| 2026 |
| 05/12 | 2,014 | 2,034 | 2,005 | 2,017 | +0.2% | 61,400 | 269億3640万 | +4.51% |
| 05/11 | 1,996 | 2,033 | 1,994 | 2,013 | +0.85% | 70,800 | 268億8298万 | +4.63% |
| 05/08 | 1,985 | 1,998 | 1,965 | 1,996 | +1.06% | 34,500 | 266億5595万 | +4.12% |
| 05/07 | 1,974 | 1,984 | 1,943 | 1,975 | +2.07% | 36,600 | 263億7550万 | +3.35% |
| 05/01 | 1,917 | 1,945 | 1,911 | 1,935 | +0.83% | 28,800 | 258億4132万 | +1.36% |
| 04/30 | 1,930 | 1,930 | 1,907 | 1,919 | -0.88% | 21,600 | 256億2764万 | +0.58% |
| 04/28 | 1,922 | 1,936 | 1,910 | 1,936 | +1.31% | 14,100 | 258億5467万 | +1.52% |
| 04/27 | 1,926 | 1,935 | 1,911 | 1,911 | -0.88% | 25,500 | 255億2080万 | +0.37% |
| 04/24 | 1,925 | 1,939 | 1,925 | 1,928 | -0.05% | 18,200 | 257億4783万 | +1.37% |
| 04/23 | 1,939 | 1,939 | 1,911 | 1,929 | -0.05% | 17,500 | 257億6119万 | +1.53% |
| 04/22 | 1,958 | 1,958 | 1,930 | 1,930 | -1.53% | 20,000 | 257億7454万 | +1.53% |
| 04/21 | 1,979 | 1,991 | 1,958 | 1,960 | -0.46% | 19,300 | 261億7518万 | +3.16% |
| 04/20 | 1,933 | 1,969 | 1,933 | 1,969 | +2.02% | 25,500 | 262億9538万 | +3.69% |
| 04/17 | 1,954 | 1,954 | 1,925 | 1,930 | -1.38% | 16,000 | 257億7454万 | +1.74% |
| 04/16 | 1,926 | 1,957 | 1,926 | 1,957 | +1.98% | 25,700 | 261億3512万 | +3.16% |
| 04/15 | 1,917 | 1,947 | 1,915 | 1,919 | +0.42% | 40,200 | 256億2764万 | +1.16% |
| 04/14 | 1,926 | 1,926 | 1,909 | 1,911 | +0.31% | 34,000 | 255億2080万 | +0.63% |
| 04/13 | 1,910 | 1,919 | 1,891 | 1,905 | -0.31% | 31,900 | 254億4068万 | +0.26% |
| 04/10 | 1,913 | 1,943 | 1,902 | 1,911 | -0.1% | 34,500 | 255億2080万 | +0.47% |
| 04/09 | 1,902 | 1,918 | 1,900 | 1,913 | +0.58% | 18,600 | 255億4751万 | +0.47% |
| 04/08 | 1,909 | 1,920 | 1,896 | 1,902 | +0.42% | 28,300 | 254億61万 | -0.11% |
| 04/07 | 1,887 | 1,894 | 1,879 | 1,894 | +1.28% | 16,800 | 252億9377万 | -0.68% |
| 04/06 | 1,853 | 1,871 | 1,850 | 1,870 | +0.43% | 20,200 | 249億7326万 | -2.15% |
| 04/03 | 1,875 | 1,875 | 1,859 | 1,862 | +0.05% | 13,800 | 248億6642万 | -2.87% |
| 04/02 | 1,878 | 1,893 | 1,854 | 1,861 | -0.27% | 21,000 | 248億5307万 | -3.27% |
| 04/01 | 1,866 | 1,875 | 1,853 | 1,866 | +1.47% | 31,600 | 249億1984万 | -3.37% |
| 03/31 | 1,845 | 1,870 | 1,838 | 1,839 | -0.43% | 43,800 | 245億5927万 | -5.11% |
| 03/30 | 1,831 | 1,852 | 1,820 | 1,847 | -3.85% | 55,600 | 246億6610万 | -4.99% |
| 03/27 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 03/27 | （IR情報）15:30 連結子会社の解散および脱プラスチック関連事業推進室設置に関するお知らせ |
| 03/27 | 1,909 | 1,922 | 1,893 | 1,921 | +1.11% | 28,500 | 256億5435万 | -1.54% |
| 03/26 | 1,901 | 1,917 | 1,881 | 1,900 | -0.05% | 42,200 | 253億7390万 | -2.76% |
| 03/25 | 1,894 | 1,916 | 1,890 | 1,901 | +1.66% | 27,700 | 253億8726万 | -2.96% |
| 03/24 | 1,891 | 1,893 | 1,865 | 1,870 | +1.3% | 45,800 | 249億7326万 | -4.79% |
| 03/23 | 1,850 | 1,870 | 1,843 | 1,846 | -2.17% | 145,200 | 246億5275万 | -6.29% |
| 03/19 | 1,935 | 1,935 | 1,887 | 1,887 | -3.03% | 49,800 | 252億29万 | -4.55% |
| 03/18 | 1,935 | 1,946 | 1,928 | 1,946 | +1.09% | 28,400 | 259億8822万 | -1.87% |
| 03/17 | 1,920 | 1,945 | 1,920 | 1,925 | +0.63% | 36,400 | 257億777万 | -3.02% |
| 03/16 | 1,920 | 1,937 | 1,912 | 1,913 | -0.42% | 48,600 | 255億4751万 | -3.77% |
| 03/13 | 1,922 | 1,933 | 1,916 | 1,921 | -0.67% | 39,400 | 256億5435万 | -3.56% |
| 03/12 | 1,965 | 1,965 | 1,926 | 1,934 | -1.63% | 34,500 | 258億2796万 | -3.11% |
| 03/11 | 1,965 | 1,983 | 1,965 | 1,966 | -0.2% | 13,200 | 262億5531万 | -1.7% |
| 03/10 | 1,949 | 1,979 | 1,938 | 1,970 | +1.86% | 41,300 | 263億873万 | -1.55% |
| 03/09 | 1,891 | 1,934 | 1,884 | 1,934 | -0.92% | 112,900 | 258億2796万 | -3.44% |
| 03/06 | 1,949 | 1,971 | 1,934 | 1,952 | -0.86% | 34,500 | 260億6835万 | -2.74% |
| 03/05 | 1,953 | 1,992 | 1,953 | 1,969 | +2.93% | 53,900 | 262億9538万 | -1.99% |
| 03/04 | 1,930 | 1,940 | 1,890 | 1,913 | -2.2% | 135,800 | 255億4751万 | -4.87% |
| 03/03 | 1,994 | 1,994 | 1,954 | 1,956 | -1.91% | 110,900 | 261億2176万 | -2.93% |
| 03/02 | 2,025 | 2,025 | 1,990 | 1,994 | -2.06% | 106,300 | 266億2924万 | -1.19% |
| 02/27 | 2,035 | 2,040 | 2,031 | 2,036 | +0.05% | 23,900 | 271億9014万 | +0.84% |
| 02/26 | 2,034 | 2,037 | 2,028 | 2,035 | +0.05% | 19,200 | 271億7679万 | +0.84% |
| 02/25 | 2,032 | 2,034 | 2,022 | 2,034 | +0.2% | 30,900 | 271億6343万 | +0.84% |
| 02/24 | 2,009 | 2,030 | 2,003 | 2,030 | +1.05% | 29,800 | 271億1001万 | +0.64% |
| 02/20 | 2,004 | 2,009 | 1,997 | 2,009 | +0.2% | 37,500 | 268億2956万 | -0.4% |
| 02/19 | 2,013 | 2,013 | 2,003 | 2,005 | -0.4% | 24,400 | 267億7614万 | -0.64% |
| 02/18 | 2,018 | 2,021 | 2,008 | 2,013 | 0% | 13,400 | 268億8298万 | -0.3% |
| 02/17 | 2,021 | 2,022 | 2,005 | 2,013 | -0.74% | 30,000 | 268億8298万 | -0.35% |
| 02/16 | 2,012 | 2,028 | 2,005 | 2,028 | +0.8% | 27,700 | 270億8330万 | +0.4% |
| 02/13 | 2,013 | 2,028 | 1,999 | 2,012 | -0.98% | 65,400 | 268億6963万 | -0.4% |
| 02/12 | （IR情報）15:30 2025年度第3四半期決算説明資料 |
| 02/12 | （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) |
| 02/12 | 2,029 | 2,035 | 2,020 | 2,032 | +0.44% | 24,500 | 271億3672万 | +0.59% |
| 02/10 | 2,011 | 2,033 | 2,011 | 2,023 | +0.4% | 26,200 | 270億1653万 | +0.15% |
| 02/09 | 2,019 | 2,025 | 2,005 | 2,015 | +0.75% | 28,300 | 269億969万 | -0.2% |
| 02/06 | 2,008 | 2,011 | 1,998 | 2,000 | -0.5% | 35,500 | 267億937万 | -0.99% |
| 02/05 | 2,021 | 2,027 | 2,010 | 2,010 | -0.5% | 11,800 | 268億4292万 | -0.54% |
| 02/04 | 2,025 | 2,037 | 2,020 | 2,020 | -0.25% | 23,500 | 269億7646万 | -0.05% |
| 02/03 | 2,010 | 2,025 | 2,008 | 2,025 | +1.05% | 13,600 | 270億4324万 | +0.15% |
| 02/02 | 2,015 | 2,028 | 2,004 | 2,004 | -0.79% | 28,100 | 267億6279万 | -0.89% |
| 01/30 | 2,010 | 2,040 | 2,006 | 2,020 | +0.25% | 34,800 | 269億7646万 | -0.1% |
| 01/29 | 2,006 | 2,024 | 1,992 | 2,015 | 0% | 39,500 | 269億969万 | -0.4% |
| 01/28 | 2,020 | 2,020 | 2,001 | 2,015 | -0.25% | 26,700 | 269億969万 | -0.44% |
| 01/27 | 2,010 | 2,020 | 2,001 | 2,020 | +0.45% | 25,000 | 269億7646万 | -0.2% |
| 01/26 | 2,024 | 2,024 | 2,004 | 2,011 | -0.64% | 25,400 | 268億5627万 | -0.64% |
| 01/23 | 2,036 | 2,036 | 2,024 | 2,024 | -0.34% | 16,500 | 270億2988万 | -0.05% |
| 01/22 | 2,013 | 2,039 | 2,012 | 2,031 | +0.94% | 29,000 | 271億2337万 | +0.25% |
| 01/21 | 2,005 | 2,012 | 1,995 | 2,012 | +0.25% | 37,200 | 268億6963万 | -0.59% |
| 01/20 | 2,026 | 2,026 | 2,004 | 2,007 | -0.94% | 32,500 | 268億285万 | -0.79% |
| 01/19 | 2,029 | 2,030 | 2,016 | 2,026 | -0.1% | 25,300 | 270億5659万 | +0.2% |
| 01/16 | 2,035 | 2,038 | 2,021 | 2,028 | -0.39% | 26,300 | 270億8330万 | +0.35% |
| 01/15 | 2,025 | 2,036 | 2,025 | 2,036 | -0.1% | 13,100 | 271億9014万 | +0.79% |
| 01/14 | 2,021 | 2,040 | 2,020 | 2,038 | +0.69% | 31,100 | 272億1685万 | +0.94% |
| 01/13 | 2,030 | 2,037 | 2,015 | 2,024 | -0.15% | 42,100 | 270億2988万 | +0.3% |
| 01/09 | 2,020 | 2,035 | 2,020 | 2,027 | +0.35% | 15,600 | 270億6995万 | +0.45% |
| 01/08 | 2,020 | 2,029 | 2,014 | 2,020 | -0.1% | 18,000 | 269億7646万 | 0% |
| 01/07 | 2,015 | 2,025 | 2,008 | 2,022 | +0.2% | 25,800 | 270億317万 | +0.05% |
| 01/06 | 2,015 | 2,028 | 2,006 | 2,018 | +0.2% | 33,800 | 269億4976万 | -0.2% |
| 01/05 | 2,026 | 2,033 | 2,007 | 2,014 | -0.59% | 76,700 | 268億9634万 | 0% |
| 2025 |
| 12/30 | 2,025 | 2,032 | 2,016 | 2,026 | +0.2% | 44,900 | 270億5659万 | +1.1% |
| 12/29 | 2,031 | 2,041 | 2,015 | 2,022 | -0.39% | 27,700 | 270億317万 | +1.46% |
| 12/26 | 2,037 | 2,037 | 2,026 | 2,030 | -0.05% | 26,300 | 271億1001万 | +2.32% |
| 12/25 | 2,021 | 2,033 | 2,017 | 2,031 | +0.64% | 33,100 | 271億2337万 | +2.94% |
| 12/24 | 2,025 | 2,027 | 2,010 | 2,018 | -0.35% | 27,700 | 269億4976万 | +2.96% |
| 12/23 | 2,030 | 2,030 | 2,013 | 2,025 | 0% | 34,300 | 270億4324万 | +3.9% |
| 12/22 | 2,048 | 2,048 | 2,025 | 2,025 | -0.78% | 23,200 | 270億4324万 | +4.38% |
| 12/19 | 2,030 | 2,045 | 2,026 | 2,041 | +0.54% | 23,900 | 272億5691万 | +5.86% |
| 12/18 | 2,016 | 2,033 | 2,015 | 2,030 | +0.5% | 27,500 | 271億1001万 | +6.12% |
| 12/17 | 2,035 | 2,037 | 2,018 | 2,020 | -0.44% | 20,800 | 269億7646万 | +6.37% |
| 12/16 | 2,047 | 2,069 | 2,023 | 2,029 | -0.98% | 42,200 | 270億9666万 | +7.64% |
| 12/15 | 1,995 | 2,049 | 1,992 | 2,049 | +2.91% | 63,200 | 273億6375万 | +9.51% |
| 12/12 | 1,979 | 1,997 | 1,979 | 1,991 | +1.01% | 49,100 | 265億8918万 | +7.27% |
| 12/11 | 1,988 | 2,004 | 1,968 | 1,971 | -0.86% | 57,700 | 263億2209万 | +6.95% |
| 12/10 | 2,002 | 2,006 | 1,986 | 1,988 | -0.6% | 42,300 | 265億4911万 | +8.63% |
| 12/09 | 2,007 | 2,015 | 1,979 | 2,000 | -0.6% | 112,300 | 267億937万 | +10.07% |
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。
