| 2026 |
| 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% |
| 02/18 | 3,840 | 3,899 | 3,835 | 3,899 | +1.88% | 189,500 | 2635億3599万 | +6.68% |
| 02/17 | 3,850 | 3,857 | 3,827 | 3,827 | +0.21% | 173,300 | 2586億6947万 | +5.11% |
| 02/16 | 3,815 | 3,835 | 3,792 | 3,819 | +1.06% | 211,700 | 2581億2874万 | +5.21% |
| 02/13 | 3,858 | 3,864 | 3,770 | 3,779 | -1.56% | 193,400 | 2554億2511万 | +4.42% |
| 02/12 | 3,816 | 3,852 | 3,806 | 3,839 | +0.89% | 179,500 | 2594億8055万 | +6.34% |
| 02/10 | 3,771 | 3,819 | 3,766 | 3,805 | +1.06% | 288,900 | 2571億8247万 | +5.78% |
| 02/09 | 3,791 | 3,795 | 3,741 | 3,765 | +0.27% | 243,300 | 2544億7884万 | +5.02% |
| 02/06 | 3,739 | 3,763 | 3,717 | 3,755 | +1.76% | 416,000 | 2538億294万 | +5.03% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 312,000株（0.46%）-0.04%義務消失 |
| 02/05 | 3,730 | 3,764 | 3,690 | 3,690 | +0.46% | 396,200 | 2494億955万 | +3.48% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 338,200株（0.5%）再IN |
| 02/04 | 3,716 | 3,740 | 3,657 | 3,673 | +4.26% | 568,500 | 2482億6050万 | +3.23% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 325,600株（0.48%）-0.03%義務消失 |
| 02/03 | （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) |
| 02/03 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信補足資料 |
| 02/03 | 3,504 | 3,543 | 3,496 | 3,523 | +0.8% | 150,100 | 2381億2190万 | -0.79% |
| 02/02 | 3,529 | 3,541 | 3,495 | 3,495 | -0.43% | 180,500 | 2362億2937万 | -1.55% |
| 01/30 | 3,509 | 3,522 | 3,490 | 3,510 | +0.03% | 164,500 | 2372億4323万 | -1.1% |
| 01/29 | 3,490 | 3,509 | 3,461 | 3,509 | 0% | 139,400 | 2371億7563万 | -1.1% |
| 01/28 | 3,535 | 3,535 | 3,509 | 3,509 | -1.57% | 158,900 | 2371億7563万 | -1.07% |
| 01/27 | 3,585 | 3,593 | 3,548 | 3,565 | -0.86% | 144,700 | 2409億6071万 | +0.54% |
| 01/26 | 3,604 | 3,611 | 3,586 | 3,596 | -0.14% | 133,500 | 2430億5602万 | +1.61% |
| 01/23 | 3,611 | 3,611 | 3,585 | 3,601 | -0.28% | 118,200 | 2433億9398万 | +1.98% |
| 01/22 | （5%ルール）みずほ証券（1.14%）アセットマネジメントOne（4.18%） |
| 01/22 | 3,605 | 3,627 | 3,605 | 3,611 | +0.28% | 100,400 | 2440億6988万 | +2.47% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 346,800株（0.51%）再IN |
| 01/21 | 3,600 | 3,612 | 3,578 | 3,601 | -0.5% | 145,800 | 2433億9398万 | +2.39% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 337,900株（0.49%）-0.01%義務消失 |
| 01/20 | 3,626 | 3,638 | 3,613 | 3,619 | +0.3% | 247,300 | 2446億1061万 | +3.13% |
| 01/19 | 3,600 | 3,616 | 3,579 | 3,608 | +0.22% | 122,400 | 2438億6711万 | +3.06% |
| 01/16 | 3,593 | 3,612 | 3,586 | 3,600 | +0.03% | 137,900 | 2433億2639万 | +3.09% |
| 01/15 | 3,590 | 3,607 | 3,586 | 3,599 | +0.25% | 141,700 | 2432億5879万 | +3.3% |
| 01/14 | （自社株買い）取締役会(2025年5月1日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 01/14 | 3,550 | 3,591 | 3,546 | 3,590 | +1.16% | 189,900 | 2426億5048万 | +3.31% |
| 01/13 | 3,616 | 3,616 | 3,540 | 3,549 | +0.08% | 314,300 | 2398億7926万 | +2.34% |
| 01/09 | （5%ルール）みずほ証券（1%）アセットマネジメントOne（4.16%） |
| 01/09 | 3,560 | 3,563 | 3,526 | 3,546 | +0.45% | 135,600 | 2396億7649万 | +2.43% |
| 01/08 | 3,536 | 3,545 | 3,517 | 3,530 | -0.56% | 160,500 | 2385億9504万 | +2.11% |
| 01/07 | 3,520 | 3,557 | 3,508 | 3,550 | +0.8% | 152,400 | 2399億4685万 | +2.75% |
| 01/06 | 3,511 | 3,535 | 3,510 | 3,522 | +0.31% | 160,800 | 2380億5431万 | +1.91% |
| 01/05 | 3,528 | 3,543 | 3,502 | 3,511 | -0.2% | 140,000 | 2373億1082万 | +1.56% |
| 2025 |
| 12/30 | 3,531 | 3,552 | 3,511 | 3,518 | -0.34% | 244,600 | 2377億8395万 | +1.71% |
| 12/29 | 3,511 | 3,533 | 3,486 | 3,530 | +1.29% | 175,200 | 2385億9504万 | +2.02% |
| 12/26 | （IR情報）16:40 インドStylam Industries Limitedへの出資(連結子会社化)に関するお知らせ |
| 12/26 | 3,492 | 3,499 | 3,480 | 3,485 | -0.17% | 71,900 | 2355億5346万 | +0.75% |
| 12/25 | 3,498 | 3,506 | 3,483 | 3,491 | -0.09% | 63,900 | 2359億5900万 | +0.95% |
| 12/24 | 3,494 | 3,498 | 3,485 | 3,494 | +0.14% | 79,100 | 2361億6178万 | +1.1% |
| 12/23 | 3,461 | 3,495 | 3,459 | 3,489 | +0.46% | 134,700 | 2358億2382万 | +1.04% |
| 12/22 | 3,480 | 3,480 | 3,457 | 3,473 | -0.26% | 161,700 | 2347億4237万 | +0.64% |
| 12/19 | 3,466 | 3,491 | 3,457 | 3,482 | +0.09% | 325,900 | 2353億5069万 | +0.93% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 344,300株（0.5%）新規 |
| 12/18 | 3,426 | 3,482 | 3,406 | 3,479 | +2.2% | 263,000 | 2351億4792万 | +0.84% |
| 12/17 | 3,413 | 3,420 | 3,397 | 3,404 | +0.12% | 294,400 | 2300億7862万 | -1.3% |
| 12/16 | 3,430 | 3,434 | 3,400 | 3,400 | -0.87% | 313,600 | 2298億825万 | -1.53% |
| 12/15 | 3,430 | 3,444 | 3,428 | 3,430 | +0.03% | 191,300 | 2318億3597万 | -0.75% |
| 12/12 | （自社株買い）取締役会(2025年5月1日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 12/12 | 3,418 | 3,429 | 3,406 | 3,429 | +0.73% | 234,900 | 2317億6838万 | -0.87% |
| 12/11 | 3,446 | 3,450 | 3,401 | 3,404 | -0.5% | 196,500 | 2300億7862万 | -1.68% |
| 12/10 | 3,390 | 3,429 | 3,381 | 3,421 | +1.36% | 236,600 | 2312億2766万 | -1.38% |
| 12/09 | 3,400 | 3,408 | 3,372 | 3,375 | -0.62% | 259,000 | 2281億1849万 | -2.96% |
| 12/08 | 3,378 | 3,409 | 3,374 | 3,396 | +0.5% | 208,400 | 2295億3789万 | -2.64% |
| 12/05 | 3,412 | 3,426 | 3,379 | 3,379 | -0.97% | 232,800 | 2283億8885万 | -3.35% |
| 12/04 | 3,406 | 3,427 | 3,402 | 3,412 | +0.12% | 171,900 | 2306億1934万 | -2.63% |
| 12/03 | 3,420 | 3,433 | 3,407 | 3,408 | -0.35% | 237,900 | 2303億4898万 | -2.99% |
| 12/02 | 3,459 | 3,459 | 3,408 | 3,420 | -1.41% | 322,800 | 2311億6007万 | -2.95% |
| 12/01 | 3,541 | 3,552 | 3,466 | 3,469 | -2.77% | 270,000 | 2344億7201万 | -1.84% |
| 11/28 | 3,559 | 3,578 | 3,552 | 3,568 | +0.06% | 172,400 | 2411億6348万 | +0.76% |
| 11/27 | 3,550 | 3,571 | 3,547 | 3,566 | +0.45% | 147,900 | 2410億2830万 | +0.65% |
| 11/26 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/26 | 3,526 | 3,563 | 3,525 | 3,550 | +0.14% | 193,200 | 2399億4685万 | +0.14% |
| 11/25 | 3,526 | 3,558 | 3,515 | 3,545 | +1.23% | 204,500 | 2396億890万 | -0.08% |
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。
