| 2026 |
| 03/09 | 5,201 | 5,274 | 5,078 | 5,193 | -6.77% | 638,800 | 4868億8506万 | -8.25% |
| 03/06 | 5,431 | 5,586 | 5,409 | 5,570 | +0.71% | 282,400 | 5222億3181万 | -1.75% |
| 03/05 | 5,544 | 5,647 | 5,510 | 5,531 | +3.15% | 660,200 | 5185億7525万 | -2.31% |
| 03/04 | 5,436 | 5,563 | 5,268 | 5,362 | -6.52% | 683,600 | 5027億3016万 | -5.3% |
| 03/03 | 5,939 | 5,997 | 5,701 | 5,736 | -3.5% | 535,200 | 5377億9563万 | +1.34% |
| 03/02 | 5,969 | 5,974 | 5,820 | 5,944 | -1.25% | 389,900 | 5572億9729万 | +5.24% |
| 02/27 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
| 02/27 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 02/27 | 5,908 | 6,019 | 5,880 | 6,019 | +0.18% | 490,300 | 5643億2913万 | +7.12% |
| 02/26 | 6,000 | 6,063 | 5,977 | 6,008 | +0.84% | 618,600 | 5632億9779万 | +7.67% |
| 02/25 | 5,948 | 6,041 | 5,845 | 5,958 | +1.67% | 566,100 | 5586億990万 | +7.49% |
| 02/24 | 5,793 | 5,886 | 5,767 | 5,860 | +1.26% | 418,400 | 5494億2162万 | +6.27% |
| 02/20 | 5,814 | 5,828 | 5,745 | 5,787 | -1.6% | 245,500 | 5425億7729万 | +5.43% |
| 02/19 | 5,830 | 5,960 | 5,821 | 5,881 | +1.47% | 364,200 | 5513億9053万 | +7.57% |
| 02/18 | 5,691 | 5,830 | 5,678 | 5,796 | +2.11% | 412,900 | 5434億2111万 | +6.47% |
| 02/17 | 5,666 | 5,760 | 5,619 | 5,676 | -0.56% | 324,000 | 5321億7015万 | +4.67% |
| 02/16 | 5,700 | 5,800 | 5,657 | 5,708 | +0.87% | 433,400 | 5351億7041万 | +5.66% |
| 02/13 | 5,750 | 5,840 | 5,636 | 5,659 | -3.26% | 439,200 | 5305億7627万 | +5.21% |
| 02/12 | 5,660 | 5,861 | 5,657 | 5,850 | +4.5% | 575,500 | 5484億8404万 | +9.1% |
| 02/10 | 5,640 | 5,665 | 5,575 | 5,598 | -0.43% | 515,100 | 5248億5703万 | +4.87% |
| 02/09 | 5,639 | 5,685 | 5,533 | 5,622 | +3.36% | 473,900 | 5271億722万 | +5.68% |
| 02/06 | 5,290 | 5,449 | 5,288 | 5,439 | +0.33% | 376,100 | 5099億4952万 | +2.6% |
| 02/05 | 5,621 | 5,627 | 5,371 | 5,421 | -1.97% | 329,200 | 5082億6187万 | +2.44% |
| 02/04 | 5,477 | 5,629 | 5,311 | 5,530 | +1.12% | 760,600 | 5184億8149万 | +4.7% |
| 02/03 | 5,491 | 5,498 | 5,331 | 5,469 | +0.5% | 793,400 | 5127億6226万 | +3.82% |
| 02/02 | （IR情報）11:30 連結業績予想の修正に関するお知らせ |
| 02/02 | （IR情報）11:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/02 | （IR情報）11:30 2026年3月期第3四半期決算説明資料 |
| 02/02 | 5,510 | 5,600 | 5,399 | 5,442 | +0.04% | 1,101,500 | 5102億3079万 | +3.5% |
| 01/30 | 5,446 | 5,475 | 5,352 | 5,440 | +0.18% | 383,900 | 5100億4328万 | +3.6% |
| 01/29 | 5,400 | 5,464 | 5,378 | 5,430 | +0.65% | 357,600 | 5091億570万 | +3.53% |
| 01/28 | 5,451 | 5,516 | 5,372 | 5,395 | -2.32% | 293,300 | 5058億2417万 | +3.02% |
| 01/27 | 5,303 | 5,587 | 5,291 | 5,523 | +4.21% | 468,300 | 5178億2519万 | +5.66% |
| 01/26 | 5,344 | 5,450 | 5,283 | 5,300 | -2.65% | 412,400 | 4969億1716万 | +1.65% |
| 01/23 | 5,395 | 5,452 | 5,334 | 5,444 | +4.53% | 697,500 | 5104億1831万 | +4.49% |
| 01/22 | （IR情報）15:30 京セラ株式会社のケミカル事業の一部を吸収分割により承継する新設会社の株式取得(子会社化)に関するお知らせ |
| 01/22 | 5,120 | 5,275 | 5,100 | 5,208 | +3.03% | 478,400 | 4882億9143万 | +0.02% |
| 01/21 | 5,000 | 5,060 | 4,987 | 5,055 | -0.59% | 550,100 | 4739億4646万 | -2.96% |
| 01/20 | 5,178 | 5,197 | 5,054 | 5,085 | -2.87% | 425,400 | 4767億5920万 | -2.55% |
| 01/19 | 5,191 | 5,265 | 5,162 | 5,235 | -0.08% | 273,300 | 4908億2289万 | +0.25% |
| 01/16 | 5,186 | 5,241 | 5,136 | 5,239 | +0.38% | 425,000 | 4911億9793万 | +0.36% |
| 01/15 | 5,226 | 5,273 | 5,205 | 5,219 | -1.79% | 250,800 | 4893億2277万 | 0% |
| 01/14 | 5,277 | 5,350 | 5,277 | 5,314 | +0.61% | 243,200 | 4982億2977万 | +1.94% |
| 01/13 | 5,352 | 5,363 | 5,244 | 5,282 | +2.52% | 230,000 | 4952億2952万 | +1.5% |
| 01/09 | 5,141 | 5,187 | 5,117 | 5,152 | +0.57% | 175,100 | 4830億4098万 | -0.87% |
| 01/08 | 5,151 | 5,187 | 5,108 | 5,123 | -1.91% | 252,200 | 4803億2200万 | -1.37% |
| 01/07 | 5,200 | 5,277 | 5,174 | 5,223 | -0.53% | 219,200 | 4896億9780万 | +0.62% |
| 01/06 | 5,192 | 5,270 | 5,189 | 5,251 | +1.88% | 214,700 | 4923億2302万 | +1.25% |
| 01/05 | 5,202 | 5,254 | 5,117 | 5,154 | -0.17% | 274,500 | 4832億2850万 | -0.48% |
| 2025 |
| 12/30 | 5,164 | 5,203 | 5,158 | 5,163 | -0.71% | 104,400 | 4840億7232万 | -0.25% |
| 12/29 | 5,200 | 5,208 | 5,162 | 5,200 | +0.6% | 151,400 | 4875億4137万 | +0.58% |
| 12/26 | 5,197 | 5,216 | 5,126 | 5,169 | -0.37% | 142,700 | 4846億3487万 | +0.1% |
| 12/25 | 5,249 | 5,249 | 5,147 | 5,188 | -0.54% | 123,600 | 4864億1627万 | +0.54% |
| 12/24 | 5,252 | 5,283 | 5,192 | 5,216 | -1.12% | 116,100 | 4890億4149万 | +1.34% |
| 12/23 | 5,287 | 5,300 | 5,246 | 5,275 | -0.23% | 131,400 | 4945億7321万 | +2.83% |
| 12/22 | （5%ルール）みずほ証券（0.23%）アセットマネジメントOneインターナショナル(Asse…（0.22%）アセットマネジメントOne（5.72%） |
| 12/22 | 5,275 | 5,319 | 5,245 | 5,287 | +1.4% | 165,500 | 4956億9831万 | +3.3% |
| 12/19 | 5,211 | 5,216 | 5,148 | 5,214 | +1.2% | 135,300 | 4888億5398万 | +2.06% |
| 12/18 | 5,190 | 5,190 | 5,112 | 5,152 | -0.92% | 174,500 | 4830億4098万 | +0.84% |
| 12/17 | 5,203 | 5,263 | 5,148 | 5,200 | -0.04% | 236,700 | 4875億4137万 | +1.76% |
| 12/16 | 5,320 | 5,346 | 5,188 | 5,202 | -3.13% | 206,000 | 4877億2888万 | +1.86% |
| 12/15 | 5,278 | 5,394 | 5,219 | 5,370 | +2.01% | 392,100 | 5034億8022万 | +5.19% |
| 12/12 | （IR情報）15:30 従業員持株会を通じた株式付与としての自己株式の処分の払込完了および一部失権に関するお知らせ |
| 12/12 | 5,276 | 5,305 | 5,222 | 5,264 | +0.02% | 212,000 | 4935億4188万 | +3.34% |
| 12/11 | 5,257 | 5,287 | 5,219 | 5,263 | +1.17% | 218,500 | 4934億4812万 | +3.44% |
| 12/10 | 5,199 | 5,228 | 5,155 | 5,202 | +0.35% | 205,500 | 4877億2888万 | +2.48% |
| 12/09 | 5,202 | 5,217 | 5,155 | 5,184 | -0.37% | 124,700 | 4860億4124万 | +2.23% |
| 12/08 | 5,091 | 5,235 | 5,082 | 5,203 | +2.5% | 275,600 | 4878億2264万 | +2.62% |
| 12/05 | 5,032 | 5,134 | 5,032 | 5,076 | -0.33% | 207,300 | 4759億1538万 | +0.22% |
| 12/04 | 5,079 | 5,116 | 5,054 | 5,093 | -0.14% | 141,100 | 4775億926万 | +0.61% |
| 12/03 | 5,073 | 5,118 | 5,069 | 5,100 | +0.57% | 140,500 | 4781億6557万 | +0.83% |
| 12/02 | 5,061 | 5,099 | 5,048 | 5,071 | +0.34% | 153,100 | 4754億4659万 | +0.16% |
| 12/01 | 5,093 | 5,113 | 5,037 | 5,054 | -0.75% | 254,200 | 4738億5270万 | -0.18% |
| 11/28 | 5,091 | 5,120 | 5,045 | 5,092 | +0.02% | 206,800 | 4774億1551万 | +0.63% |
| 11/27 | 5,090 | 5,125 | 5,061 | 5,091 | +0.61% | 214,300 | 4773億2175万 | +0.75% |
| 11/26 | 5,082 | 5,093 | 5,048 | 5,060 | +0.76% | 185,300 | 4744億1525万 | +0.28% |
| 11/25 | 5,087 | 5,119 | 4,993 | 5,022 | -0.36% | 182,700 | 4708億5245万 | -0.4% |
| 11/21 | 4,995 | 5,040 | 4,943 | 5,040 | -0.85% | 318,700 | 4725億4009万 | +0.1% |
| 11/20 | 5,048 | 5,127 | 5,014 | 5,083 | +4.52% | 356,200 | 4765億7169万 | +1.05% |
| 11/19 | 4,831 | 4,885 | 4,783 | 4,863 | +1.48% | 356,800 | 4559億4494万 | -3.19% |
| 11/18 | 4,945 | 4,969 | 4,766 | 4,792 | -3.83% | 450,900 | 4492億8812万 | -4.58% |
| 11/17 | 5,033 | 5,044 | 4,964 | 4,983 | -1.17% | 336,900 | 4671億9589万 | -0.89% |
| 11/14 | 5,134 | 5,150 | 5,029 | 5,042 | -3.41% | 288,000 | 4727億2761万 | +0.16% |
| 11/13 | 5,220 | 5,274 | 5,180 | 5,220 | +0.71% | 151,100 | 4894億1653万 | +3.72% |
| 11/12 | 5,148 | 5,192 | 5,117 | 5,183 | +1.23% | 203,000 | 4859億4748万 | +3.06% |
| 11/11 | 5,185 | 5,185 | 5,089 | 5,120 | -0.47% | 145,500 | 4800億4073万 | +1.91% |
| 11/11 | （空売り報告）Citigroup Global Markets Limited 115,452株（0.12%）-0.44%義務消失 |
| 11/10 | 5,185 | 5,188 | 5,116 | 5,144 | +0.92% | 204,700 | 4822億9092万 | +2.49% |
| 11/07 | 5,076 | 5,188 | 5,001 | 5,097 | -0.57% | 386,300 | 4778億8430万 | +1.72% |
| 11/06 | 5,110 | 5,155 | 5,054 | 5,126 | +3.2% | 432,700 | 4806億328万 | +2.44% |
| 11/05 | 4,838 | 5,005 | 4,809 | 4,967 | -2.19% | 1,016,000 | 4656億9576万 | -0.62% |
| 11/04 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/04 | （IR情報）11:30 2026年3月期第2四半期決算説明資料 |
| 11/04 | 5,400 | 5,489 | 4,944 | 5,078 | -1.24% | 1,500,400 | 4761億290万 | +1.62% |
| 11/04 | （空売り報告）Citigroup Global Markets Limited 529,619株（0.56%）再IN |
| 10/31 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | 5,163 | 5,167 | 5,051 | 5,142 | +1.22% | 430,700 | 4821億340万 | +2.9% |
| 10/30 | 5,033 | 5,113 | 5,030 | 5,080 | +1.34% | 726,900 | 4762億9041万 | +1.72% |
| 10/29 | 5,012 | 5,054 | 5,002 | 5,013 | +0.28% | 238,400 | 4700億863万 | +0.42% |
| 10/28 | 5,150 | 5,193 | 4,997 | 4,999 | -4.01% | 269,000 | 4686億9602万 | +0.04% |
| 10/27 | 5,179 | 5,208 | 5,131 | 5,208 | +2.5% | 324,900 | 4882億9143万 | +4.18% |
| 10/24 | 5,035 | 5,090 | 5,018 | 5,081 | +2.34% | 290,200 | 4763億8417万 | +1.7% |
| 10/23 | 4,889 | 4,986 | 4,889 | 4,965 | +0.85% | 188,800 | 4655億825万 | -0.54% |
| 10/22 | 4,914 | 4,948 | 4,878 | 4,923 | +0.06% | 302,000 | 4615億7041万 | -1.48% |
| 10/21 | 4,953 | 4,970 | 4,893 | 4,920 | -0.61% | 182,600 | 4612億8914万 | -1.7% |
| 10/20 | 4,933 | 4,968 | 4,883 | 4,950 | +1.79% | 167,100 | 4641億188万 | -1.24% |
| 10/17 | 4,889 | 4,909 | 4,859 | 4,863 | -0.71% | 132,400 | 4559億4494万 | -3.09% |
| 10/16 | 4,943 | 4,969 | 4,885 | 4,898 | -0.31% | 144,400 | 4592億2646万 | -2.55% |
| 10/15 | 4,856 | 4,919 | 4,847 | 4,913 | +1.42% | 191,800 | 4606億3283万 | -2.4% |
| 10/14 | 4,824 | 4,900 | 4,810 | 4,844 | -2.1% | 276,900 | 4541億6353万 | -3.91% |
| 10/10 | 5,031 | 5,048 | 4,915 | 4,948 | -3.26% | 252,500 | 4639億1436万 | -1.92% |
| 10/09 | 5,040 | 5,115 | 5,035 | 5,115 | +1.65% | 189,900 | 4795億7194万 | +1.45% |
| 10/08 | 5,056 | 5,093 | 5,032 | 5,032 | -1.6% | 214,700 | 4717億9003万 | -0.04% |
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。
