| 2026 |
| 04/03 | 2,391 | 2,416 | 2,373 | 2,384 | +0.55% | 59,200 | 208億5318万 | +1.97% |
| 04/02 | 2,390 | 2,424 | 2,347 | 2,371 | +0.17% | 85,200 | 207億3947万 | +1.72% |
| 04/01 | 2,340 | 2,378 | 2,326 | 2,367 | +2.82% | 61,600 | 207億448万 | +1.89% |
| 03/31 | 2,315 | 2,340 | 2,277 | 2,302 | -0.56% | 89,000 | 201億3592万 | -0.56% |
| 03/30 | 2,354 | 2,354 | 2,296 | 2,315 | -3.7% | 95,700 | 202億4963万 | +0.17% |
| 03/27 | 2,367 | 2,406 | 2,351 | 2,404 | +1.22% | 59,600 | 210億2813万 | +4.2% |
| 03/26 | 2,429 | 2,440 | 2,356 | 2,375 | -1.21% | 57,100 | 207億7446万 | +3.26% |
| 03/25 | 2,388 | 2,413 | 2,367 | 2,404 | +2.82% | 84,200 | 210億2813万 | +4.7% |
| 03/24 | 2,340 | 2,352 | 2,303 | 2,338 | +2.1% | 52,000 | 204億5082万 | +2.1% |
| 03/23 | 2,345 | 2,361 | 2,286 | 2,290 | -4.22% | 117,900 | 200億3095万 | +0.31% |
| 03/19 | 2,399 | 2,445 | 2,383 | 2,391 | -1.93% | 80,100 | 209億1441万 | +4.82% |
| 03/18 | 2,350 | 2,438 | 2,349 | 2,438 | +4.19% | 75,700 | 213億2553万 | +7.26% |
| 03/17 | 2,382 | 2,382 | 2,325 | 2,340 | -0.85% | 51,900 | 204億6831万 | +3.54% |
| 03/16 | 2,319 | 2,364 | 2,309 | 2,360 | +1.77% | 75,400 | 206億4325万 | +4.8% |
| 03/13 | 2,305 | 2,344 | 2,305 | 2,319 | -1.32% | 60,900 | 202億8462万 | +3.34% |
| 03/12 | 2,370 | 2,400 | 2,339 | 2,350 | -1.92% | 78,100 | 205億5578万 | +5% |
| 03/11 | 2,401 | 2,464 | 2,383 | 2,396 | +0.34% | 176,100 | 209億5815万 | +7.44% |
| 03/10 | 2,301 | 2,388 | 2,294 | 2,388 | +4.23% | 136,800 | 208億8817万 | +7.62% |
| 03/09 | 2,283 | 2,298 | 2,232 | 2,291 | -1.8% | 114,900 | 200億3970万 | +3.76% |
| 03/06 | （5%ルール）ゴールドマン・サックス・インターナショナル(Gol…（4.6%） |
| 03/06 | 2,300 | 2,338 | 2,272 | 2,333 | +1.39% | 108,200 | 204億708万 | +6.05% |
| 03/05 | 2,280 | 2,322 | 2,275 | 2,301 | +4.83% | 170,500 | 201億2717万 | +4.92% |
| 03/04 | 2,199 | 2,253 | 2,149 | 2,195 | -2.57% | 162,400 | 191億9997万 | +0.32% |
| 03/03 | 2,266 | 2,317 | 2,245 | 2,253 | -1.4% | 148,100 | 197億731万 | +2.92% |
| 03/02 | 2,219 | 2,307 | 2,217 | 2,285 | +0.97% | 226,500 | 199億8722万 | +4.53% |
| 02/27 | 2,222 | 2,272 | 2,218 | 2,263 | +2.07% | 188,000 | 197億9478万 | +3.66% |
| 02/26 | 2,121 | 2,218 | 2,112 | 2,217 | +2.4% | 243,200 | 193億9241万 | +1.7% |
| 02/25 | （IR情報）17:00 (開示事項の経過)マレーシアにおける子会社の増資による特定子会社化の異動の完了に関するお知らせ |
| 02/25 | 2,163 | 2,179 | 2,152 | 2,165 | -0.41% | 196,300 | 189億3756万 | -0.73% |
| 02/24 | 2,195 | 2,207 | 2,173 | 2,174 | -0.28% | 123,300 | 190億1628万 | -0.5% |
| 02/20 | 2,240 | 2,241 | 2,151 | 2,180 | -2.29% | 187,200 | 190億6877万 | -0.5% |
| 02/19 | 2,244 | 2,248 | 2,212 | 2,231 | +0.04% | 115,200 | 195億1487万 | +1.69% |
| 02/18 | 2,268 | 2,268 | 2,225 | 2,230 | -1.85% | 153,000 | 195億612万 | +2.01% |
| 02/17 | 2,260 | 2,288 | 2,240 | 2,272 | +0.98% | 131,700 | 198億7350万 | +4.27% |
| 02/16 | 2,191 | 2,255 | 2,180 | 2,250 | +3.59% | 190,800 | 196億8107万 | +3.73% |
| 02/13 | （IR情報）15:30 連結子会社からの剰余金の配当受領に関するお知らせ |
| 02/13 | 2,234 | 2,236 | 2,168 | 2,172 | -2.82% | 115,500 | 189億9879万 | +0.6% |
| 02/12 | 2,198 | 2,235 | 2,184 | 2,235 | +2.15% | 136,200 | 195億4986万 | +3.86% |
| 02/10 | 2,130 | 2,188 | 2,113 | 2,188 | +3.01% | 172,500 | 191億3874万 | +2.15% |
| 02/09 | 2,155 | 2,160 | 2,113 | 2,124 | -0.42% | 171,200 | 185億7893万 | -0.42% |
| 02/06 | （5%ルール）ゴールドマン・サックス証券（0%）ゴールドマン・サックス・インターナショナル(Gol…（5.09%） |
| 02/06 | 2,140 | 2,140 | 2,104 | 2,133 | -0.7% | 148,400 | 186億5765万 | +0.42% |
| 02/05 | 2,191 | 2,194 | 2,146 | 2,148 | -1.24% | 118,300 | 187億8886万 | +1.56% |
| 02/04 | 2,156 | 2,199 | 2,144 | 2,175 | +1.26% | 75,800 | 190億2503万 | +3.28% |
| 02/03 | 2,131 | 2,153 | 2,122 | 2,148 | +1.7% | 66,300 | 187億8886万 | +2.48% |
| 02/02 | 2,148 | 2,164 | 2,100 | 2,112 | -0.38% | 123,600 | 184億7396万 | +1.25% |
| 01/30 | 2,081 | 2,132 | 2,070 | 2,120 | +1.05% | 106,700 | 185億4394万 | +2.07% |
| 01/29 | 2,150 | 2,150 | 2,095 | 2,098 | -2.19% | 111,900 | 183億5150万 | +1.5% |
| 01/28 | 2,197 | 2,206 | 2,139 | 2,145 | -2.14% | 126,900 | 187億6262万 | +4.23% |
| 01/27 | 2,241 | 2,243 | 2,191 | 2,192 | -0.99% | 84,100 | 191億7373万 | +7.14% |
| 01/26 | 2,180 | 2,214 | 2,172 | 2,214 | +1.56% | 112,800 | 193億6617万 | +8.96% |
| 01/23 | 2,194 | 2,209 | 2,167 | 2,180 | -0.77% | 131,200 | 190億6877万 | +8.03% |
| 01/22 | 2,200 | 2,214 | 2,183 | 2,197 | +0.27% | 86,600 | 192億1747万 | +9.47% |
| 01/21 | 2,212 | 2,230 | 2,181 | 2,191 | -2.19% | 141,800 | 191億6499万 | +9.88% |
| 01/20 | 2,280 | 2,282 | 2,240 | 2,240 | -1.06% | 108,000 | 195億9360万 | +13.13% |
| 01/19 | 2,343 | 2,350 | 2,243 | 2,264 | -3.37% | 242,400 | 198億353万 | +15.22% |
| 01/16 | 2,240 | 2,364 | 2,200 | 2,343 | +4.37% | 418,700 | 204億9455万 | +20.28% |
| 01/15 | （IR情報）15:30 マレーシアにおける子会社の増資による特定子会社化の異動に関するお知らせ |
| 01/15 | 2,205 | 2,293 | 2,203 | 2,245 | +10.16% | 838,800 | 196億3733万 | +16.38% |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算説明資料 |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信〔IFRS〕(連結) |
| 01/14 | 2,040 | 2,056 | 2,025 | 2,038 | -1.07% | 204,600 | 178億2667万 | +6.48% |
| 01/13 | 2,030 | 2,077 | 2,025 | 2,060 | +2.18% | 173,800 | 180億1911万 | +8.02% |
| 01/09 | 2,009 | 2,027 | 2,004 | 2,016 | +0.7% | 58,200 | 176億3424万 | +6.22% |
| 01/08 | 1,990 | 2,018 | 1,980 | 2,002 | +0.65% | 86,700 | 175億1178万 | +5.81% |
| 01/07 | 1,982 | 1,997 | 1,958 | 1,989 | +0.4% | 76,000 | 173億9806万 | +5.41% |
| 01/06 | 1,975 | 1,996 | 1,965 | 1,981 | +1.02% | 77,600 | 173億2809万 | +5.2% |
| 01/05 | 1,935 | 1,969 | 1,920 | 1,961 | +2.4% | 141,600 | 171億5314万 | +4.42% |
| 2025 |
| 12/30 | 1,887 | 1,924 | 1,875 | 1,915 | +1.38% | 106,000 | 167億5077万 | +2.19% |
| 12/29 | 1,951 | 1,955 | 1,887 | 1,889 | -2.73% | 172,400 | 165億2335万 | +0.91% |
| 12/26 | 1,951 | 1,951 | 1,934 | 1,942 | +0.78% | 102,200 | 169億8695万 | +3.74% |
| 12/25 | 1,910 | 1,930 | 1,901 | 1,927 | +1.47% | 87,200 | 168億5574万 | +3.16% |
| 12/24 | 1,880 | 1,902 | 1,876 | 1,899 | +0.8% | 108,000 | 166億1082万 | +1.82% |
| 12/23 | 1,865 | 1,893 | 1,865 | 1,884 | +1.13% | 81,800 | 164億7961万 | +1.13% |
| 12/22 | 1,877 | 1,886 | 1,855 | 1,863 | -0.69% | 89,000 | 162億9592万 | -0.11% |
| 12/19 | 1,851 | 1,876 | 1,851 | 1,876 | +1.41% | 49,200 | 164億964万 | +0.37% |
| 12/18 | 1,839 | 1,851 | 1,839 | 1,850 | +0.43% | 54,000 | 161億8221万 | -1.23% |
| 12/17 | 1,865 | 1,866 | 1,836 | 1,842 | -0.59% | 101,900 | 161億1223万 | -1.97% |
| 12/16 | 1,910 | 1,913 | 1,852 | 1,853 | -2.98% | 82,200 | 162億845万 | -1.59% |
| 12/15 | 1,860 | 1,926 | 1,860 | 1,910 | +2.69% | 134,500 | 167億704万 | +1.17% |
| 12/12 | 1,858 | 1,863 | 1,850 | 1,860 | +0.59% | 36,100 | 162億6968万 | -1.59% |
| 12/11 | 1,860 | 1,869 | 1,843 | 1,849 | -0.48% | 76,000 | 161億7346万 | -2.38% |
| 12/10 | 1,842 | 1,863 | 1,841 | 1,858 | +0.81% | 47,900 | 162億5219万 | -2.06% |
| 12/09 | 1,862 | 1,873 | 1,839 | 1,843 | -1.02% | 90,100 | 161億2098万 | -2.95% |
| 12/08 | 1,887 | 1,887 | 1,857 | 1,862 | -1.32% | 61,400 | 162億8718万 | -2.15% |
| 12/05 | 1,862 | 1,887 | 1,861 | 1,887 | +1.34% | 71,300 | 165億585万 | -1% |
| 12/04 | 1,833 | 1,862 | 1,830 | 1,862 | +1.14% | 87,900 | 162億8718万 | -2.51% |
| 12/03 | 1,857 | 1,863 | 1,833 | 1,841 | -1.13% | 107,300 | 161億349万 | -3.91% |
| 12/02 | 1,858 | 1,872 | 1,850 | 1,862 | 0% | 57,700 | 162億8718万 | -3.27% |
| 12/01 | 1,891 | 1,891 | 1,859 | 1,862 | -1.53% | 72,500 | 162億8718万 | -3.67% |
| 11/28 | 1,864 | 1,909 | 1,860 | 1,891 | +1.5% | 72,700 | 165億4084万 | -2.68% |
| 11/27 | 1,871 | 1,883 | 1,859 | 1,863 | -0.16% | 58,900 | 162億9592万 | -4.61% |
| 11/26 | 1,870 | 1,880 | 1,866 | 1,866 | -0.16% | 39,700 | 163億2216万 | -4.89% |
| 11/25 | 1,887 | 1,888 | 1,863 | 1,869 | +0.11% | 51,600 | 163億4841万 | -5.18% |
| 11/21 | 1,822 | 1,867 | 1,821 | 1,867 | +1.08% | 58,900 | 163億3091万 | -5.75% |
| 11/20 | （5%ルール）プリモ・インテグラル2（0%）プリモ・インテグラル1（0%）IA Primo Partners Ltd.（0%） |
| 11/20 | （5%ルール）Innovation Partners Alpha Limited（3%）インテグラル・パートナーズ（18.89%）インテグラル（2.98%） |
| 11/20 | 1,870 | 1,877 | 1,838 | 1,847 | -0.16% | 102,500 | 161億5597万 | -7.19% |
| 11/19 | 1,886 | 1,887 | 1,839 | 1,850 | -0.96% | 144,200 | 161億8221万 | -7.27% |
| 11/18 | 1,900 | 1,913 | 1,856 | 1,868 | -2.91% | 219,800 | 163億3966万 | -6.46% |
| 11/17 | 1,952 | 1,961 | 1,893 | 1,924 | -2.19% | 155,800 | 168億2950万 | -3.8% |
| 11/14 | （IR情報）16:00 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 11/14 | 1,975 | 1,989 | 1,961 | 1,967 | -0.46% | 48,900 | 172億563万 | -1.7% |
| 11/13 | 1,981 | 1,985 | 1,960 | 1,976 | -0.4% | 37,600 | 172億8435万 | -1.2% |
| 11/12 | 1,965 | 1,991 | 1,964 | 1,984 | +1.02% | 56,300 | 173億5433万 | -0.75% |
| 11/11 | 1,967 | 1,967 | 1,942 | 1,964 | -0.56% | 55,000 | 171億7938万 | -1.8% |
| 11/10 | 1,970 | 1,984 | 1,962 | 1,975 | +0.71% | 32,500 | 172億7560万 | -1.2% |
| 11/07 | （IR情報）16:00 (訂正)「連結子会社からの配当金受領に関するお知らせ」の一部訂正について |
| 11/07 | 1,960 | 1,963 | 1,940 | 1,961 | +0.41% | 64,900 | 171億5314万 | -1.8% |
| 11/06 | 1,930 | 1,966 | 1,920 | 1,953 | +1.72% | 57,600 | 170億8317万 | -2.11% |
| 11/05 | 1,905 | 1,920 | 1,872 | 1,920 | +1% | 181,100 | 167億9451万 | -3.76% |
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。
