| 2026 |
| 10/02 | 4,550 | 4,555 | 4,485 | 4,490 | -1.75% | 60,900 | - | +0.74% |
| 10/01 | 4,540 | 4,590 | 4,490 | 4,570 | +2.24% | 89,200 | - | +2.54% |
| 09/30 | 4,445 | 4,505 | 4,425 | 4,470 | +0.68% | 89,800 | - | +0.36% |
| 09/29 | 4,505 | 4,510 | 4,405 | 4,440 | -4% | 83,900 | - | -0.36% |
| 09/28 | 4,680 | 4,705 | 4,605 | 4,625 | -0.22% | 80,400 | - | +3.75% |
| 09/25 | 4,595 | 4,655 | 4,565 | 4,635 | +1.31% | 78,700 | - | +4.13% |
| 09/24 | 4,540 | 4,635 | 4,535 | 4,575 | +0.99% | 75,200 | - | +2.76% |
| 09/18 | 4,500 | 4,555 | 4,470 | 4,530 | +0.55% | 121,100 | - | +1.68% |
| 09/17 | 4,565 | 4,585 | 4,430 | 4,505 | -1.42% | 186,000 | - | +1.01% |
| 09/16 | （IR情報）14:15 経済産業省「重要鉱物に係る供給確保計画」認定に関するお知らせ |
| 09/16 | 4,320 | 4,760 | 4,320 | 4,570 | +6.65% | 488,300 | - | +2.35% |
| 09/15 | 4,230 | 4,320 | 4,230 | 4,285 | +0.82% | 59,000 | - | -4.12% |
| 09/14 | 4,280 | 4,290 | 4,220 | 4,250 | 0% | 49,500 | - | -5.18% |
| 09/11 | 4,155 | 4,275 | 4,130 | 4,250 | +0.95% | 92,900 | - | -5.2% |
| 09/10 | 4,255 | 4,265 | 4,200 | 4,210 | -1.06% | 66,100 | - | -6.11% |
| 09/10 | （空売り報告）Citigroup Global Markets Limited 189,800株（0.73%）+0.09% |
| 09/09 | 4,230 | 4,335 | 4,230 | 4,255 | +0.83% | 77,200 | - | -5.13% |
| 09/09 | （空売り報告）Citigroup Global Markets Limited 166,900株（0.64%）新規 |
| 09/08 | 4,430 | 4,455 | 4,220 | 4,220 | -6.01% | 86,000 | - | -5.82% |
| 09/07 | 4,455 | 4,490 | 4,435 | 4,490 | +0.79% | 40,200 | - | +0.29% |
| 09/04 | 4,425 | 4,460 | 4,370 | 4,455 | +0.68% | 63,600 | - | -0.02% |
| 09/03 | 4,525 | 4,525 | 4,420 | 4,425 | -1.45% | 46,300 | - | -0.38% |
| 09/02 | 4,560 | 4,585 | 4,490 | 4,490 | -3.02% | 74,400 | - | +1.38% |
| 09/01 | 4,515 | 4,630 | 4,515 | 4,630 | +1.42% | 64,100 | - | +4.85% |
| 08/31 | 4,440 | 4,605 | 4,420 | 4,565 | +2.01% | 98,400 | - | +3.8% |
| 08/28 | 4,530 | 4,565 | 4,455 | 4,475 | -1.32% | 69,300 | - | +2.15% |
| 08/27 | 4,490 | 4,560 | 4,490 | 4,535 | +1.11% | 59,900 | - | +3.82% |
| 08/26 | 4,530 | 4,540 | 4,480 | 4,485 | -0.22% | 57,200 | - | +3.03% |
| 08/25 | 4,505 | 4,515 | 4,445 | 4,495 | +0.22% | 65,000 | - | +3.57% |
| 08/24 | 4,510 | 4,515 | 4,475 | 4,485 | -0.77% | 47,500 | - | +3.72% |
| 08/21 | 4,490 | 4,520 | 4,450 | 4,520 | +0.78% | 38,200 | - | +4.85% |
| 08/20 | 4,450 | 4,510 | 4,420 | 4,485 | +0.79% | 57,300 | - | +4.28% |
| 08/19 | 4,590 | 4,595 | 4,415 | 4,450 | -4.51% | 92,800 | - | +3.75% |
| 08/18 | 4,610 | 4,690 | 4,600 | 4,660 | +0.32% | 74,900 | - | +8.95% |
| 08/17 | 4,670 | 4,695 | 4,605 | 4,645 | -0.64% | 76,400 | - | +9.11% |
| 08/14 | 4,615 | 4,685 | 4,590 | 4,675 | +0.97% | 67,300 | - | +10.29% |
| 08/13 | 4,650 | 4,695 | 4,565 | 4,630 | -0.43% | 74,900 | - | +9.69% |
| 08/12 | 4,630 | 4,720 | 4,525 | 4,650 | +0.65% | 181,700 | - | +10.5% |
| 08/10 | （IR情報）13:00 2027年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ |
| 08/10 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 4,345 | 4,790 | 4,280 | 4,620 | +7.94% | 608,300 | - | +10.05% |
| 08/07 | 4,300 | 4,300 | 4,220 | 4,280 | +0.23% | 66,200 | - | +2.17% |
| 08/06 | 4,205 | 4,290 | 4,205 | 4,270 | +0.71% | 58,600 | - | +1.81% |
| 08/05 | 4,145 | 4,255 | 4,145 | 4,240 | +2.29% | 59,200 | - | +0.93% |
| 08/04 | 4,060 | 4,170 | 4,035 | 4,145 | +0.61% | 80,500 | - | -1.52% |
| 08/03 | 4,045 | 4,125 | 4,005 | 4,120 | +3.52% | 104,100 | - | -2.28% |
| 07/31 | 4,130 | 4,175 | 3,980 | 3,980 | -2.93% | 273,500 | - | -5.84% |
| 07/30 | 4,085 | 4,145 | 4,025 | 4,100 | -0.12% | 111,000 | - | -3.48% |
| 07/29 | 4,190 | 4,200 | 4,030 | 4,105 | -1.08% | 138,900 | - | -3.39% |
| 07/28 | 4,220 | 4,250 | 4,105 | 4,150 | -1.07% | 104,800 | - | -2.4% |
| 07/27 | 4,140 | 4,205 | 4,115 | 4,195 | +1.7% | 75,500 | - | -1.36% |
| 07/24 | 4,100 | 4,150 | 4,100 | 4,125 | -0.84% | 39,300 | - | -2.99% |
| 07/23 | 4,165 | 4,185 | 4,140 | 4,160 | -0.12% | 37,800 | - | -2.14% |
| 07/22 | 4,195 | 4,220 | 4,150 | 4,165 | +0.24% | 54,000 | - | -1.95% |
| 07/21 | 4,160 | 4,160 | 4,110 | 4,155 | +1.59% | 63,400 | - | -2.17% |
| 07/17 | 4,115 | 4,185 | 4,015 | 4,090 | -1.92% | 73,000 | - | -3.67% |
| 07/16 | 4,275 | 4,285 | 4,140 | 4,170 | -2.23% | 37,100 | - | -1.77% |
| 07/15 | 4,230 | 4,270 | 4,215 | 4,265 | +1.79% | 52,400 | - | +0.64% |
| 07/14 | 4,120 | 4,215 | 4,105 | 4,190 | +1.33% | 45,200 | - | -0.9% |
| 07/13 | 4,220 | 4,230 | 4,115 | 4,135 | -0.72% | 44,000 | - | -2.06% |
| 07/10 | 4,275 | 4,275 | 4,155 | 4,165 | -0.95% | 44,600 | - | -1.21% |
| 07/09 | 4,245 | 4,250 | 4,190 | 4,205 | -0.12% | 45,700 | - | -0.07% |
| 07/08 | 4,255 | 4,310 | 4,205 | 4,210 | -2.21% | 60,900 | - | +0.24% |
| 07/07 | 4,435 | 4,465 | 4,275 | 4,305 | -2.16% | 61,800 | - | +2.67% |
| 07/06 | 4,430 | 4,445 | 4,340 | 4,400 | -0.23% | 63,200 | - | +5.21% |
| 07/03 | 4,430 | 4,455 | 4,340 | 4,410 | +0.23% | 71,000 | - | +5.81% |
| 07/02 | 4,425 | 4,495 | 4,365 | 4,400 | -1.12% | 60,100 | - | +5.87% |
| 07/01 | 4,390 | 4,555 | 4,385 | 4,450 | +0.68% | 111,100 | - | +7.57% |
| 06/30 | 4,300 | 4,440 | 4,295 | 4,420 | +2.08% | 85,100 | - | +7.39% |
| 06/29 | 4,335 | 4,405 | 4,290 | 4,330 | -1.48% | 107,800 | - | +5.74% |
| 06/26 | 4,485 | 4,500 | 4,345 | 4,395 | -2.44% | 142,600 | - | +7.85% |
| 06/25 | 4,205 | 4,520 | 4,180 | 4,505 | +8.95% | 175,000 | - | +11.12% |
| 06/24 | 4,170 | 4,180 | 4,080 | 4,135 | -0.96% | 66,700 | - | +2.63% |
| 06/23 | 4,220 | 4,290 | 4,160 | 4,175 | +0.24% | 115,700 | - | +3.88% |
| 06/22 | 4,175 | 4,260 | 4,140 | 4,165 | 0% | 84,100 | - | +3.81% |
| 06/19 | 4,120 | 4,165 | 4,115 | 4,165 | +1.59% | 92,100 | - | +4% |
| 06/18 | 4,145 | 4,145 | 4,095 | 4,100 | 0% | 39,400 | - | +2.6% |
| 06/17 | 4,130 | 4,140 | 4,080 | 4,100 | -0.73% | 45,000 | - | +2.83% |
| 06/16 | 4,080 | 4,160 | 4,070 | 4,130 | 0% | 64,000 | - | +3.43% |
| 06/15 | 4,115 | 4,190 | 4,090 | 4,130 | +1.6% | 62,800 | - | +3.35% |
| 06/12 | 4,070 | 4,125 | 4,030 | 4,065 | +1.63% | 67,400 | - | +1.6% |
| 06/11 | 4,010 | 4,015 | 3,950 | 4,000 | -0.12% | 49,100 | - | -0.2% |
| 06/10 | 4,035 | 4,080 | 3,965 | 4,005 | -1.35% | 68,900 | - | -0.35% |
| 06/09 | 4,045 | 4,060 | 3,980 | 4,060 | +1.88% | 111,000 | - | +0.94% |
| 06/08 | 3,880 | 3,985 | 3,870 | 3,985 | +0.89% | 130,800 | - | -0.97% |
| 06/05 | 4,005 | 4,030 | 3,940 | 3,950 | -1.37% | 86,200 | - | -1.91% |
| 06/04 | 4,030 | 4,050 | 3,950 | 4,005 | -1.11% | 63,000 | - | -0.65% |
| 06/03 | 4,020 | 4,075 | 4,005 | 4,050 | +0.87% | 78,700 | - | +0.45% |
| 06/02 | 4,000 | 4,030 | 3,880 | 4,015 | -1.11% | 74,000 | - | -0.4% |
| 06/01 | 4,105 | 4,105 | 3,965 | 4,060 | -1.1% | 99,900 | - | +0.64% |
| 05/29 | 3,950 | 4,145 | 3,950 | 4,105 | +4.32% | 136,500 | - | +1.61% |
| 05/28 | 3,915 | 3,935 | 3,845 | 3,935 | +0.51% | 72,900 | - | -2.7% |
| 05/27 | 3,900 | 3,930 | 3,885 | 3,915 | +0.38% | 79,700 | - | -3.52% |
| 05/26 | 3,840 | 3,945 | 3,830 | 3,900 | +1.69% | 84,500 | - | -4.27% |
| 05/25 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/25 | 3,880 | 3,895 | 3,810 | 3,835 | -0.78% | 59,700 | - | -6.21% |
| 05/22 | 3,940 | 3,940 | 3,835 | 3,865 | -0.39% | 64,600 | - | -5.92% |
| 05/21 | 3,940 | 3,940 | 3,870 | 3,880 | +0.26% | 56,900 | - | -5.92% |
| 05/20 | 3,940 | 3,950 | 3,815 | 3,870 | -3.49% | 108,700 | - | -6.5% |
| 05/19 | 3,995 | 4,050 | 3,945 | 4,010 | +0.63% | 101,600 | - | -3.49% |
| 05/18 | 3,930 | 4,010 | 3,885 | 3,985 | +1.01% | 89,900 | - | -4.34% |
| 05/15 | 3,875 | 3,950 | 3,830 | 3,945 | +1.68% | 130,100 | - | -5.51% |
| 05/14 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）13:00 役員の人事に関するお知らせ |
| 05/14 | （IR情報）13:00 2026年3月期通期連結業績予想と実績値との差異に関するお知らせ |
| 05/14 | 4,225 | 4,280 | 3,850 | 3,880 | -8.81% | 172,800 | - | -7.2% |
| 05/13 | 4,200 | 4,255 | 4,180 | 4,255 | +1.31% | 66,000 | - | +1.55% |
| 05/12 | 4,280 | 4,300 | 4,195 | 4,200 | -1.41% | 87,200 | - | +0.43% |
| 05/11 | 4,270 | 4,280 | 4,225 | 4,260 | +0.59% | 43,700 | - | +1.96% |
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。
