| 2026 |
| 03/27 | 1,110 | 1,142 | 1,110 | 1,130 | +1.25% | 139,400 | 628億260万 | +0.8% |
| 03/26 | 1,122 | 1,122 | 1,100 | 1,116 | 0% | 160,100 | 620億2451万 | -0.45% |
| 03/25 | 1,131 | 1,136 | 1,112 | 1,116 | -1.85% | 218,200 | 620億2451万 | -0.36% |
| 03/24 | 1,167 | 1,189 | 1,132 | 1,137 | -1.73% | 556,100 | 631億9164万 | +1.43% |
| 03/23 | 1,110 | 1,198 | 1,096 | 1,157 | +3.12% | 687,800 | 643億319万 | +3.21% |
| 03/19 | 1,140 | 1,143 | 1,122 | 1,122 | -3.11% | 103,500 | 623億5798万 | 0% |
| 03/18 | （5%ルール）Brandes Investment Partners, L.P.（4.93%） |
| 03/18 | 1,164 | 1,170 | 1,144 | 1,158 | +0.87% | 122,500 | 643億5877万 | +3.02% |
| 03/17 | 1,152 | 1,162 | 1,137 | 1,148 | -0.17% | 133,300 | 638億299万 | +2.14% |
| 03/16 | 1,136 | 1,171 | 1,122 | 1,150 | +3.98% | 237,600 | 639億1415万 | +2.4% |
| 03/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/13 | 1,100 | 1,122 | 1,100 | 1,106 | +0.09% | 148,500 | 614億6874万 | -1.51% |
| 03/12 | 1,110 | 1,113 | 1,098 | 1,105 | -1.78% | 98,700 | 614億1316万 | -1.69% |
| 03/11 | （5%ルール）デンカ（9.82%） |
| 03/11 | 1,134 | 1,134 | 1,123 | 1,125 | +1.08% | 47,300 | 625億2471万 | 0% |
| 03/10 | （IR情報）17:25 主要株主の異動に関するお知らせ |
| 03/10 | 1,120 | 1,121 | 1,105 | 1,113 | +1.18% | 73,200 | 618億5778万 | -1.07% |
| 03/09 | 1,089 | 1,102 | 1,075 | 1,100 | +0.55% | 178,400 | 611億3527万 | -2.22% |
| 03/06 | 1,090 | 1,101 | 1,082 | 1,094 | -0.91% | 92,100 | 608億181万 | -2.84% |
| 03/05 | 1,100 | 1,110 | 1,089 | 1,104 | +2.99% | 62,100 | 613億5758万 | -2.04% |
| 03/04 | 1,080 | 1,094 | 1,059 | 1,072 | -2.55% | 116,900 | 595億7910万 | -4.88% |
| 03/03 | 1,130 | 1,136 | 1,100 | 1,100 | -3.42% | 102,300 | 611億3527万 | -2.48% |
| 03/02 | 1,145 | 1,156 | 1,121 | 1,139 | -0.09% | 115,200 | 633億280万 | +0.8% |
| 02/27 | 1,125 | 1,149 | 1,124 | 1,140 | +1.42% | 137,900 | 633億5837万 | +0.88% |
| 02/26 | 1,119 | 1,133 | 1,115 | 1,124 | +1.26% | 76,100 | 624億6913万 | -0.44% |
| 02/25 | 1,138 | 1,138 | 1,109 | 1,110 | -2.46% | 98,000 | 616億9105万 | -1.77% |
| 02/24 | 1,115 | 1,138 | 1,108 | 1,138 | +2.52% | 63,000 | 632億4722万 | +0.44% |
| 02/20 | 1,120 | 1,120 | 1,096 | 1,110 | -0.89% | 118,100 | 616億9105万 | -2.12% |
| 02/19 | 1,125 | 1,125 | 1,110 | 1,120 | -0.27% | 43,800 | 622億4682万 | -1.32% |
| 02/18 | 1,113 | 1,132 | 1,111 | 1,123 | +2.09% | 56,200 | 624億1356万 | -1.14% |
| 02/17 | 1,121 | 1,126 | 1,100 | 1,100 | -1.87% | 73,100 | 611億3527万 | -3.25% |
| 02/16 | 1,131 | 1,137 | 1,111 | 1,121 | -3.11% | 110,800 | 623億240万 | -1.49% |
| 02/13 | （IR情報）15:30 令和8年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 1,181 | 1,184 | 1,150 | 1,157 | -1.78% | 43,900 | 643億319万 | +1.58% |
| 02/12 | 1,169 | 1,187 | 1,156 | 1,178 | +0.68% | 103,400 | 654億7032万 | +3.51% |
| 02/10 | 1,167 | 1,178 | 1,156 | 1,170 | +1.39% | 67,100 | 650億2570万 | +2.9% |
| 02/09 | 1,164 | 1,164 | 1,139 | 1,154 | +1.76% | 56,200 | 641億3646万 | +1.94% |
| 02/06 | 1,142 | 1,142 | 1,126 | 1,134 | -0.7% | 38,200 | 630億2491万 | +0.53% |
| 02/05 | 1,146 | 1,151 | 1,141 | 1,142 | +0.97% | 52,000 | 634億6953万 | +1.51% |
| 02/04 | 1,137 | 1,140 | 1,129 | 1,131 | -0.35% | 59,000 | 628億5818万 | +0.89% |
| 02/03 | 1,123 | 1,139 | 1,113 | 1,135 | +2.07% | 45,600 | 630億8049万 | +1.43% |
| 02/02 | 1,133 | 1,144 | 1,108 | 1,112 | -0.8% | 50,400 | 618億220万 | -0.27% |
| 01/30 | 1,120 | 1,122 | 1,107 | 1,121 | +0.72% | 33,100 | 623億240万 | +0.72% |
| 01/29 | 1,116 | 1,118 | 1,097 | 1,113 | -0.63% | 38,900 | 618億5778万 | +0.36% |
| 01/28 | 1,108 | 1,127 | 1,095 | 1,120 | +1.36% | 79,100 | 622億4682万 | +1.27% |
| 01/27 | 1,102 | 1,116 | 1,095 | 1,105 | -0.36% | 91,200 | 614億1316万 | +0.27% |
| 01/26 | 1,123 | 1,128 | 1,106 | 1,109 | -2.2% | 104,100 | 616億3547万 | +0.91% |
| 01/23 | 1,150 | 1,150 | 1,133 | 1,134 | -0.7% | 70,200 | 630億2491万 | +3.56% |
| 01/22 | 1,135 | 1,148 | 1,130 | 1,142 | +0.79% | 46,400 | 634億6953万 | +4.58% |
| 01/21 | 1,135 | 1,136 | 1,118 | 1,133 | -0.79% | 60,300 | 629億6933万 | +4.04% |
| 01/20 | 1,169 | 1,169 | 1,142 | 1,142 | -2.31% | 63,300 | 634億6953万 | +5.16% |
| 01/19 | 1,179 | 1,179 | 1,158 | 1,169 | +0.43% | 65,000 | 649億7012万 | +8.04% |
| 01/16 | 1,152 | 1,166 | 1,146 | 1,164 | +1.22% | 37,200 | 646億9224万 | +8.08% |
| 01/15 | 1,150 | 1,158 | 1,144 | 1,150 | +0.17% | 40,800 | 639億1415万 | +7.18% |
| 01/14 | 1,137 | 1,150 | 1,136 | 1,148 | +1.06% | 48,000 | 638億299万 | +7.49% |
| 01/13 | 1,166 | 1,166 | 1,135 | 1,136 | -0.44% | 95,000 | 631億3606万 | +6.77% |
| 01/09 | 1,141 | 1,141 | 1,130 | 1,141 | +1.24% | 56,400 | 634億1395万 | +7.64% |
| 01/08 | 1,155 | 1,155 | 1,126 | 1,127 | -0.97% | 82,100 | 626億3587万 | +6.72% |
| 01/07 | 1,146 | 1,195 | 1,136 | 1,138 | -0.61% | 265,900 | 632億4722万 | +8.07% |
| 01/06 | 1,120 | 1,164 | 1,107 | 1,145 | +7.92% | 315,800 | 636億3626万 | +9.05% |
| 01/05 | 1,055 | 1,068 | 1,048 | 1,061 | +1.34% | 35,300 | 589億6775万 | +1.43% |
| 2025 |
| 12/30 | 1,055 | 1,056 | 1,047 | 1,047 | -0.95% | 20,800 | 581億8966万 | +0.19% |
| 12/29 | 1,060 | 1,066 | 1,048 | 1,057 | +0.28% | 30,700 | 587億4544万 | +1.15% |
| 12/26 | 1,070 | 1,070 | 1,046 | 1,054 | -1.31% | 77,600 | 585億7871万 | +0.86% |
| 12/25 | 1,051 | 1,071 | 1,051 | 1,068 | +1.71% | 46,800 | 593億5679万 | +2.4% |
| 12/24 | 1,043 | 1,056 | 1,042 | 1,050 | +0.67% | 31,800 | 583億5640万 | +0.77% |
| 12/23 | 1,035 | 1,046 | 1,032 | 1,043 | +1.36% | 20,500 | 579億6735万 | +0.19% |
| 12/22 | 1,039 | 1,039 | 1,029 | 1,029 | -0.1% | 23,100 | 571億8927万 | -1.06% |
| 12/19 | 1,026 | 1,034 | 1,026 | 1,030 | +0.39% | 25,900 | 572億4485万 | -1.06% |
| 12/18 | 1,025 | 1,032 | 1,022 | 1,026 | +0.1% | 33,500 | 570億2254万 | -1.63% |
| 12/17 | 1,029 | 1,029 | 1,020 | 1,025 | 0% | 41,400 | 569億6696万 | -1.91% |
| 12/16 | 1,047 | 1,047 | 1,025 | 1,025 | -2.1% | 42,100 | 569億6696万 | -2.01% |
| 12/15 | 1,049 | 1,054 | 1,030 | 1,047 | -1.51% | 86,500 | 581億8966万 | 0% |
| 12/12 | 1,080 | 1,080 | 1,048 | 1,063 | +0.66% | 209,600 | 590億7891万 | +1.53% |
| 12/11 | 1,071 | 1,071 | 1,047 | 1,056 | -0.38% | 65,700 | 586億8986万 | +1.05% |
| 12/10 | 1,048 | 1,068 | 1,047 | 1,060 | +1.63% | 38,900 | 589億1217万 | +1.53% |
| 12/09 | 1,049 | 1,051 | 1,039 | 1,043 | -0.19% | 38,700 | 579億6735万 | 0% |
| 12/08 | 1,048 | 1,053 | 1,041 | 1,045 | +0.48% | 38,700 | 580億7851万 | +0.19% |
| 12/05 | 1,029 | 1,045 | 1,028 | 1,040 | +0.68% | 25,400 | 578億62万 | -0.19% |
| 12/04 | 1,040 | 1,040 | 1,031 | 1,033 | -0.67% | 23,600 | 574億1158万 | -0.77% |
| 12/03 | 1,040 | 1,050 | 1,035 | 1,040 | +0.19% | 40,400 | 578億62万 | -0.1% |
| 12/02 | 1,058 | 1,060 | 1,035 | 1,038 | -1.98% | 26,900 | 576億8947万 | -0.38% |
| 12/01 | 1,066 | 1,074 | 1,054 | 1,059 | -0.47% | 24,500 | 588億5660万 | +1.63% |
| 11/28 | 1,050 | 1,067 | 1,046 | 1,064 | +1.43% | 25,200 | 591億3448万 | +2.21% |
| 11/27 | 1,046 | 1,049 | 1,043 | 1,049 | +0.77% | 15,500 | 583億82万 | +0.96% |
| 11/26 | 1,050 | 1,050 | 1,041 | 1,041 | +0.1% | 25,100 | 578億5620万 | +0.29% |
| 11/25 | 1,046 | 1,048 | 1,040 | 1,040 | -0.67% | 18,400 | 578億62万 | +0.29% |
| 11/21 | 1,025 | 1,047 | 1,025 | 1,047 | +2.15% | 34,300 | 581億8966万 | +0.96% |
| 11/20 | 1,027 | 1,030 | 1,021 | 1,025 | +0.49% | 43,400 | 569億6696万 | -1.06% |
| 11/19 | 1,027 | 1,033 | 1,020 | 1,020 | -0.49% | 22,500 | 566億8907万 | -1.45% |
| 11/18 | 1,018 | 1,028 | 1,010 | 1,025 | 0% | 48,100 | 569億6696万 | -0.97% |
| 11/17 | 1,045 | 1,045 | 1,013 | 1,025 | -2.66% | 44,900 | 569億6696万 | -0.87% |
| 11/14 | （IR情報）15:30 令和8年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/14 | 1,074 | 1,078 | 1,053 | 1,053 | -2.95% | 37,000 | 585億2313万 | +1.84% |
| 11/13 | 1,067 | 1,087 | 1,067 | 1,085 | +1.5% | 51,700 | 603億161万 | +5.14% |
| 11/12 | 1,053 | 1,069 | 1,052 | 1,069 | +1.42% | 50,100 | 594億1237万 | +3.69% |
| 11/11 | 1,055 | 1,055 | 1,041 | 1,054 | +0.86% | 26,200 | 585億7871万 | +2.43% |
| 11/10 | 1,050 | 1,050 | 1,041 | 1,045 | 0% | 22,400 | 580億7851万 | +1.65% |
| 11/07 | 1,030 | 1,045 | 1,030 | 1,045 | +1.46% | 17,600 | 580億7851万 | +1.75% |
| 11/06 | 1,033 | 1,047 | 1,030 | 1,030 | -0.68% | 23,300 | 572億4485万 | +0.39% |
| 11/05 | 1,041 | 1,041 | 1,023 | 1,037 | +0.29% | 45,900 | 576億3389万 | +1.07% |
| 11/04 | 1,025 | 1,042 | 1,025 | 1,034 | +0.58% | 39,500 | 574億6716万 | +0.78% |
| 10/31 | 1,025 | 1,033 | 1,020 | 1,028 | +0.29% | 35,700 | 571億3369万 | 0% |
| 10/30 | 1,025 | 1,031 | 1,021 | 1,025 | 0% | 52,300 | 569億6696万 | -0.49% |
| 10/29 | 1,026 | 1,031 | 1,023 | 1,025 | 0% | 28,300 | 569億6696万 | -0.58% |
| 10/28 | 1,059 | 1,060 | 1,025 | 1,025 | -3.3% | 37,100 | 569億6696万 | -0.68% |
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。
