| 2026 |
| 03/06 | 1,743 | 1,751 | 1,707 | 1,731 | -1.87% | 60,600 | 502億1234万 | -3.4% |
| 03/05 | 1,738 | 1,782 | 1,730 | 1,764 | +4.63% | 147,900 | 511億6959万 | -1.18% |
| 03/04 | 1,714 | 1,726 | 1,657 | 1,686 | -3.77% | 166,700 | 489億699万 | -5.12% |
| 03/03 | 1,802 | 1,815 | 1,747 | 1,752 | -3.58% | 151,600 | 508億2150万 | -1.07% |
| 03/02 | 1,852 | 1,855 | 1,805 | 1,817 | -3.56% | 132,000 | 527億700万 | +3% |
| 02/27 | 1,851 | 1,884 | 1,847 | 1,884 | +1.73% | 143,900 | 546億5052万 | +7.41% |
| 02/26 | 1,852 | 1,873 | 1,848 | 1,852 | +0.16% | 113,000 | 537億2227万 | +6.44% |
| 02/25 | 1,866 | 1,866 | 1,834 | 1,849 | -0.7% | 107,300 | 536億3525万 | +7.06% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 323,730株（1.11%）+0.03% |
| 02/24 | 1,850 | 1,875 | 1,812 | 1,862 | +0.92% | 147,400 | 540億1235万 | +8.51% |
| 02/20 | 1,855 | 1,858 | 1,828 | 1,845 | -1.7% | 99,200 | 535億1922万 | +8.27% |
| 02/19 | 1,880 | 1,881 | 1,856 | 1,877 | +1.02% | 137,700 | 544億4746万 | +10.93% |
| 02/18 | 1,840 | 1,866 | 1,839 | 1,858 | +0.98% | 143,800 | 538億9632万 | +10.66% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 315,630株（1.08%）-0.03% |
| 02/17 | 1,850 | 1,850 | 1,824 | 1,840 | -0.7% | 74,400 | 533億7418万 | +10.38% |
| 02/16 | 1,846 | 1,856 | 1,820 | 1,853 | +2.43% | 107,500 | 537億5128万 | +12.03% |
| 02/13 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 02/13 | 1,874 | 1,874 | 1,795 | 1,809 | -2.85% | 132,100 | 524億7494万 | +10.17% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 322,130株（1.11%）+0.05% |
| 02/12 | 1,832 | 1,878 | 1,831 | 1,862 | +2.2% | 186,000 | 540億1235万 | +14.16% |
| 02/10 | 1,840 | 1,840 | 1,818 | 1,822 | -1.09% | 132,800 | 528億5204万 | +12.68% |
| 02/09 | 1,842 | 1,846 | 1,784 | 1,842 | +3.54% | 220,600 | 534億3219万 | +14.77% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 309,430株（1.06%）-0.04% |
| 02/06 | （5%ルール）三井住友DSアセットマネジメント（2.2%）三井住友銀行（1.96%） |
| 02/06 | （IR情報）14:00 2026年9月期第1四半期決算説明資料 |
| 02/06 | （IR情報）14:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,780 | 1,785 | 1,726 | 1,779 | -0.11% | 249,500 | 516億471万 | +11.82% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 320,830株（1.1%）+0.02% |
| 02/05 | 1,803 | 1,803 | 1,766 | 1,781 | -1.11% | 213,700 | 516億6272万 | +12.72% |
| 02/04 | 1,760 | 1,816 | 1,735 | 1,801 | +3.68% | 396,000 | 522億4288万 | +14.79% |
| 02/03 | 1,800 | 1,828 | 1,686 | 1,737 | -0.57% | 681,800 | 503億8638万 | +11.63% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 313,330株（1.08%）+0.44% |
| 02/02 | 1,987 | 1,987 | 1,747 | 1,747 | +10.08% | 967,900 | 506億7646万 | +13% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 187,300株（0.64%）+0.1% |
| 01/30 | 1,591 | 1,591 | 1,558 | 1,587 | +1.86% | 147,500 | 460億3523万 | +3.32% |
| 01/29 | 1,561 | 1,564 | 1,535 | 1,558 | -0.19% | 88,600 | 451億9400万 | +1.7% |
| 01/28 | 1,555 | 1,572 | 1,530 | 1,561 | +0.52% | 122,800 | 452億8103万 | +2.16% |
| 01/27 | 1,542 | 1,570 | 1,525 | 1,553 | -0.38% | 119,300 | 450億4897万 | +1.84% |
| 01/26 | 1,613 | 1,639 | 1,553 | 1,559 | -0.89% | 311,800 | 452億2301万 | +2.5% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 157,700株（0.54%）新規 |
| 01/23 | 1,576 | 1,582 | 1,561 | 1,573 | +0.51% | 86,000 | 456億2912万 | +3.69% |
| 01/22 | 1,530 | 1,573 | 1,530 | 1,565 | +2.42% | 95,500 | 453億9706万 | +3.44% |
| 01/21 | 1,518 | 1,532 | 1,515 | 1,528 | -0.26% | 58,900 | 443億2377万 | +1.26% |
| 01/20 | 1,548 | 1,548 | 1,524 | 1,532 | -1.61% | 55,900 | 444億3980万 | +1.73% |
| 01/19 | 1,560 | 1,561 | 1,546 | 1,557 | -0.45% | 30,800 | 451億6500万 | +3.52% |
| 01/16 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 01/16 | 1,558 | 1,567 | 1,545 | 1,564 | +0.26% | 52,300 | 453億6805万 | +4.2% |
| 01/15 | 1,542 | 1,560 | 1,540 | 1,560 | +0.78% | 62,900 | 452億5202万 | +4.14% |
| 01/14 | 1,545 | 1,556 | 1,541 | 1,548 | +0.19% | 75,000 | 449億393万 | +3.48% |
| 01/13 | 1,560 | 1,560 | 1,531 | 1,545 | +0.59% | 68,700 | 448億1690万 | +3.48% |
| 01/09 | 1,532 | 1,547 | 1,531 | 1,536 | +0.2% | 39,900 | 445億5583万 | +3.16% |
| 01/08 | 1,537 | 1,554 | 1,520 | 1,533 | -0.2% | 87,900 | 444億6881万 | +3.09% |
| 01/07 | 1,520 | 1,541 | 1,514 | 1,536 | +0.39% | 47,600 | 445億5583万 | +3.36% |
| 01/06 | 1,511 | 1,535 | 1,511 | 1,530 | +1.46% | 42,100 | 443億8179万 | +2.89% |
| 01/05 | 1,508 | 1,516 | 1,501 | 1,508 | +1% | 49,200 | 437億4362万 | +1.41% |
| 2025 |
| 12/30 | 1,500 | 1,510 | 1,493 | 1,493 | -1.45% | 54,900 | 433億850万 | +0.34% |
| 12/29 | 1,504 | 1,515 | 1,492 | 1,515 | +1.2% | 58,600 | 439億4667万 | +1.81% |
| 12/26 | 1,495 | 1,499 | 1,487 | 1,497 | +0.74% | 42,400 | 434億2453万 | +0.6% |
| 12/25 | 1,482 | 1,490 | 1,481 | 1,486 | +0.88% | 23,000 | 431億545万 | -0.2% |
| 12/24 | 1,494 | 1,498 | 1,473 | 1,473 | -1.47% | 42,200 | 427億2835万 | -1.07% |
| 12/23 | 1,486 | 1,503 | 1,480 | 1,495 | +0.61% | 71,600 | 433億6652万 | +0.34% |
| 12/22 | 1,494 | 1,495 | 1,480 | 1,486 | +0.68% | 64,400 | 431億545万 | -0.34% |
| 12/19 | 1,469 | 1,480 | 1,468 | 1,476 | +0.54% | 61,900 | 428億1537万 | -1.07% |
| 12/18 | 1,465 | 1,477 | 1,462 | 1,468 | +0.89% | 50,100 | 425億8331万 | -1.74% |
| 12/17 | 1,457 | 1,462 | 1,448 | 1,455 | -0.07% | 60,400 | 422億621万 | -2.74% |
| 12/16 | 1,488 | 1,488 | 1,447 | 1,456 | -1.69% | 61,200 | 422億3522万 | -2.87% |
| 12/15 | 1,460 | 1,489 | 1,460 | 1,481 | +0.41% | 71,600 | 429億6041万 | -1.4% |
| 12/12 | 1,468 | 1,481 | 1,461 | 1,475 | +2.01% | 54,600 | 427億8636万 | -2.12% |
| 12/11 | 1,498 | 1,499 | 1,446 | 1,446 | -2.82% | 59,400 | 419億4514万 | -4.37% |
| 12/10 | 1,480 | 1,497 | 1,475 | 1,488 | +0.47% | 35,800 | 431億6346万 | -1.98% |
| 12/09 | 1,493 | 1,505 | 1,479 | 1,481 | -0.94% | 37,700 | 429億6041万 | -2.76% |
| 12/08 | 1,482 | 1,511 | 1,482 | 1,495 | +0.47% | 46,000 | 433億6652万 | -2.16% |
| 12/05 | 1,472 | 1,494 | 1,471 | 1,488 | +0.81% | 48,400 | 431億6346万 | -2.81% |
| 12/04 | 1,463 | 1,484 | 1,460 | 1,476 | +0.89% | 31,800 | 428億1537万 | -3.78% |
| 12/03 | 1,487 | 1,492 | 1,463 | 1,463 | -1.15% | 48,500 | 424億3827万 | -4.94% |
| 12/02 | 1,518 | 1,518 | 1,480 | 1,480 | -2.31% | 49,200 | 429億3140万 | -4.21% |
| 12/01 | 1,546 | 1,546 | 1,510 | 1,515 | -1.81% | 55,300 | 439億4667万 | -2.26% |
| 11/28 | 1,544 | 1,544 | 1,533 | 1,543 | +0.52% | 52,700 | 447億5889万 | -0.64% |
| 11/27 | 1,536 | 1,539 | 1,525 | 1,535 | +0.46% | 43,900 | 445億2683万 | -1.29% |
| 11/26 | 1,508 | 1,528 | 1,508 | 1,528 | +1.33% | 51,000 | 443億2377万 | -1.86% |
| 11/25 | 1,528 | 1,528 | 1,504 | 1,508 | -0.46% | 28,900 | 437億4362万 | -3.21% |
| 11/21 | （5%ルール）三井住友DSアセットマネジメント（3.4%）三井住友銀行（1.96%） |
| 11/21 | （IR情報）14:00 定款一部変更に関するお知らせ |
| 11/21 | 1,514 | 1,521 | 1,502 | 1,515 | +0.07% | 43,400 | 439億4667万 | -2.88% |
| 11/20 | 1,497 | 1,520 | 1,488 | 1,514 | +2.44% | 53,200 | 439億1766万 | -3.07% |
| 11/19 | 1,504 | 1,509 | 1,470 | 1,478 | -1.27% | 31,600 | 428億7339万 | -5.5% |
| 11/18 | 1,510 | 1,511 | 1,488 | 1,497 | -1.25% | 40,600 | 434億2453万 | -4.47% |
| 11/17 | （IR情報）11:00 資本コストや株価を意識した経営 |
| 11/17 | （IR情報）11:00 2025年9月期通期決算説明会資料 |
| 11/17 | 1,527 | 1,531 | 1,511 | 1,516 | -0.72% | 27,900 | 439億7568万 | -3.32% |
| 11/14 | 1,524 | 1,539 | 1,518 | 1,527 | +0.13% | 31,400 | 442億9477万 | -2.8% |
| 11/13 | 1,530 | 1,542 | 1,520 | 1,525 | +0.07% | 42,500 | 442億3675万 | -3.05% |
| 11/12 | 1,513 | 1,541 | 1,512 | 1,524 | +0.99% | 46,500 | 442億774万 | -3.24% |
| 11/11 | 1,560 | 1,578 | 1,495 | 1,509 | -2.39% | 128,200 | 437億7263万 | -4.37% |
| 11/10 | （IR情報）14:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）14:00 役員人事等に関するお知らせ |
| 11/10 | （IR情報）14:00 長期経営計画「SANYO VISION 2028」達成に向けた組織改編および担当役員設置に関するお知らせ |
| 11/10 | 1,610 | 1,629 | 1,546 | 1,546 | -3.38% | 119,300 | 448億4591万 | -2.21% |
| 11/07 | 1,599 | 1,612 | 1,581 | 1,600 | -0.87% | 28,700 | 464億1233万 | +1.2% |
| 11/06 | 1,602 | 1,623 | 1,595 | 1,614 | +1.19% | 67,600 | 468億1844万 | +2.15% |
| 11/05 | 1,610 | 1,613 | 1,571 | 1,595 | -1.12% | 45,400 | 462億6729万 | +1.01% |
| 11/04 | 1,589 | 1,623 | 1,580 | 1,613 | +1.51% | 69,500 | 467億8943万 | +1.96% |
| 10/31 | 1,581 | 1,589 | 1,574 | 1,589 | +1.27% | 52,600 | 460億9324万 | +0.32% |
| 10/30 | （IR情報）14:00 KORBON CO., LTD.との事業提携および転換社債取得に関するお知らせ |
| 10/30 | 1,593 | 1,594 | 1,569 | 1,569 | -0.76% | 73,400 | 455億1309万 | -1.13% |
| 10/29 | 1,589 | 1,590 | 1,571 | 1,581 | -0.38% | 47,500 | 458億6118万 | -0.57% |
| 10/28 | 1,633 | 1,633 | 1,587 | 1,587 | -2.58% | 39,600 | 460億3523万 | -0.38% |
| 10/27 | 1,608 | 1,629 | 1,608 | 1,629 | +1.69% | 43,700 | 472億5355万 | +2.13% |
| 10/24 | 1,585 | 1,602 | 1,580 | 1,602 | +1.07% | 34,000 | 464億7034万 | +0.44% |
| 10/23 | 1,576 | 1,599 | 1,576 | 1,585 | -0.56% | 25,000 | 459億7721万 | -0.63% |
| 10/22 | 1,584 | 1,594 | 1,571 | 1,594 | +1.34% | 23,300 | 462億3828万 | -0.25% |
| 10/21 | 1,580 | 1,589 | 1,566 | 1,573 | +0.13% | 43,700 | 456億2912万 | -1.69% |
| 10/20 | 1,559 | 1,573 | 1,553 | 1,571 | +1.42% | 26,400 | 455億7110万 | -2% |
| 10/17 | 1,562 | 1,563 | 1,546 | 1,549 | -0.83% | 14,900 | 449億3293万 | -3.55% |
| 10/16 | 1,572 | 1,579 | 1,562 | 1,562 | -0.64% | 16,600 | 453億1003万 | -3.04% |
| 10/15 | 1,562 | 1,576 | 1,557 | 1,572 | +1.88% | 29,100 | 456億11万 | -2.6% |
| 10/14 | 1,531 | 1,555 | 1,519 | 1,543 | +1.18% | 64,700 | 447億5889万 | -4.58% |
| 10/10 | 1,560 | 1,562 | 1,525 | 1,525 | -3.54% | 48,900 | 442億3675万 | -5.92% |
| 10/09 | （IR情報）14:00 孫会社の異動を伴う株式取得に関するお知らせ |
| 10/09 | 1,583 | 1,583 | 1,569 | 1,581 | -0.19% | 37,000 | 458億6118万 | -2.71% |
| 10/08 | 1,600 | 1,607 | 1,580 | 1,584 | -0.31% | 31,900 | 459億4820万 | -2.64% |
| 10/07 | 1,590 | 1,597 | 1,584 | 1,589 | -0.13% | 33,700 | 460億9324万 | -2.46% |
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。
