| 2026 |
| 03/09 | 3,635 | 3,690 | 3,560 | 3,685 | -6.47% | 788,800 | 2026億7500万 | -13.07% |
| 03/06 | 3,840 | 3,950 | 3,785 | 3,940 | -0.38% | 406,000 | 2167億 | -7.71% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 314,356株（0.57%）再IN |
| 03/05 | 4,075 | 4,135 | 3,945 | 3,955 | +0.89% | 550,600 | 2175億2500万 | -7.81% |
| 03/04 | 3,995 | 4,025 | 3,840 | 3,920 | -6.56% | 764,300 | 2156億 | -9.18% |
| 03/03 | 4,500 | 4,540 | 4,150 | 4,195 | -8% | 592,700 | 2307億2500万 | -3.34% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 165,900株（0.3%）-0.29%義務消失 |
| 03/02 | 4,530 | 4,625 | 4,440 | 4,560 | -3.39% | 418,400 | 2508億 | +4.68% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 327,800株（0.59%）新規 |
| 02/27 | 4,665 | 4,745 | 4,630 | 4,720 | +1.61% | 233,600 | 2596億 | +8.28% |
| 02/26 | （IR情報）15:30 中国における新たな生産拠点獲得のための持分取得(子会社化)に関するお知らせ |
| 02/26 | 4,625 | 4,710 | 4,595 | 4,645 | +1.98% | 304,800 | 2554億7500万 | +6.71% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 251,371株（0.45%）-0.11%義務消失 |
| 02/25 | 4,680 | 4,680 | 4,520 | 4,555 | -0.76% | 397,400 | 2505億2500万 | +4.71% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 309,071株（0.56%）新規 |
| 02/24 | 4,665 | 4,755 | 4,505 | 4,590 | -0.11% | 635,300 | 2524億5000万 | +5.42% |
| 02/20 | 4,490 | 4,595 | 4,475 | 4,595 | +2.91% | 668,800 | 2527億2500万 | +5.44% |
| 02/19 | 4,350 | 4,475 | 4,275 | 4,465 | +2.29% | 450,500 | 2455億7500万 | +2.34% |
| 02/18 | 4,265 | 4,405 | 4,265 | 4,365 | +3.07% | 387,700 | 2400億7500万 | -0.18% |
| 02/17 | 4,185 | 4,255 | 4,135 | 4,235 | +0.95% | 335,800 | 2329億2500万 | -3.31% |
| 02/16 | 4,160 | 4,280 | 4,160 | 4,195 | +1.45% | 340,500 | 2307億2500万 | -4.46% |
| 02/13 | 4,130 | 4,185 | 4,050 | 4,135 | -1.55% | 265,000 | 2274億2500万 | -6.11% |
| 02/12 | 4,085 | 4,260 | 4,060 | 4,200 | +2.94% | 584,500 | 2310億 | -5.02% |
| 02/10 | 4,005 | 4,090 | 3,995 | 4,080 | +0.49% | 455,400 | 2244億 | -8% |
| 02/09 | 4,185 | 4,195 | 4,035 | 4,060 | -0.61% | 543,000 | 2233億 | -8.81% |
| 02/06 | 3,870 | 4,095 | 3,860 | 4,085 | +5.28% | 849,700 | 2246億7500万 | -8.53% |
| 02/05 | 3,885 | 3,960 | 3,825 | 3,880 | -0.13% | 758,900 | 2134億 | -13.45% |
| 02/05 | （空売り報告）Nomura Asset Management Singapore Limited 264,600株（0.48%）-0.04%義務消失 |
| 02/04 | 3,985 | 4,015 | 3,830 | 3,885 | -12.1% | 1,522,800 | 2136億7500万 | -13.76% |
| 02/03 | （IR情報）15:30 配当予想の修正(特別配当)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〔日本基準〕(連結) |
| 02/03 | 4,355 | 4,460 | 4,325 | 4,420 | +3.63% | 389,700 | 2431億 | -2.39% |
| 02/02 | 4,360 | 4,440 | 4,265 | 4,265 | -2.07% | 390,400 | 2345億7500万 | -5.85% |
| 01/30 | 4,445 | 4,450 | 4,325 | 4,355 | -1.58% | 254,500 | 2395億2500万 | -4.1% |
| 01/29 | 4,425 | 4,455 | 4,310 | 4,425 | -0.67% | 305,800 | 2433億7500万 | -2.7% |
| 01/28 | 4,545 | 4,555 | 4,455 | 4,455 | -3.36% | 241,500 | 2450億2500万 | -2.11% |
| 01/27 | 4,585 | 4,630 | 4,535 | 4,610 | +2.1% | 223,000 | 2535億5000万 | +1.41% |
| 01/26 | 4,530 | 4,560 | 4,460 | 4,515 | -1.85% | 196,100 | 2483億2500万 | -0.51% |
| 01/23 | 4,695 | 4,720 | 4,585 | 4,600 | -1.08% | 232,400 | 2530億 | +1.41% |
| 01/22 | 4,580 | 4,705 | 4,565 | 4,650 | +1.75% | 252,100 | 2557億5000万 | +2.49% |
| 01/21 | 4,480 | 4,595 | 4,480 | 4,570 | +0.11% | 294,300 | 2513億5000万 | +0.82% |
| 01/20 | 4,660 | 4,680 | 4,525 | 4,565 | -2.04% | 265,400 | 2510億7500万 | +0.82% |
| 01/19 | 4,725 | 4,775 | 4,640 | 4,660 | -0.53% | 207,100 | 2563億 | +2.96% |
| 01/16 | 4,670 | 4,715 | 4,570 | 4,685 | -0.85% | 341,600 | 2576億7500万 | +3.56% |
| 01/15 | 4,695 | 4,795 | 4,660 | 4,725 | +0.64% | 425,900 | 2598億7500万 | +4.37% |
| 01/14 | 4,625 | 4,730 | 4,605 | 4,695 | +2.96% | 439,200 | 2582億2500万 | +3.69% |
| 01/13 | 4,630 | 4,630 | 4,500 | 4,560 | +1.33% | 310,800 | 2508億 | +0.84% |
| 01/09 | 4,530 | 4,565 | 4,470 | 4,500 | -0.55% | 245,100 | 2475億 | -0.42% |
| 01/08 | 4,530 | 4,560 | 4,490 | 4,525 | -1.09% | 328,900 | 2488億7500万 | +0.11% |
| 01/07 | 4,465 | 4,650 | 4,455 | 4,575 | +0.88% | 384,200 | 2516億2500万 | +1.19% |
| 01/06 | 4,600 | 4,605 | 4,525 | 4,535 | +0.78% | 259,000 | 2494億2500万 | +0.31% |
| 01/05 | 4,485 | 4,585 | 4,455 | 4,500 | +1.93% | 326,600 | 2475億 | -0.33% |
| 2025 |
| 12/30 | 4,455 | 4,490 | 4,415 | 4,415 | -1.78% | 167,300 | 2428億2500万 | -2.08% |
| 12/29 | 4,435 | 4,525 | 4,435 | 4,495 | +1.47% | 172,000 | 2472億2500万 | -0.22% |
| 12/26 | 4,510 | 4,510 | 4,415 | 4,430 | -0.67% | 131,600 | 2436億5000万 | -1.45% |
| 12/25 | 4,500 | 4,500 | 4,415 | 4,460 | -0.45% | 129,200 | 2453億 | -0.71% |
| 12/24 | 4,540 | 4,550 | 4,450 | 4,480 | -1.32% | 165,500 | 2464億 | -0.04% |
| 12/23 | 4,540 | 4,575 | 4,500 | 4,540 | +0.22% | 214,500 | 2497億 | +1.43% |
| 12/22 | 4,580 | 4,600 | 4,490 | 4,530 | +0.44% | 251,600 | 2491億5000万 | +1.32% |
| 12/19 | 4,370 | 4,545 | 4,335 | 4,510 | +4.4% | 345,400 | 2480億5000万 | +1.01% |
| 12/18 | 4,355 | 4,400 | 4,285 | 4,320 | -1.93% | 210,500 | 2376億 | -3.23% |
| 12/17 | 4,475 | 4,490 | 4,350 | 4,405 | -1.67% | 259,500 | 2422億7500万 | -1.39% |
| 12/16 | 4,550 | 4,590 | 4,470 | 4,480 | -2.82% | 171,400 | 2464億 | +0.43% |
| 12/15 | 4,560 | 4,620 | 4,510 | 4,610 | +1.1% | 214,700 | 2535億5000万 | +3.6% |
| 12/12 | 4,475 | 4,590 | 4,445 | 4,560 | +2.93% | 337,700 | 2508億 | +2.77% |
| 12/12 | （空売り報告）Nomura Asset Management Singapore Limited 288,500株（0.52%）再IN |
| 12/11 | 4,560 | 4,610 | 4,430 | 4,430 | -1.99% | 287,100 | 2436億5000万 | +0.25% |
| 12/10 | 4,670 | 4,670 | 4,505 | 4,520 | -2.27% | 291,500 | 2486億 | +2.56% |
| 12/09 | 4,725 | 4,780 | 4,615 | 4,625 | -2.63% | 311,900 | 2543億7500万 | +5.31% |
| 12/08 | 4,710 | 4,795 | 4,680 | 4,750 | -0.21% | 449,000 | 2612億5000万 | +8.65% |
| 12/05 | 4,755 | 4,815 | 4,615 | 4,760 | +4.73% | 744,000 | 2618億 | +9.45% |
| 12/04 | 4,460 | 4,580 | 4,460 | 4,545 | +1.56% | 305,400 | 2499億7500万 | +5.16% |
| 12/03 | 4,550 | 4,625 | 4,475 | 4,475 | -1% | 408,500 | 2461億2500万 | +3.9% |
| 12/02 | 4,515 | 4,595 | 4,475 | 4,520 | -0.66% | 315,400 | 2486億 | +4.99% |
| 12/01 | 4,680 | 4,725 | 4,520 | 4,550 | -0.44% | 549,600 | 2502億5000万 | +6.26% |
| 12/01 | （空売り報告）Nomura Asset Management Singapore Limited 271,500株（0.49%）-0.01%義務消失 |
| 11/28 | （IR情報）15:30 韓国塗料メーカーとの資本業務提携契約締結に関するお知らせ |
| 11/28 | 4,415 | 4,600 | 4,410 | 4,570 | +3.86% | 477,700 | 2513億5000万 | +7.4% |
| 11/27 | 4,500 | 4,500 | 4,395 | 4,400 | +1.27% | 401,900 | 2420億 | +4.14% |
| 11/26 | 4,305 | 4,380 | 4,270 | 4,345 | +0.58% | 308,400 | 2389億7500万 | +3.55% |
| 11/25 | 4,305 | 4,375 | 4,270 | 4,320 | +1.89% | 354,900 | 2376億 | +3.5% |
| 11/21 | （5%ルール）アセットマネジメントOne（3.49%）みずほ銀行（1.82%） |
| 11/21 | 4,220 | 4,300 | 4,205 | 4,240 | -2.53% | 302,800 | 2332億 | +2.14% |
| 11/20 | 4,355 | 4,405 | 4,300 | 4,350 | +3.2% | 284,900 | 2392億5000万 | +5.4% |
| 11/19 | 4,290 | 4,320 | 4,175 | 4,215 | -2.54% | 395,900 | 2318億2500万 | +2.75% |
| 11/18 | 4,380 | 4,410 | 4,265 | 4,325 | -2.37% | 431,800 | 2378億7500万 | +6.11% |
| 11/17 | （5%ルール）三菱UFJアセットマネジメント（0.75%）三菱UFJ信託銀行（2.63%）三菱UFJ銀行（0%） |
| 11/17 | 4,395 | 4,515 | 4,370 | 4,430 | +1.49% | 348,900 | 2436億5000万 | +9.52% |
| 11/14 | 4,365 | 4,440 | 4,330 | 4,365 | -2.68% | 359,500 | 2400億7500万 | +8.69% |
| 11/13 | 4,435 | 4,500 | 4,405 | 4,485 | +1.7% | 339,800 | 2466億7500万 | +12.46% |
| 11/12 | 4,310 | 4,465 | 4,275 | 4,410 | +4.01% | 556,500 | 2425億5000万 | +11.53% |
| 11/12 | （空売り報告）Nomura Asset Management Singapore Limited 275,800株（0.5%）再IN |
| 11/11 | 4,250 | 4,260 | 4,175 | 4,240 | +0.95% | 268,500 | 2332億 | +8.08% |
| 11/10 | 4,300 | 4,380 | 4,200 | 4,200 | -2.1% | 534,300 | 2310億 | +7.91% |
| 11/07 | （5%ルール）丸亀汽船（0.94%）今治造船（4.23%）正栄汽船（3.31%） |
| 11/07 | 4,125 | 4,300 | 4,050 | 4,290 | +4.13% | 646,000 | 2359億5000万 | +11.14% |
| 11/06 | 4,145 | 4,185 | 4,110 | 4,120 | -0.24% | 316,800 | 2266億 | +7.66% |
| 11/05 | 4,125 | 4,185 | 3,975 | 4,130 | -0.12% | 516,100 | 2271億5000万 | +8.51% |
| 11/04 | 4,315 | 4,330 | 4,110 | 4,135 | -0.12% | 786,000 | 2274億2500万 | +9.25% |
| 10/31 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 10/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 4,230 | 4,250 | 4,080 | 4,140 | -0.48% | 612,700 | 2277億 | +9.93% |
| 10/30 | 4,065 | 4,205 | 4,065 | 4,160 | +1.84% | 742,900 | 2288億 | +11.05% |
| 10/29 | 4,295 | 4,340 | 4,075 | 4,085 | -2.16% | 588,300 | 2246億7500万 | +9.61% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 259,743株（0.47%）-0.06%義務消失 |
| 10/28 | 4,375 | 4,380 | 4,175 | 4,175 | -5.54% | 847,900 | 2296億2500万 | +12.56% |
| 10/27 | 4,300 | 4,420 | 4,175 | 4,420 | +11.9% | 1,297,300 | 2431億 | +19.98% |
| 10/24 | 3,890 | 4,015 | 3,870 | 3,950 | +1.67% | 505,800 | 2172億5000万 | +8.28% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 294,743株（0.53%）-0.23% |
| 10/23 | 3,945 | 4,095 | 3,880 | 3,885 | +2.1% | 684,700 | 2136億7500万 | +7.05% |
| 10/22 | （5%ルール）キャピタル・インターナショナル・インク(Capital…（0.47%）キャピタル・インターナショナル・エス・エイ・アー…（0.3%）キャピタル・インターナショナル（0.58%）キャピタル・リサーチ・アンド・マネージメント・カ…（4.79%） |
| 10/22 | 3,700 | 3,820 | 3,695 | 3,805 | +3.26% | 329,600 | 2092億7500万 | +5.17% |
| 10/21 | 3,825 | 3,835 | 3,680 | 3,685 | -2.9% | 264,000 | 2026億7500万 | +2.05% |
| 10/20 | 3,800 | 3,835 | 3,715 | 3,795 | +1.61% | 261,500 | 2087億2500万 | +5.21% |
| 10/17 | 3,635 | 3,755 | 3,620 | 3,735 | +2.75% | 367,100 | 2054億2500万 | +3.78% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 418,052株（0.76%）-0.11% |
| 10/16 | 3,750 | 3,790 | 3,625 | 3,635 | -2.94% | 321,500 | 1999億2500万 | +1.2% |
| 10/15 | 3,570 | 3,770 | 3,570 | 3,745 | +5.64% | 367,800 | 2059億7500万 | +4.32% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 479,652株（0.87%）再IN |
| 10/14 | 3,485 | 3,550 | 3,475 | 3,545 | -0.28% | 436,400 | 1949億7500万 | -1.01% |
| 10/10 | 3,660 | 3,690 | 3,535 | 3,555 | -3.92% | 289,500 | 1955億2500万 | -0.62% |
| 10/09 | 3,665 | 3,715 | 3,635 | 3,700 | +0.82% | 184,800 | 2035億 | +3.53% |
| 10/08 | 3,620 | 3,710 | 3,620 | 3,670 | +1.1% | 229,000 | 2018億5000万 | +2.86% |
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。
