| 2026 |
| 04/17 | 754 | 756 | 746 | 746 | -1.06% | 4,700 | 159億2710万 | -2.99% |
| 04/16 | 757 | 757 | 745 | 754 | -0.79% | 7,700 | 160億9790万 | -2.08% |
| 04/15 | 759 | 765 | 753 | 760 | +0.93% | 1,900 | 162億2600万 | -1.43% |
| 04/14 | 762 | 764 | 752 | 753 | -0.4% | 4,600 | 160億7655万 | -2.46% |
| 04/13 | 755 | 761 | 755 | 756 | +0.13% | 3,600 | 161億4060万 | -2.2% |
| 04/10 | 763 | 763 | 753 | 755 | -0.4% | 4,800 | 161億1925万 | -2.45% |
| 04/09 | 758 | 764 | 757 | 758 | -0.26% | 1,300 | 161億8330万 | -2.19% |
| 04/08 | 759 | 785 | 755 | 760 | +0.26% | 7,200 | 162億2600万 | -1.94% |
| 04/07 | 759 | 766 | 755 | 758 | +0.66% | 1,200 | 161億8330万 | -2.19% |
| 04/06 | 760 | 761 | 753 | 753 | -0.92% | 4,200 | 160億7655万 | -2.96% |
| 04/03 | 779 | 779 | 753 | 760 | -1.3% | 5,400 | 162億2600万 | -2.31% |
| 04/02 | 766 | 778 | 763 | 770 | +0.26% | 2,200 | 164億3950万 | -1.16% |
| 04/01 | 762 | 768 | 755 | 768 | +1.05% | 6,400 | 163億9680万 | -1.54% |
| 03/31 | 762 | 777 | 760 | 760 | +0.4% | 800 | 162億2600万 | -2.56% |
| 03/30 | 745 | 767 | 745 | 757 | -4.78% | 5,100 | 161億6195万 | -3.07% |
| 03/27 | 798 | 798 | 790 | 795 | -0.38% | 6,200 | 169億7325万 | +1.66% |
| 03/26 | 795 | 798 | 785 | 798 | +0.38% | 6,100 | 170億3730万 | +2.18% |
| 03/25 | 793 | 799 | 784 | 795 | +2.19% | 8,200 | 169億7325万 | +2.05% |
| 03/24 | 770 | 778 | 770 | 778 | +1.04% | 3,600 | 166億1030万 | +0.13% |
| 03/23 | 780 | 780 | 770 | 770 | -1.28% | 8,900 | 164億3950万 | -0.77% |
| 03/19 | 787 | 788 | 780 | 780 | -0.64% | 6,600 | 166億5300万 | +0.65% |
| 03/18 | 786 | 788 | 780 | 785 | -0.13% | 4,400 | 167億5975万 | +1.42% |
| 03/17 | 791 | 795 | 781 | 786 | +0.13% | 3,600 | 167億8110万 | +1.81% |
| 03/16 | 781 | 795 | 776 | 785 | +0.51% | 3,300 | 167億5975万 | +1.95% |
| 03/13 | 765 | 781 | 765 | 781 | +1.3% | 4,800 | 166億7435万 | +1.56% |
| 03/12 | 790 | 790 | 770 | 771 | -2.41% | 9,800 | 164億6085万 | +0.52% |
| 03/11 | 790 | 790 | 782 | 790 | +1.15% | 2,400 | 168億6650万 | +2.86% |
| 03/10 | 779 | 781 | 768 | 781 | +1.83% | 1,900 | 166億7435万 | +1.96% |
| 03/09 | 780 | 780 | 767 | 767 | -1.67% | 8,800 | 163億7545万 | +0.26% |
| 03/06 | 793 | 793 | 777 | 780 | +0.13% | 4,600 | 166億5300万 | +1.96% |
| 03/05 | 778 | 779 | 769 | 779 | +1.83% | 2,800 | 166億3165万 | +2.1% |
| 03/04 | 760 | 774 | 760 | 765 | -0.39% | 7,400 | 163億3275万 | +0.39% |
| 03/03 | 790 | 792 | 762 | 768 | -2.78% | 11,400 | 163億9680万 | +0.79% |
| 03/02 | 792 | 792 | 780 | 790 | +0.51% | 7,200 | 168億6650万 | +3.81% |
| 02/27 | 784 | 794 | 781 | 786 | +0.51% | 4,100 | 167億8110万 | +3.42% |
| 02/26 | 795 | 800 | 782 | 782 | -1.64% | 13,800 | 166億9570万 | +3.17% |
| 02/25 | 794 | 797 | 785 | 795 | +0.89% | 10,200 | 169億7325万 | +5.02% |
| 02/24 | 789 | 795 | 782 | 788 | +1.29% | 11,100 | 168億2380万 | +4.23% |
| 02/20 | 773 | 778 | 772 | 778 | +0.52% | 3,600 | 166億1030万 | +3.18% |
| 02/19 | 765 | 774 | 764 | 774 | +1.18% | 5,800 | 165億2490万 | +2.93% |
| 02/18 | 755 | 777 | 755 | 765 | +1.32% | 15,700 | 163億3275万 | +2% |
| 02/17 | 755 | 759 | 752 | 755 | +0.13% | 4,400 | 161億1925万 | +0.8% |
| 02/16 | 753 | 758 | 748 | 754 | +1.21% | 2,700 | 160億9790万 | +0.67% |
| 02/13 | 761 | 761 | 741 | 745 | -1.19% | 10,500 | 159億575万 | -0.4% |
| 02/12 | 746 | 755 | 746 | 754 | +1.07% | 7,100 | 160億9790万 | +0.8% |
| 02/10 | 747 | 747 | 739 | 746 | +0.67% | 7,400 | 159億2710万 | -0.27% |
| 02/09 | 748 | 749 | 740 | 741 | +0.14% | 12,600 | 158億2035万 | -0.94% |
| 02/06 | 736 | 747 | 735 | 740 | +0.14% | 16,100 | 157億9900万 | -1.07% |
| 02/05 | 742 | 749 | 733 | 739 | -1.2% | 21,500 | 157億7765万 | -1.07% |
| 02/04 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 779 | 815 | 718 | 748 | -3.98% | 151,200 | 159億6980万 | +0.27% |
| 02/03 | 760 | 783 | 757 | 779 | +3.04% | 9,700 | 166億3165万 | +4.56% |
| 02/02 | 755 | 758 | 751 | 756 | +0.13% | 7,700 | 161億4060万 | +1.75% |
| 01/30 | 751 | 755 | 751 | 755 | +0.13% | 2,600 | 161億1925万 | +1.75% |
| 01/29 | 751 | 757 | 751 | 754 | +0.4% | 2,700 | 160億9790万 | +1.75% |
| 01/28 | 751 | 756 | 751 | 751 | -0.13% | 2,100 | 160億3385万 | +1.62% |
| 01/27 | 750 | 759 | 750 | 752 | +0.13% | 3,800 | 160億5520万 | +1.9% |
| 01/26 | 752 | 755 | 751 | 751 | -0.4% | 3,200 | 160億3385万 | +1.9% |
| 01/23 | 751 | 756 | 749 | 754 | +0.53% | 8,100 | 160億9790万 | +2.45% |
| 01/22 | 751 | 759 | 748 | 750 | -0.53% | 9,600 | 160億1250万 | +2.04% |
| 01/21 | 751 | 754 | 748 | 754 | +0.4% | 3,700 | 160億9790万 | +2.86% |
| 01/20 | 754 | 756 | 746 | 751 | -0.4% | 4,700 | 160億3385万 | +2.6% |
| 01/19 | 744 | 754 | 742 | 754 | +1.75% | 7,600 | 160億9790万 | +3.15% |
| 01/16 | 738 | 743 | 736 | 741 | +1.09% | 3,500 | 158億2035万 | +1.51% |
| 01/15 | 735 | 740 | 733 | 733 | -0.27% | 10,700 | 156億4955万 | +0.55% |
| 01/14 | 739 | 740 | 733 | 735 | -0.27% | 6,400 | 156億9225万 | +0.96% |
| 01/13 | 741 | 742 | 734 | 737 | -0.54% | 17,500 | 157億3495万 | +1.24% |
| 01/09 | 744 | 744 | 733 | 741 | 0% | 11,200 | 158億2035万 | +1.93% |
| 01/08 | 745 | 745 | 736 | 741 | -0.27% | 9,300 | 158億2035万 | +2.07% |
| 01/07 | 748 | 748 | 736 | 743 | -0.67% | 10,300 | 158億6305万 | +2.34% |
| 01/06 | 746 | 748 | 740 | 748 | +0.54% | 11,300 | 159億6980万 | +3.17% |
| 01/05 | 745 | 747 | 742 | 744 | +0.68% | 7,800 | 158億8440万 | +2.76% |
| 2025 |
| 12/30 | 729 | 739 | 728 | 739 | +1.51% | 8,900 | 157億7765万 | +2.21% |
| 12/29 | 724 | 729 | 724 | 728 | +0.83% | 8,600 | 155億4280万 | +0.83% |
| 12/26 | 723 | 725 | 722 | 722 | 0% | 4,200 | 154億1470万 | 0% |
| 12/25 | 726 | 726 | 719 | 722 | -0.55% | 15,500 | 154億1470万 | 0% |
| 12/24 | 720 | 726 | 720 | 726 | +0.83% | 8,400 | 155億10万 | +0.55% |
| 12/23 | （5%ルール）三井化学（3.7%） |
| 12/23 | 723 | 724 | 719 | 720 | -0.28% | 18,800 | 153億7200万 | -0.14% |
| 12/22 | 720 | 724 | 720 | 722 | -0.14% | 23,600 | 154億1470万 | +0.14% |
| 12/19 | 724 | 724 | 722 | 723 | +0.14% | 3,500 | 154億3605万 | +0.14% |
| 12/18 | 722 | 724 | 721 | 722 | 0% | 4,000 | 154億1470万 | 0% |
| 12/17 | 724 | 724 | 720 | 722 | -0.14% | 5,400 | 154億1470万 | -0.14% |
| 12/16 | 723 | 724 | 721 | 723 | +0.14% | 4,000 | 154億3605万 | 0% |
| 12/15 | 724 | 727 | 721 | 722 | 0% | 12,800 | 154億1470万 | -0.14% |
| 12/12 | 722 | 724 | 719 | 722 | 0% | 11,400 | 154億1470万 | -0.28% |
| 12/11 | 724 | 724 | 719 | 722 | +0.28% | 7,700 | 154億1470万 | -0.55% |
| 12/10 | 725 | 725 | 719 | 720 | 0% | 13,000 | 153億7200万 | -1.1% |
| 12/09 | 722 | 724 | 720 | 720 | 0% | 7,400 | 153億7200万 | -1.5% |
| 12/08 | 721 | 723 | 719 | 720 | -0.41% | 10,900 | 153億7200万 | -1.77% |
| 12/05 | 725 | 725 | 720 | 723 | 0% | 11,600 | 154億3605万 | -1.77% |
| 12/04 | 724 | 724 | 721 | 723 | +0.28% | 3,500 | 154億3605万 | -2.03% |
| 12/03 | 723 | 725 | 720 | 721 | -0.14% | 4,100 | 153億9335万 | -2.7% |
| 12/02 | 729 | 729 | 722 | 722 | -0.55% | 6,000 | 154億1470万 | -2.96% |
| 12/01 | 724 | 728 | 721 | 726 | +0.69% | 3,600 | 155億10万 | -2.68% |
| 11/28 | 722 | 724 | 719 | 721 | -0.28% | 5,400 | 153億9335万 | -3.74% |
| 11/27 | 723 | 723 | 721 | 723 | +0.98% | 1,600 | 154億3605万 | -3.73% |
| 11/26 | 720 | 720 | 716 | 716 | -0.56% | 4,400 | 152億8660万 | -4.91% |
| 11/25 | 725 | 725 | 715 | 720 | -0.69% | 15,400 | 153億7200万 | -4.64% |
| 11/21 | 720 | 725 | 715 | 725 | +0.69% | 6,600 | 154億7875万 | -4.23% |
| 11/20 | 723 | 725 | 720 | 720 | +0.7% | 2,600 | 153億7200万 | -5.14% |
| 11/19 | 720 | 723 | 715 | 715 | -0.56% | 8,200 | 152億6525万 | -6.04% |
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。
