11,280 | 11,420 | +1.6% | 41,300 | 1452億6240万 | +11.13% |
| 12/15 | 10,990 | 11,500 | 10,910 | 11,240 | +5.05% | 49,200 | 1429億7280万 | +10.24% |
| 12/12 | 10,730 | 10,850 | 10,660 | 10,700 | +0.94% | 19,600 | 1361億400万 | +5.68% |
| 12/11 | 10,500 | 10,640 | 10,440 | 10,600 | +1.53% | 16,800 | 1348億3200万 | +5.2% |
| 12/10 | 10,300 | 10,530 | 10,290 | 10,440 | +1.26% | 11,000 | 1327億9680万 | +4.19% |
| 12/09 | 10,420 | 10,430 | 10,230 | 10,310 | -0.39% | 15,800 | 1311億4320万 | +3.37% |
| 12/08 | 10,250 | 10,400 | 10,230 | 10,350 | +1.57% | 8,500 | 1316億5200万 | +4.17% |
| 12/05 | 10,250 | 10,280 | 10,090 | 10,190 | +0.1% | 12,500 | 1296億1680万 | +2.76% |
| 12/04 | 10,110 | 10,240 | 10,100 | 10,180 | +0.49% | 11,200 | 1294億8960万 | +3.03% |
| 12/03 | 10,410 | 10,460 | 10,080 | 10,130 | -2.69% | 21,000 | 1288億5360万 | +2.79% |
| 12/02 | 10,550 | 10,570 | 10,410 | 10,410 | +0.1% | 13,500 | 1324億1520万 | +5.73% |
| 12/01 | 10,470 | 10,580 | 10,390 | 10,400 | +0.1% | 18,400 | 1322億8800万 | +5.92% |
| 11/28 | 10,340 | 10,420 | 10,320 | 10,390 | +0.48% | 9,800 | 1321億6080万 | +6.04% |
| 11/27 | 10,160 | 10,360 | 10,160 | 10,340 | +0.58% | 10,700 | 1315億2480万 | +5.75% |
| 11/26 | 10,090 | 10,290 | 10,090 | 10,280 | +1.38% | 12,700 | 1307億6160万 | +5.36% |
| 11/25 | 10,410 | 10,410 | 10,060 | 10,140 | +0.3% | 15,600 | 1289億8080万 | +4.15% |
| 11/21 | 10,010 | 10,140 | 10,010 | 10,110 | +0.7% | 19,300 | 1285億9920万 | +3.99% |
| 11/20 | 10,090 | 10,180 | 10,010 | 10,040 | -1.38% | 12,300 | 1277億880万 | +3.38% |
| 11/19 | 10,140 | 10,430 | 10,030 | 10,180 | +0.3% | 46,000 | 1294億8960万 | +4.98% |
| 11/18 | 10,240 | 10,320 | 10,070 | 10,150 | -0.88% | 42,700 | 1291億800万 | +4.91% |
| 11/17 | 10,900 | 11,180 | 10,150 | 10,240 | -5.19% | 231,700 | 1302億5280万 | +6.02% |
| 11/14 | 9,310 | 10,800 | 9,310 | 10,800 | +16.13% | 253,100 | 1373億7600万 | +11.93% |
| 11/13 | 9,280 | 9,390 | 9,210 | 9,300 | -0.43% | 9,400 | 1182億9600万 | -3.24% |
| 11/12 | 9,220 | 9,380 | 9,220 | 9,340 | +1.3% | 16,200 | 1188億480万 | -3.09% |
| 11/11 | 9,410 | 9,410 | 9,200 | 9,220 | -2.02% | 10,700 | 1172億7840万 | -4.59% |
| 11/10 | 9,480 | 9,480 | 9,320 | 9,410 | -0.74% | 9,500 | 1196億9520万 | -2.93% |
| 11/07 | 9,460 | 9,490 | 9,400 | 9,480 | +0.11% | 8,100 | 1205億8560万 | -2.33% |
| 11/06 | 9,260 | 9,500 | 9,250 | 9,470 | +2.93% | 22,700 | 1204億5840万 | -2.64% |
| 11/05 | 9,280 | 9,370 | 9,120 | 9,200 | -0.86% | 23,600 | 1170億2400万 | -5.72% |
| 11/04 | 9,350 | 9,350 | 9,110 | 9,280 | -1.07% | 28,200 | 1180億4160万 | -5.34% |
| 10/31 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 9,980 | 10,040 | 9,350 | 9,380 | -4.77% | 87,500 | 1193億1360万 | -4.81% |
| 10/30 | 9,450 | 10,000 | 9,390 | 9,850 | +5.91% | 44,700 | 1252億9200万 | -0.44% |
| 10/29 | 9,540 | 9,540 | 9,270 | 9,300 | -2.52% | 28,700 | 1182億9600万 | -6.22% |
| 10/28 | 9,840 | 9,850 | 9,520 | 9,540 | -3.64% | 32,700 | 1213億4880万 | -4.3% |
| 10/27 | 9,730 | 9,910 | 9,730 | 9,900 | +1.75% | 15,800 | 1259億2800万 | -1.14% |
| 10/24 | 9,860 | 9,900 | 9,730 | 9,730 | -1.42% | 12,200 | 1237億6560万 | -3.15% |
| 10/23 | 9,910 | 9,970 | 9,810 | 9,870 | -0.4% | 6,000 | 1255億4640万 | -2.14% |
| 10/22 | 9,760 | 9,920 | 9,760 | 9,910 | +1.12% | 10,600 | 1260億5520万 | -2.05% |
| 10/21 | 9,810 | 9,870 | 9,740 | 9,800 | +0.31% | 7,400 | 1246億5600万 | -3.21% |
| 10/20 | 9,800 | 9,800 | 9,710 | 9,770 | 0% | 19,300 | 1242億7440万 | -3.69% |
| 10/17 | 9,900 | 9,950 | 9,690 | 9,770 | -1.01% | 11,600 | 1242億7440万 | -3.9% |
| 10/16 | 9,950 | 9,950 | 9,620 | 9,870 | +2.07% | 15,600 | 1255億4640万 | -3.09% |
| 10/15 | 9,640 | 9,850 | 9,640 | 9,670 | +0.52% | 10,400 | 1230億240万 | -5.27% |
| 10/14 | 9,700 | 9,760 | 9,560 | 9,620 | -1.33% | 21,000 | 1223億6640万 | -5.99% |
| 10/10 | 9,840 | 9,920 | 9,750 | 9,750 | -2.4% | 10,400 | 1240億2000万 | -4.95% |
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。
