| 2026 |
| 03/06 | 1,389 | 1,402 | 1,366 | 1,385 | -1.21% | 189,100 | 411億4928万 | -3.42% |
| 03/05 | 1,402 | 1,414 | 1,388 | 1,402 | +3.16% | 251,300 | 416億5437万 | -2.16% |
| 03/04 | 1,377 | 1,389 | 1,336 | 1,359 | -4.03% | 522,700 | 403億7681万 | -5.16% |
| 03/03 | （IR情報）15:00 取締役の辞任に関するお知らせ |
| 03/03 | 1,478 | 1,478 | 1,416 | 1,416 | -4.26% | 357,100 | 420億7032万 | -1.26% |
| 03/02 | （5%ルール）三菱UFJ信託銀行（3.25%）三菱UFJアセットマネジメント（0.5%）三菱UFJ銀行（2.93%） |
| 03/02 | 1,475 | 1,484 | 1,460 | 1,479 | -1% | 175,500 | 439億4209万 | +3.14% |
| 02/27 | （IR情報）17:00 (訂正)特定子会社の異動を伴う株式譲渡契約の締結及び2026年3月期通期連結業績予想の修正 |
| 02/27 | 1,473 | 1,496 | 1,463 | 1,494 | +0.27% | 211,700 | 443億8775万 | +4.33% |
| 02/26 | （IR情報）15:30 特定子会社の異動を伴う株式譲渡契約の締結及び2026年3月期通期連結業績予想の修正 |
| 02/26 | 1,474 | 1,508 | 1,471 | 1,490 | +1.43% | 163,900 | 442億6891万 | +4.34% |
| 02/25 | （IR情報）15:00 当社株式等の大規模買付行為に関する対応策(買収防衛策)の非継続および定款一部変更に関するお知らせ |
| 02/25 | （IR情報）15:00 組織改正および執行役員の異動に関するお知らせ |
| 02/25 | 1,479 | 1,485 | 1,461 | 1,469 | -0.68% | 159,300 | 436億4498万 | +3.16% |
| 02/24 | 1,463 | 1,485 | 1,448 | 1,479 | +1.23% | 114,800 | 439億4209万 | +4.01% |
| 02/20 | 1,460 | 1,466 | 1,444 | 1,461 | +0.07% | 113,000 | 434億730万 | +2.96% |
| 02/19 | 1,464 | 1,466 | 1,450 | 1,460 | -0.07% | 98,600 | 433億7758万 | +3.11% |
| 02/18 | 1,438 | 1,465 | 1,428 | 1,461 | +2.67% | 158,700 | 434億730万 | +3.4% |
| 02/17 | 1,439 | 1,447 | 1,422 | 1,423 | -1.86% | 291,000 | 422億7829万 | +0.99% |
| 02/16 | 1,460 | 1,461 | 1,447 | 1,450 | 0% | 155,900 | 430億8048万 | +3.13% |
| 02/13 | 1,478 | 1,482 | 1,450 | 1,450 | -2.16% | 160,500 | 430億8048万 | +3.42% |
| 02/12 | 1,465 | 1,491 | 1,444 | 1,482 | +4.29% | 222,900 | 440億3122万 | +5.93% |
| 02/10 | （IR情報）17:00 2026年3月期第3四半期決算説明資料 |
| 02/10 | （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) |
| 02/10 | 1,445 | 1,463 | 1,421 | 1,421 | -1.18% | 142,700 | 422億1887万 | +1.94% |
| 02/09 | 1,461 | 1,462 | 1,429 | 1,438 | +0.21% | 112,900 | 427億2395万 | +3.38% |
| 02/06 | 1,422 | 1,435 | 1,411 | 1,435 | +1.06% | 89,000 | 426億3482万 | +3.46% |
| 02/05 | 1,434 | 1,441 | 1,420 | 1,420 | +0.35% | 113,100 | 421億8916万 | +2.6% |
| 02/04 | （5%ルール）明治安田生命保険（3.91%） |
| 02/04 | 1,418 | 1,427 | 1,415 | 1,415 | 0% | 117,000 | 420億4060万 | +2.54% |
| 02/03 | 1,397 | 1,420 | 1,396 | 1,415 | +2.24% | 90,400 | 420億4060万 | +2.83% |
| 02/02 | 1,386 | 1,416 | 1,384 | 1,384 | +0.58% | 145,700 | 411億1957万 | +0.8% |
| 01/30 | 1,376 | 1,382 | 1,366 | 1,376 | 0% | 73,600 | 408億8189万 | +0.36% |
| 01/29 | 1,385 | 1,385 | 1,363 | 1,376 | -0.22% | 90,600 | 408億8189万 | +0.51% |
| 01/28 | （IR情報）15:00 本店(本社)移転に関するお知らせ |
| 01/28 | 1,390 | 1,393 | 1,378 | 1,379 | -1.64% | 87,500 | 409億7102万 | +0.95% |
| 01/27 | 1,385 | 1,403 | 1,377 | 1,402 | +1.3% | 96,700 | 416億5437万 | +2.86% |
| 01/26 | 1,407 | 1,410 | 1,382 | 1,384 | -2.33% | 148,300 | 411億1957万 | +1.84% |
| 01/23 | 1,417 | 1,428 | 1,409 | 1,417 | 0% | 98,700 | 421億3万 | +4.5% |
| 01/22 | 1,402 | 1,422 | 1,401 | 1,417 | +1.94% | 101,100 | 421億3万 | +4.81% |
| 01/21 | （IR情報）16:30 関西エリアの物流を一本化。 最新設備で働きやすく持続可能な物流体制に |
| 01/21 | 1,380 | 1,393 | 1,374 | 1,390 | -0.5% | 103,200 | 412億9784万 | +3.12% |
| 01/20 | 1,409 | 1,409 | 1,396 | 1,397 | -0.71% | 117,700 | 415億581万 | +3.94% |
| 01/19 | 1,411 | 1,414 | 1,394 | 1,407 | -0.14% | 138,000 | 418億292万 | +5% |
| 01/16 | 1,399 | 1,414 | 1,392 | 1,409 | +0.71% | 96,100 | 418億6234万 | +5.39% |
| 01/15 | 1,380 | 1,406 | 1,379 | 1,399 | +1.38% | 110,700 | 415億6523万 | +4.95% |
| 01/14 | 1,368 | 1,380 | 1,365 | 1,380 | +1.02% | 111,500 | 410億73万 | +3.84% |
| 01/13 | 1,370 | 1,373 | 1,351 | 1,366 | +1.04% | 133,500 | 405億8478万 | +3.02% |
| 01/09 | 1,344 | 1,354 | 1,343 | 1,352 | +0.75% | 121,000 | 401億6883万 | +2.19% |
| 01/08 | 1,365 | 1,365 | 1,342 | 1,342 | -2.4% | 198,600 | 398億7172万 | +1.59% |
| 01/07 | 1,355 | 1,386 | 1,347 | 1,375 | +1.7% | 180,400 | 408億5218万 | +4.17% |
| 01/06 | 1,349 | 1,359 | 1,348 | 1,352 | +0.9% | 124,600 | 401億6883万 | +2.42% |
| 01/05 | 1,348 | 1,355 | 1,340 | 1,340 | -0.52% | 118,900 | 398億1230万 | +1.59% |
| 2025 |
| 12/30 | 1,349 | 1,355 | 1,340 | 1,347 | -0.07% | 62,400 | 400億2028万 | +2.28% |
| 12/29 | 1,339 | 1,354 | 1,332 | 1,348 | +1.43% | 115,900 | 400億4999万 | +2.51% |
| 12/26 | 1,330 | 1,332 | 1,324 | 1,329 | 0% | 62,500 | 394億8549万 | +1.3% |
| 12/25 | 1,330 | 1,339 | 1,326 | 1,329 | +0.15% | 62,900 | 394億8549万 | +1.45% |
| 12/24 | 1,333 | 1,334 | 1,322 | 1,327 | +0.23% | 62,200 | 394億2606万 | +1.61% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 400株（0%）-0.61%義務消失 |
| 12/23 | 1,326 | 1,338 | 1,324 | 1,324 | -0.08% | 62,600 | 393億3693万 | +1.61% |
| 12/22 | （IR情報）15:30 (開示事項の経過)AGCコーテック株式会社の株式取得(子会社化)の完了及び同社の商号変更等に関するお知らせ |
| 12/22 | 1,325 | 1,327 | 1,316 | 1,325 | +1.3% | 58,300 | 393億6664万 | +1.77% |
| 12/19 | 1,310 | 1,320 | 1,308 | 1,308 | -0.15% | 68,000 | 388億6156万 | +0.62% |
| 12/18 | 1,312 | 1,314 | 1,303 | 1,310 | +0.38% | 32,000 | 389億2098万 | +0.92% |
| 12/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 183,640株（0.61%）新規 |
| 12/17 | 1,306 | 1,312 | 1,299 | 1,305 | +0.15% | 38,100 | 387億7243万 | +0.69% |
| 12/16 | 1,330 | 1,331 | 1,303 | 1,303 | -1.88% | 56,200 | 387億1301万 | +0.7% |
| 12/15 | 1,301 | 1,333 | 1,301 | 1,328 | +2% | 69,100 | 394億5578万 | +2.87% |
| 12/12 | 1,304 | 1,306 | 1,296 | 1,302 | +1.4% | 58,200 | 386億8330万 | +1.17% |
| 12/11 | 1,324 | 1,327 | 1,284 | 1,284 | -2.51% | 87,200 | 381億4851万 | -0.08% |
| 12/10 | 1,316 | 1,324 | 1,313 | 1,317 | +0.08% | 58,100 | 391億2896万 | +2.57% |
| 12/09 | 1,320 | 1,323 | 1,308 | 1,316 | 0% | 62,300 | 390億9925万 | +2.65% |
| 12/08 | 1,313 | 1,329 | 1,306 | 1,316 | +1.86% | 67,700 | 390億9925万 | +2.81% |
| 12/05 | 1,306 | 1,306 | 1,289 | 1,292 | -1% | 52,900 | 383億8619万 | +1.1% |
| 12/04 | 1,307 | 1,308 | 1,296 | 1,305 | +0.38% | 66,400 | 387億7243万 | +2.11% |
| 12/03 | 1,306 | 1,313 | 1,298 | 1,300 | -0.46% | 66,100 | 386億2388万 | +1.64% |
| 12/02 | 1,321 | 1,321 | 1,302 | 1,306 | -1.36% | 64,000 | 388億214万 | +2.11% |
| 12/01 | 1,366 | 1,368 | 1,322 | 1,324 | -2.93% | 85,900 | 393億3693万 | +3.6% |
| 11/28 | 1,321 | 1,373 | 1,321 | 1,364 | +3.57% | 99,000 | 405億2536万 | +6.81% |
| 11/27 | 1,300 | 1,321 | 1,299 | 1,317 | +1.54% | 81,400 | 391億2896万 | +3.38% |
| 11/26 | 1,297 | 1,306 | 1,287 | 1,297 | +0.7% | 58,300 | 385億3474万 | +1.97% |
| 11/25 | 1,290 | 1,298 | 1,286 | 1,288 | +0.16% | 53,800 | 382億6735万 | +1.26% |
| 11/21 | 1,264 | 1,286 | 1,264 | 1,286 | +1.66% | 58,300 | 382億793万 | +1.18% |
| 11/20 | 1,256 | 1,270 | 1,253 | 1,265 | +1.12% | 65,600 | 375億8400万 | -0.47% |
| 11/19 | 1,252 | 1,259 | 1,248 | 1,251 | -0.08% | 38,500 | 371億6805万 | -1.65% |
| 11/18 | （IR情報）18:00 2025年度中間期 決算説明会要旨及び動画公開のお知らせ |
| 11/18 | 1,272 | 1,278 | 1,247 | 1,252 | -2.03% | 65,600 | 371億9776万 | -1.57% |
| 11/17 | （IR情報）10:00 2025年度(2026年3月期)中間期決算説明資料 |
| 11/17 | 1,280 | 1,281 | 1,271 | 1,278 | 0% | 48,600 | 379億7024万 | +0.39% |
| 11/14 | （IR情報）12:00 JISマーク表示の一時停止の解除について |
| 11/14 | 1,265 | 1,285 | 1,261 | 1,278 | +0.63% | 60,700 | 379億7024万 | +0.39% |
| 11/13 | 1,265 | 1,273 | 1,263 | 1,270 | +0.55% | 35,300 | 377億3256万 | -0.24% |
| 11/12 | 1,245 | 1,266 | 1,245 | 1,263 | +1.53% | 45,200 | 375億2458万 | -0.86% |
| 11/11 | 1,236 | 1,244 | 1,230 | 1,244 | +0.73% | 53,700 | 369億6008万 | -2.51% |
| 11/10 | 1,250 | 1,255 | 1,228 | 1,235 | +0.24% | 90,500 | 366億9268万 | -3.29% |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,252 | 1,256 | 1,206 | 1,232 | -1.44% | 150,400 | 366億355万 | -3.6% |
| 11/06 | 1,260 | 1,266 | 1,248 | 1,250 | -0.08% | 55,200 | 371億3834万 | -2.27% |
| 11/05 | 1,260 | 1,262 | 1,231 | 1,251 | -0.95% | 100,500 | 371億6805万 | -2.34% |
| 11/04 | 1,266 | 1,281 | 1,258 | 1,263 | -0.47% | 58,500 | 375億2458万 | -1.56% |
| 10/31 | 1,285 | 1,285 | 1,263 | 1,269 | -0.78% | 91,900 | 377億285万 | -1.25% |
| 10/30 | 1,289 | 1,294 | 1,279 | 1,279 | -0.78% | 69,600 | 379億9995万 | -0.62% |
| 10/29 | 1,320 | 1,320 | 1,285 | 1,289 | -1.9% | 99,000 | 382億9706万 | +0.08% |
| 10/28 | 1,315 | 1,338 | 1,303 | 1,314 | +0.23% | 160,300 | 390億3983万 | +1.94% |
| 10/27 | 1,322 | 1,335 | 1,305 | 1,311 | +1.47% | 134,000 | 389億5069万 | +1.79% |
| 10/24 | （IR情報）14:00 連結子会社からの配当金受領に関するお知らせ |
| 10/24 | 1,296 | 1,297 | 1,286 | 1,292 | +0.23% | 31,300 | 383億8619万 | +0.31% |
| 10/23 | 1,282 | 1,294 | 1,273 | 1,289 | +0.47% | 38,600 | 382億9706万 | +0.08% |
| 10/22 | 1,275 | 1,285 | 1,273 | 1,283 | +0.63% | 35,900 | 381億1879万 | -0.47% |
| 10/21 | 1,283 | 1,285 | 1,275 | 1,275 | -0.55% | 51,000 | 378億8111万 | -1.24% |
| 10/20 | 1,280 | 1,286 | 1,276 | 1,282 | +0.87% | 37,300 | 380億8908万 | -0.77% |
| 10/17 | 1,285 | 1,285 | 1,270 | 1,271 | -1.4% | 35,400 | 377億6227万 | -1.7% |
| 10/16 | 1,292 | 1,301 | 1,285 | 1,289 | -0.08% | 39,700 | 382億9706万 | -0.46% |
| 10/15 | 1,268 | 1,290 | 1,268 | 1,290 | +2.79% | 43,900 | 383億2677万 | -0.54% |
| 10/14 | 1,250 | 1,267 | 1,249 | 1,255 | -0.55% | 73,800 | 372億8690万 | -3.31% |
| 10/10 | 1,280 | 1,281 | 1,260 | 1,262 | -2.47% | 71,500 | 374億9487万 | -2.85% |
| 10/09 | 1,291 | 1,294 | 1,282 | 1,294 | +0.86% | 33,100 | 384億4561万 | -0.54% |
| 10/08 | 1,294 | 1,299 | 1,283 | 1,283 | -0.62% | 31,500 | 381億1879万 | -1.38% |
| 10/07 | 1,304 | 1,304 | 1,288 | 1,291 | -1% | 45,900 | 383億5648万 | -0.77% |
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。
