| 2026 |
| 04/22 | 2,834 | 2,835 | 2,785 | 2,785 | -1.73% | 95,000 | 1004億1992万 | -5.56% |
| 04/21 | 2,885 | 2,891 | 2,832 | 2,834 | -2.04% | 90,000 | 1021億8673万 | -4.13% |
| 04/21 | （IR情報）9:00 共同配送コンソーシアム「CODE」を発足 ～業界横断の荷主連合により、物流データに基づいた支線配送の効率化に挑戦～ |
| 04/20 | 2,912 | 2,912 | 2,881 | 2,893 | -0.07% | 62,300 | 1043億1412万 | -2.3% |
| 04/17 | 2,914 | 2,924 | 2,890 | 2,895 | -0.17% | 52,900 | 1043億8624万 | -2.26% |
| 04/16 | 2,906 | 2,926 | 2,897 | 2,900 | +0.17% | 68,400 | 1045億6652万 | -2.19% |
| 04/15 | 2,899 | 2,910 | 2,883 | 2,895 | +0.59% | 57,600 | 1043億8624万 | -2.49% |
| 04/14 | 2,928 | 2,932 | 2,871 | 2,878 | -1.37% | 77,900 | 1037億7326万 | -3.16% |
| 04/13 | 2,916 | 2,922 | 2,908 | 2,918 | +0.07% | 64,900 | 1052億1556万 | -1.95% |
| 04/10 | （IR情報）15:30 Haleonジャパン株式会社との災害時連携協定締結について |
| 04/10 | 2,989 | 2,999 | 2,907 | 2,916 | -1.88% | 85,300 | 1051億4344万 | -2.08% |
| 04/09 | 3,000 | 3,015 | 2,968 | 2,972 | -0.9% | 68,200 | 1071億6266万 | -0.3% |
| 04/08 | 3,065 | 3,065 | 2,991 | 2,999 | -0.53% | 82,900 | 1081億3621万 | +0.64% |
| 04/07 | 3,040 | 3,050 | 3,005 | 3,015 | -0.17% | 79,300 | 1087億1313万 | +1.17% |
| 04/06 | 3,005 | 3,020 | 3,005 | 3,020 | +0.17% | 24,600 | 1088億9342万 | +1.31% |
| 04/03 | 3,030 | 3,040 | 3,005 | 3,015 | -0.33% | 47,400 | 1087億1313万 | +1.04% |
| 04/02 | 3,010 | 3,060 | 3,010 | 3,025 | +0.67% | 78,600 | 1090億7370万 | +1.34% |
| 04/01 | （IR情報）15:30 経済産業省資源エネルギー庁省エネ法に基づく「事業クラス分け評価制度」 省エネ優良事業者『Ｓクラス』の評価を5年連続で取得 |
| 04/01 | 2,998 | 3,005 | 2,977 | 3,005 | +1.31% | 79,000 | 1083億5255万 | +0.6% |
| 03/31 | 2,940 | 2,997 | 2,940 | 2,966 | +0.88% | 91,300 | 1069億4631万 | -0.77% |
| 03/30 | 2,901 | 2,941 | 2,880 | 2,940 | -2.16% | 124,300 | 1060億882万 | -1.71% |
| 03/27 | 3,015 | 3,025 | 2,997 | 3,005 | +0.3% | 213,500 | 1083億5255万 | +0.33% |
| 03/26 | 2,982 | 3,010 | 2,982 | 2,996 | +0.54% | 148,300 | 1080億2804万 | 0% |
| 03/25 | 2,993 | 3,000 | 2,972 | 2,980 | +1.26% | 106,300 | 1074億5112万 | -0.6% |
| 03/24 | 2,960 | 2,970 | 2,929 | 2,943 | +0.07% | 115,900 | 1061億1699万 | -1.93% |
| 03/23 | 2,951 | 2,956 | 2,930 | 2,941 | -0.91% | 113,700 | 1060億4488万 | -2.13% |
| 03/19 | 2,998 | 3,010 | 2,968 | 2,968 | -1.4% | 125,800 | 1070億1843万 | -1.36% |
| 03/18 | 2,992 | 3,010 | 2,978 | 3,010 | +1.38% | 52,500 | 1085億3284万 | -0.23% |
| 03/17 | 2,974 | 2,991 | 2,968 | 2,969 | +0.61% | 49,800 | 1070億5449万 | -1.79% |
| 03/16 | 2,936 | 2,962 | 2,933 | 2,951 | +0.37% | 78,500 | 1064億545万 | -2.54% |
| 03/13 | 2,928 | 2,960 | 2,928 | 2,940 | -0.54% | 83,700 | 1060億882万 | -3.13% |
| 03/12 | 2,993 | 2,993 | 2,947 | 2,956 | -1.14% | 89,500 | 1065億8574万 | -2.8% |
| 03/11 | 3,010 | 3,010 | 2,990 | 2,990 | -0.03% | 54,600 | 1078億1169万 | -1.84% |
| 03/10 | （IR情報）12:30 「健康経営優良法人2026（大規模法人部門）」に2年連続で認定 |
| 03/10 | 3,000 | 3,005 | 2,979 | 2,991 | +0.67% | 61,300 | 1078億4775万 | -1.93% |
| 03/09 | 2,917 | 2,986 | 2,901 | 2,971 | -0.07% | 111,700 | 1071億2660万 | -2.72% |
| 03/06 | 2,978 | 2,982 | 2,949 | 2,973 | -0.47% | 61,600 | 1071億9872万 | -2.72% |
| 03/05 | 2,999 | 3,010 | 2,971 | 2,987 | +1.25% | 76,200 | 1077億352万 | -2.35% |
| 03/04 | 2,999 | 3,000 | 2,917 | 2,950 | -1.67% | 132,200 | 1063億6940万 | -3.69% |
| 03/03 | 3,035 | 3,040 | 3,000 | 3,000 | -1.32% | 66,000 | 1081億7227万 | -2.22% |
| 03/02 | 3,035 | 3,070 | 3,020 | 3,040 | -1.3% | 66,500 | 1096億1456万 | -1.11% |
| 02/27 | 3,070 | 3,085 | 3,050 | 3,080 | +0.82% | 66,700 | 1110億5686万 | +0.06% |
| 02/26 | 3,070 | 3,075 | 3,050 | 3,055 | -0.33% | 38,300 | 1101億5543万 | -0.78% |
| 02/25 | 3,060 | 3,065 | 3,035 | 3,065 | +0.16% | 48,700 | 1105億1600万 | -0.55% |
| 02/24 | 3,025 | 3,065 | 3,015 | 3,060 | +1.83% | 70,800 | 1103億3571万 | -0.81% |
| 02/20 | 3,030 | 3,035 | 3,000 | 3,005 | -1.15% | 40,800 | 1083億5255万 | -2.69% |
| 02/19 | 3,045 | 3,050 | 3,025 | 3,040 | -0.16% | 32,800 | 1096億1456万 | -1.71% |
| 02/18 | 3,065 | 3,065 | 3,035 | 3,045 | 0% | 31,400 | 1097億9485万 | -1.65% |
| 02/17 | 3,070 | 3,070 | 3,045 | 3,045 | -0.16% | 31,200 | 1097億9485万 | -1.68% |
| 02/16 | 3,065 | 3,075 | 3,040 | 3,050 | 0% | 62,700 | 1099億7514万 | -1.55% |
| 02/13 | 3,060 | 3,065 | 3,020 | 3,050 | +0.33% | 49,300 | 1099億7514万 | -1.61% |
| 02/12 | 3,090 | 3,110 | 3,040 | 3,040 | -3.8% | 127,200 | 1096億1456万 | -1.97% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明 |
| 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月期通期連結業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:30 社外取締役候補者の選任、組織変更及び役員の人事異動に関するお知らせ |
| 02/10 | 3,145 | 3,165 | 3,130 | 3,160 | +0.32% | 50,700 | 1139億4145万 | +1.87% |
| 02/09 | 3,150 | 3,150 | 3,115 | 3,150 | +1.12% | 41,000 | 1135億8088万 | +1.68% |
| 02/06 | 3,120 | 3,140 | 3,100 | 3,115 | -0.16% | 27,900 | 1123億1887万 | +0.65% |
| 02/05 | 3,120 | 3,140 | 3,115 | 3,120 | +0.81% | 35,000 | 1124億9916万 | +0.84% |
| 02/04 | 3,090 | 3,115 | 3,075 | 3,095 | +0.49% | 29,800 | 1115億9772万 | +0.06% |
| 02/03 | 3,095 | 3,100 | 3,075 | 3,080 | -0.16% | 33,200 | 1110億5686万 | -0.42% |
| 02/02 | 3,095 | 3,115 | 3,080 | 3,085 | +0.16% | 33,100 | 1112億3715万 | -0.29% |
| 01/30 | 3,060 | 3,090 | 3,045 | 3,080 | +1.48% | 45,300 | 1110億5686万 | -0.48% |
| 01/29 | 3,035 | 3,050 | 3,000 | 3,035 | -0.16% | 45,300 | 1094億3428万 | -1.94% |
| 01/28 | 3,060 | 3,060 | 3,030 | 3,040 | -1.3% | 40,700 | 1096億1456万 | -1.84% |
| 01/27 | 3,080 | 3,090 | 3,060 | 3,080 | -0.48% | 43,600 | 1110億5686万 | -0.61% |
| 01/26 | 3,120 | 3,120 | 3,090 | 3,095 | -1.59% | 37,000 | 1115億9772万 | -0.1% |
| 01/23 | 3,145 | 3,150 | 3,130 | 3,145 | 0% | 19,000 | 1134億59万 | +1.58% |
| 01/22 | 3,120 | 3,150 | 3,110 | 3,145 | +1.62% | 32,200 | 1134億59万 | +1.68% |
| 01/21 | （IR情報）13:00 (開示事項の経過)株式会社MAPホールディングスの株式の取得(子会社化)完了に関するお知らせ |
| 01/21 | 3,115 | 3,115 | 3,075 | 3,095 | -1.28% | 35,000 | 1115億9772万 | +0.19% |
| 01/20 | 3,135 | 3,140 | 3,120 | 3,135 | 0% | 23,900 | 1130億4002万 | +1.59% |
| 01/19 | 3,145 | 3,145 | 3,120 | 3,135 | +0.32% | 25,000 | 1130億4002万 | +1.69% |
| 01/16 | 3,110 | 3,130 | 3,110 | 3,125 | -0.32% | 26,500 | 1126億7945万 | +1.53% |
| 01/15 | 3,105 | 3,140 | 3,100 | 3,135 | +0.48% | 31,400 | 1130億4002万 | +1.98% |
| 01/14 | 3,100 | 3,125 | 3,090 | 3,120 | +1.3% | 34,900 | 1124億9916万 | +1.66% |
| 01/13 | 3,100 | 3,105 | 3,065 | 3,080 | +0.33% | 46,200 | 1110億5686万 | +0.49% |
| 01/09 | 3,070 | 3,100 | 3,055 | 3,070 | -0.49% | 41,200 | 1106億9629万 | +0.23% |
| 01/08 | 3,085 | 3,095 | 3,060 | 3,085 | 0% | 35,700 | 1112億3715万 | +0.72% |
| 01/07 | 3,060 | 3,100 | 3,050 | 3,085 | +0.49% | 41,200 | 1112億3715万 | +0.75% |
| 01/06 | 3,040 | 3,085 | 3,040 | 3,070 | +0.99% | 52,400 | 1106億9629万 | +0.23% |
| 01/05 | 3,070 | 3,085 | 3,035 | 3,040 | -1.3% | 54,900 | 1096億1456万 | -0.78% |
| 2025 |
| 12/30 | 3,100 | 3,115 | 3,070 | 3,080 | -0.65% | 38,600 | 1110億5686万 | +0.46% |
| 12/29 | 3,095 | 3,100 | 3,075 | 3,100 | +0.32% | 39,500 | 1117億7801万 | +1.14% |
| 12/26 | 3,095 | 3,105 | 3,075 | 3,090 | -0.48% | 32,400 | 1114億1744万 | +0.85% |
| 12/25 | 3,120 | 3,120 | 3,100 | 3,105 | 0% | 22,800 | 1119億5830万 | +1.44% |
| 12/24 | （IR情報）10:00 株式会社MAPホールディングス(msh株式会社及び株式会社Polite)の株式の取得(完全子会社化)に関するお知らせ |
| 12/24 | 3,105 | 3,115 | 3,095 | 3,105 | 0% | 30,700 | 1119億5830万 | +1.6% |
| 12/23 | 3,090 | 3,110 | 3,085 | 3,105 | +0.65% | 25,400 | 1119億5830万 | +1.7% |
| 12/22 | 3,100 | 3,100 | 3,070 | 3,085 | 0% | 25,500 | 1112億3715万 | +1.21% |
| 12/19 | 3,085 | 3,095 | 3,075 | 3,085 | 0% | 61,900 | 1112億3715万 | +1.35% |
| 12/18 | 3,045 | 3,085 | 3,040 | 3,085 | +1.31% | 34,100 | 1112億3715万 | +1.51% |
| 12/17 | 3,065 | 3,065 | 3,030 | 3,045 | -0.16% | 24,000 | 1097億9485万 | +0.26% |
| 12/16 | 3,045 | 3,070 | 3,040 | 3,050 | -0.65% | 26,000 | 1099億7514万 | +0.46% |
| 12/15 | 3,075 | 3,075 | 3,040 | 3,070 | +0.66% | 31,800 | 1106億9629万 | +1.15% |
| 12/12 | 3,035 | 3,055 | 3,025 | 3,050 | +0.99% | 47,800 | 1099億7514万 | +0.56% |
| 12/11 | 3,055 | 3,060 | 3,020 | 3,020 | -0.82% | 59,000 | 1088億9342万 | -0.36% |
| 12/10 | 3,045 | 3,060 | 3,035 | 3,045 | +0.5% | 37,200 | 1097億9485万 | +0.5% |
| 12/09 | 3,040 | 3,045 | 3,005 | 3,030 | +0.17% | 32,100 | 1092億5399万 | +0.03% |
| 12/08 | 3,005 | 3,030 | 3,000 | 3,025 | +1.14% | 36,900 | 1090億7370万 | -0.1% |
| 12/05 | 3,020 | 3,025 | 2,991 | 2,991 | -1.45% | 34,500 | 1078億4775万 | -1.16% |
| 12/04 | 3,035 | 3,035 | 3,020 | 3,035 | 0% | 33,500 | 1094億3428万 | +0.3% |
| 12/03 | 3,060 | 3,075 | 3,035 | 3,035 | -0.82% | 38,500 | 1094億3428万 | +0.3% |
| 12/02 | 3,065 | 3,105 | 3,050 | 3,060 | -0.16% | 25,800 | 1103億3571万 | +0.99% |
| 12/01 | 3,115 | 3,125 | 3,060 | 3,065 | -1.61% | 38,200 | 1105億1600万 | +1.12% |
| 11/28 | 3,085 | 3,125 | 3,085 | 3,115 | +0.97% | 39,100 | 1123億1887万 | +2.67% |
| 11/27 | 3,080 | 3,105 | 3,080 | 3,085 | -0.16% | 20,200 | 1112億3715万 | +1.75% |
| 11/26 | 3,095 | 3,100 | 3,080 | 3,090 | +0.98% | 40,500 | 1114億1744万 | +1.95% |
| 11/25 | 3,050 | 3,080 | 3,050 | 3,060 | -0.65% | 37,300 | 1103億3571万 | +0.96% |
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。
