| 2026 |
| 07/16 | 3,715 | 3,736 | 3,679 | 3,691 | -0.94% | 194,200 | 2494億7714万 | +1.23% |
| 07/15 | 3,720 | 3,744 | 3,711 | 3,726 | +0.16% | 171,800 | 2518億4281万 | +2.45% |
| 07/14 | 3,706 | 3,746 | 3,699 | 3,720 | +1.22% | 206,100 | 2514億3727万 | +2.59% |
| 07/13 | 3,702 | 3,702 | 3,665 | 3,675 | +0.14% | 218,600 | 2483億9569万 | +1.69% |
| 07/10 | 3,718 | 3,729 | 3,640 | 3,670 | -0.86% | 353,300 | 2480億5773万 | +1.83% |
| 07/09 | 3,690 | 3,702 | 3,675 | 3,702 | -0.43% | 235,500 | 2502億2063万 | +3.01% |
| 07/08 | 3,722 | 3,749 | 3,718 | 3,718 | -0.21% | 241,600 | 2513億208万 | +3.77% |
| 07/07 | 3,726 | 3,755 | 3,711 | 3,726 | -0.29% | 221,900 | 2518億4281万 | +4.31% |
| 07/06 | 3,740 | 3,771 | 3,720 | 3,737 | +0.24% | 199,100 | 2525億8631万 | +5.06% |
| 07/03 | 3,740 | 3,773 | 3,728 | 3,728 | +0.22% | 214,800 | 2519億7799万 | +5.19% |
| 07/02 | （IR情報）15:30 非連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 07/02 | 3,680 | 3,725 | 3,671 | 3,720 | +1.75% | 179,100 | 2514億3727万 | +5.32% |
| 07/01 | 3,680 | 3,688 | 3,646 | 3,656 | -1.03% | 163,300 | 2471億1146万 | +3.83% |
| 06/30 | 3,732 | 3,748 | 3,677 | 3,694 | -0.67% | 406,400 | 2496億7991万 | +5.18% |
| 06/29 | 3,700 | 3,731 | 3,695 | 3,719 | +0.76% | 382,600 | 2513億6967万 | +6.23% |
| 06/26 | 3,679 | 3,697 | 3,634 | 3,691 | +0.85% | 453,600 | 2494億7714万 | +5.79% |
| 06/25 | 3,610 | 3,695 | 3,598 | 3,660 | +2.46% | 375,000 | 2473億8183万 | +5.2% |
| 06/24 | 3,564 | 3,587 | 3,551 | 3,572 | +0.08% | 241,000 | 2414億3385万 | +2.91% |
| 06/23 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/23 | （IR情報）15:30 2027年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 06/23 | 3,584 | 3,589 | 3,555 | 3,569 | -0.14% | 257,200 | 2412億3107万 | +3% |
| 06/22 | 3,579 | 3,610 | 3,561 | 3,574 | -0.14% | 225,500 | 2415億6903万 | +3.24% |
| 06/19 | 3,620 | 3,622 | 3,577 | 3,579 | 0% | 295,100 | 2419億698万 | +3.53% |
| 06/18 | 3,569 | 3,599 | 3,565 | 3,579 | +1.3% | 425,700 | 2419億698万 | +3.65% |
| 06/18 | （IR情報）8:50 インドStylam Industries Limitedの株式取得(連結子会社化)完了に関するお知らせ |
| 06/17 | 3,506 | 3,552 | 3,495 | 3,533 | +0.91% | 274,700 | 2387億9781万 | +2.49% |
| 06/16 | 3,476 | 3,501 | 3,464 | 3,501 | -0.43% | 224,900 | 2366億3491万 | +1.71% |
| 06/15 | 3,530 | 3,558 | 3,516 | 3,516 | +0.72% | 228,400 | 2376億4877万 | +2.21% |
| 06/12 | 3,472 | 3,505 | 3,472 | 3,491 | +0.75% | 303,500 | 2359億5900万 | +1.63% |
| 06/11 | 3,464 | 3,472 | 3,450 | 3,465 | +0.09% | 153,600 | 2342億165万 | +0.96% |
| 06/10 | 3,428 | 3,462 | 3,420 | 3,462 | +1.73% | 201,200 | 2339億9887万 | +0.9% |
| 06/09 | 3,452 | 3,457 | 3,394 | 3,403 | -1.08% | 247,700 | 2300億1102万 | -0.9% |
| 06/08 | 3,436 | 3,454 | 3,412 | 3,440 | +0.5% | 223,600 | 2325億1188万 | +0.06% |
| 06/05 | 3,425 | 3,455 | 3,420 | 3,423 | +0.18% | 179,500 | 2313億6284万 | -0.52% |
| 06/04 | 3,421 | 3,449 | 3,406 | 3,417 | -0.47% | 251,200 | 2309億5729万 | -0.78% |
| 06/03 | 3,351 | 3,436 | 3,340 | 3,433 | +2.2% | 300,900 | 2320億3874万 | -0.41% |
| 06/02 | 3,388 | 3,408 | 3,345 | 3,359 | -1.38% | 283,300 | 2270億3704万 | -2.61% |
| 06/01 | 3,440 | 3,440 | 3,385 | 3,406 | -1.28% | 288,200 | 2302億1380万 | -1.42% |
| 05/29 | 3,425 | 3,461 | 3,418 | 3,450 | +0.58% | 269,800 | 2331億8779万 | -0.35% |
| 05/28 | 3,423 | 3,440 | 3,409 | 3,430 | -0.09% | 176,000 | 2318億3597万 | -1.07% |
| 05/27 | 3,415 | 3,435 | 3,405 | 3,433 | +0.23% | 177,000 | 2320億3874万 | -1.18% |
| 05/26 | 3,426 | 3,437 | 3,396 | 3,425 | -0.03% | 221,100 | 2314億9802万 | -1.61% |
| 05/25 | （IR情報）14:30 2026年3月期決算説明会資料 |
| 05/25 | 3,439 | 3,444 | 3,415 | 3,426 | -0.38% | 157,500 | 2315億6561万 | -1.78% |
| 05/22 | 3,450 | 3,461 | 3,424 | 3,439 | 0% | 201,300 | 2324億4429万 | -1.57% |
| 05/21 | 3,452 | 3,462 | 3,427 | 3,439 | -0.09% | 147,300 | 2324億4429万 | -1.8% |
| 05/20 | 3,452 | 3,464 | 3,408 | 3,442 | -1.01% | 309,500 | 2326億4706万 | -2.05% |
| 05/19 | 3,491 | 3,496 | 3,468 | 3,477 | +0.75% | 229,000 | 2350億1273万 | -1.36% |
| 05/18 | 3,495 | 3,510 | 3,445 | 3,451 | -0.89% | 322,600 | 2332億5538万 | -2.38% |
| 05/15 | 3,456 | 3,482 | 3,445 | 3,482 | +1.19% | 259,900 | 2353億5069万 | -1.78% |
| 05/14 | 3,430 | 3,475 | 3,421 | 3,441 | +0.97% | 220,000 | 2325億7947万 | -3.15% |
| 05/13 | 3,431 | 3,447 | 3,407 | 3,408 | -0.64% | 342,300 | 2303億4898万 | -4.32% |
| 05/12 | （5%ルール）みずほ証券（0.47%）アセットマネジメントOne（3.7%） |
| 05/12 | 3,427 | 3,441 | 3,415 | 3,430 | +0.62% | 214,900 | 2318億3597万 | -3.95% |
| 05/11 | 3,395 | 3,414 | 3,383 | 3,409 | +0.18% | 358,600 | 2304億1657万 | -4.8% |
| 05/08 | 3,459 | 3,468 | 3,380 | 3,403 | -1.13% | 595,500 | 2300億1102万 | -5.21% |
| 05/07 | 3,466 | 3,513 | 3,391 | 3,442 | -2.52% | 971,400 | 2326億4706万 | -4.34% |
| 05/01 | （IR情報）15:40 剰余金の配当及び2027年3月期配当予想に関するお知らせ |
| 05/01 | （IR情報）15:40 2026年3月期決算短信補足資料 |
| 05/01 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/01 | 3,496 | 3,542 | 3,444 | 3,531 | +0.48% | 401,400 | 2386億6263万 | -2.16% |
| 04/30 | 3,520 | 3,533 | 3,494 | 3,514 | -0.17% | 334,500 | 2375億1359万 | -2.79% |
| 04/28 | 3,494 | 3,520 | 3,478 | 3,520 | +0.77% | 242,800 | 2379億1913万 | -2.82% |
| 04/27 | 3,493 | 3,514 | 3,484 | 3,493 | 0% | 171,300 | 2360億9418万 | -3.67% |
| 04/24 | 3,493 | 3,507 | 3,480 | 3,493 | +0.17% | 206,300 | 2360億9418万 | -3.77% |
| 04/23 | 3,487 | 3,496 | 3,445 | 3,487 | -0.54% | 369,800 | 2356億8864万 | -4.1% |
| 04/22 | 3,584 | 3,592 | 3,501 | 3,506 | -1.74% | 283,200 | 2369億7286万 | -3.84% |
| 04/21 | 3,567 | 3,586 | 3,562 | 3,568 | -0.36% | 209,700 | 2411億6348万 | -2.35% |
| 04/20 | 3,620 | 3,620 | 3,567 | 3,581 | -0.5% | 231,900 | 2420億4216万 | -2.1% |
| 04/17 | 3,631 | 3,636 | 3,589 | 3,599 | -0.61% | 202,900 | 2432億5879万 | -1.72% |
| 04/16 | 3,591 | 3,624 | 3,590 | 3,621 | +0.7% | 217,300 | 2447億4579万 | -1.23% |
| 04/15 | 3,578 | 3,614 | 3,570 | 3,596 | +0.53% | 269,600 | 2430億5602万 | -2.04% |
| 04/14 | 3,649 | 3,660 | 3,554 | 3,577 | -1.51% | 464,900 | 2417億7180万 | -2.69% |
| 04/13 | （IR情報）15:30 (開示事項の経過)インドStylam Industries Limitedへの公開買付け実施に向けた進捗状況のお知らせ |
| 04/13 | 3,718 | 3,745 | 3,604 | 3,632 | -3.25% | 492,500 | 2454億8929万 | -1.38% |
| 04/10 | 3,717 | 3,759 | 3,707 | 3,754 | +1% | 215,200 | 2537億3535万 | +1.71% |
| 04/09 | 3,750 | 3,769 | 3,717 | 3,717 | -0.38% | 235,700 | 2512億3449万 | +0.62% |
| 04/08 | 3,749 | 3,749 | 3,713 | 3,731 | +0.92% | 262,800 | 2521億8076万 | +0.92% |
| 04/07 | 3,685 | 3,711 | 3,672 | 3,697 | +0.33% | 193,800 | 2498億8268万 | -0.16% |
| 04/06 | 3,661 | 3,696 | 3,652 | 3,685 | +0.66% | 172,900 | 2490億7159万 | -0.83% |
| 04/03 | 3,628 | 3,661 | 3,593 | 3,661 | +0.63% | 251,900 | 2474億4942万 | -1.77% |
| 04/02 | 3,665 | 3,685 | 3,631 | 3,638 | -1.01% | 225,000 | 2458億9483万 | -2.65% |
| 04/01 | 3,640 | 3,675 | 3,604 | 3,675 | +1.52% | 329,700 | 2483億9569万 | -1.97% |
| 03/31 | （IR情報）15:30 (開示事項の経過)インドStylam Industries Limitedへの公開買付け実施に向けた進捗状況のお知らせ |
| 03/31 | 3,610 | 3,646 | 3,594 | 3,620 | +0.28% | 314,700 | 2446億7820万 | -3.67% |
| 03/30 | 3,530 | 3,610 | 3,525 | 3,610 | -2.7% | 300,700 | 2440億229万 | -4.17% |
| 03/27 | 3,686 | 3,727 | 3,676 | 3,710 | +0.68% | 249,300 | 2507億6136万 | -1.8% |
| 03/26 | 3,684 | 3,695 | 3,657 | 3,685 | -0.05% | 353,700 | 2490億7159万 | -2.64% |
| 03/25 | 3,660 | 3,687 | 3,646 | 3,687 | +1.49% | 255,300 | 2492億677万 | -2.74% |
| 03/24 | 3,613 | 3,633 | 3,603 | 3,633 | +1.45% | 196,000 | 2455億5688万 | -4.29% |
| 03/23 | 3,628 | 3,628 | 3,565 | 3,581 | -1.67% | 288,000 | 2420億4216万 | -5.81% |
| 03/19 | 3,672 | 3,691 | 3,637 | 3,642 | -2.67% | 821,100 | 2461億6519万 | -4.48% |
| 03/18 | 3,719 | 3,742 | 3,669 | 3,742 | +1.16% | 244,100 | 2529億2426万 | -2.02% |
| 03/17 | 3,727 | 3,728 | 3,684 | 3,699 | +0.52% | 169,900 | 2500億1786万 | -3.17% |
| 03/16 | 3,675 | 3,708 | 3,671 | 3,680 | -0.24% | 196,400 | 2487億3364万 | -3.72% |
| 03/13 | 3,656 | 3,720 | 3,656 | 3,689 | +0.33% | 234,400 | 2493億4195万 | -3.51% |
| 03/12 | 3,711 | 3,724 | 3,660 | 3,677 | -1.89% | 326,500 | 2485億3087万 | -3.79% |
| 03/11 | 3,779 | 3,784 | 3,742 | 3,748 | +0.24% | 228,800 | 2533億2980万 | -1.78% |
| 03/10 | 3,819 | 3,819 | 3,731 | 3,739 | -0.43% | 332,200 | 2527億2149万 | -1.76% |
| 03/09 | 3,699 | 3,775 | 3,690 | 3,755 | -1.78% | 272,000 | 2538億294万 | -1.11% |
| 03/06 | 3,779 | 3,827 | 3,744 | 3,823 | +0.03% | 238,600 | 2583億9910万 | +0.95% |
| 03/05 | 3,869 | 3,876 | 3,817 | 3,822 | +0.42% | 264,300 | 2583億3151万 | +1.27% |
| 03/04 | 3,847 | 3,851 | 3,791 | 3,806 | -1.93% | 256,100 | 2572億5006万 | +1.12% |
| 03/03 | （IR情報）15:30 役員人事に関するお知らせ |
| 03/03 | 3,941 | 3,975 | 3,877 | 3,881 | -3.17% | 260,500 | 2623億1936万 | +3.36% |
| 03/02 | 3,940 | 4,008 | 3,905 | 4,008 | +0.88% | 322,600 | 2709億338万 | +7.05% |
| 02/27 | 3,949 | 3,983 | 3,907 | 3,973 | +1.64% | 292,200 | 2685億3770万 | +6.57% |
| 02/26 | 3,907 | 3,927 | 3,898 | 3,909 | -0.38% | 135,600 | 2642億1190万 | +5.28% |
| 02/25 | 3,938 | 3,948 | 3,911 | 3,924 | +0.36% | 189,900 | 2652億2576万 | +6% |
| 02/24 | 3,870 | 3,925 | 3,848 | 3,910 | +2.01% | 191,300 | 2642億7949万 | +5.99% |
| 02/20 | 3,845 | 3,860 | 3,801 | 3,833 | -1.47% | 201,900 | 2590億7501万 | +4.24% |
| 02/19 | 3,900 | 3,905 | 3,848 | 3,890 | -0.23% | 148,600 | 2629億2768万 | +6.08% |
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。
