| 2023 |
| 11/30 | （IR情報）15:00 当社株式の上場廃止に関するお知らせ |
| 11/30 | 4,315 | 4,325 | 4,315 | 4,315 | 0% | 857,500 | 1兆356億 | -0.09% |
| 11/29 | 4,315 | 4,320 | 4,315 | 4,315 | -0.12% | 116,300 | 1兆356億 | -0.12% |
| 11/28 | 4,320 | 4,320 | 4,315 | 4,320 | 0% | 228,300 | 1兆368億 | 0% |
| 11/27 | 4,315 | 4,320 | 4,315 | 4,320 | +0.12% | 68,500 | 1兆368億 | 0% |
| 11/24 | 4,315 | 4,320 | 4,315 | 4,315 | 0% | 125,200 | 1兆356億 | -0.12% |
| 11/22 | 4,315 | 4,320 | 4,315 | 4,315 | 0% | 168,600 | 1兆356億 | -0.12% |
| 11/21 | 4,320 | 4,320 | 4,315 | 4,315 | 0% | 167,000 | 1兆356億 | -0.12% |
| 11/20 | 4,315 | 4,320 | 4,315 | 4,315 | 0% | 179,800 | 1兆356億 | -0.12% |
| 11/17 | 4,316 | 4,318 | 4,315 | 4,315 | 0% | 2,198,700 | 1兆356億 | -0.12% |
| 11/16 | 4,318 | 4,321 | 4,315 | 4,315 | -0.14% | 800,600 | 1兆356億 | -0.14% |
| 11/15 | 4,320 | 4,322 | 4,317 | 4,321 | -0.02% | 684,700 | 1兆370億 | 0% |
| 11/14 | （IR情報）15:00 株式併合、単元株式数の定めの廃止及び定款一部変更に係る承認決議に関するお知らせ |
| 11/14 | 4,322 | 4,324 | 4,319 | 4,322 | +0.02% | 258,900 | 1兆372億 | +0.05% |
| 11/13 | 4,323 | 4,324 | 4,320 | 4,321 | +0.02% | 151,800 | 1兆370億 | +0.02% |
| 11/10 | 4,321 | 4,324 | 4,320 | 4,320 | +0.02% | 142,500 | 1兆368億 | 0% |
| 11/09 | 4,321 | 4,321 | 4,318 | 4,319 | +0.02% | 254,500 | 1兆365億 | -0.02% |
| 11/08 | 4,324 | 4,324 | 4,317 | 4,318 | -0.14% | 843,800 | 1兆363億 | -0.05% |
| 11/07 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（6.42%） |
| 11/07 | 4,324 | 4,324 | 4,322 | 4,324 | 0% | 382,400 | 1兆377億 | +0.09% |
| 11/06 | 4,324 | 4,324 | 4,322 | 4,324 | +0.05% | 404,700 | 1兆377億 | +0.12% |
| 11/02 | 4,323 | 4,325 | 4,321 | 4,322 | 0% | 567,900 | 1兆372億 | +0.07% |
| 11/01 | （IR情報）13:00 2023年度(2024年3月期)上期決算説明資料 |
| 11/01 | （IR情報）13:00 2024年3月期第2四半期決算短信〔IFRS〕(連結) |
| 11/01 | 4,324 | 4,324 | 4,322 | 4,322 | -0.02% | 378,500 | 1兆372億 | +0.07% |
| 10/31 | 4,322 | 4,324 | 4,322 | 4,323 | +0.05% | 312,700 | 1兆375億 | +0.12% |
| 10/30 | 4,323 | 4,323 | 4,321 | 4,321 | -0.05% | 334,100 | 1兆370億 | +0.07% |
| 10/27 | 4,323 | 4,324 | 4,322 | 4,323 | 0% | 736,600 | 1兆375億 | +0.12% |
| 10/26 | 4,321 | 4,323 | 4,321 | 4,323 | +0.02% | 446,000 | 1兆375億 | +0.12% |
| 10/25 | 4,321 | 4,324 | 4,321 | 4,322 | 0% | 644,500 | 1兆372億 | +0.12% |
| 10/24 | 4,321 | 4,323 | 4,318 | 4,322 | +0.07% | 909,700 | 1兆372億 | +0.12% |
| 10/23 | 4,319 | 4,321 | 4,318 | 4,319 | -0.05% | 319,500 | 1兆365億 | +0.05% |
| 10/20 | 4,319 | 4,321 | 4,317 | 4,321 | +0.09% | 279,400 | 1兆370億 | +0.09% |
| 10/19 | 4,318 | 4,322 | 4,317 | 4,317 | 0% | 344,300 | 1兆360億 | 0% |
| 10/18 | 4,318 | 4,320 | 4,316 | 4,317 | +0.02% | 266,300 | 1兆360億 | 0% |
| 10/17 | 4,323 | 4,324 | 4,315 | 4,316 | -0.12% | 1,732,300 | 1兆358億 | -0.02% |
| 10/16 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 10/16 | （IR情報）15:00 株式併合、単元株式数の定めの廃止及び定款一部変更に関する臨時株主総会開催のお知らせ |
| 10/16 | 4,321 | 4,324 | 4,320 | 4,321 | 0% | 480,400 | 1兆370億 | +0.07% |
| 10/13 | （5%ルール）デジタルバリューチェーンパートナーズ（23.79%）伊藤忠商事（59%） |
| 10/13 | 4,318 | 4,322 | 4,318 | 4,321 | 0% | 716,000 | 1兆370億 | +0.07% |
| 10/12 | 4,319 | 4,322 | 4,318 | 4,321 | +0.12% | 900,600 | 1兆370億 | +0.07% |
| 10/11 | 4,319 | 4,321 | 4,315 | 4,316 | -0.02% | 494,400 | 1兆358億 | -0.05% |
| 10/10 | 4,320 | 4,323 | 4,316 | 4,317 | 0% | 570,800 | 1兆360億 | -0.02% |
| 10/06 | 4,319 | 4,322 | 4,317 | 4,317 | -0.07% | 365,100 | 1兆360億 | -0.02% |
| 10/05 | （IR情報）13:30 「統合レポート 2023」発行に関するお知らせ |
| 10/05 | 4,317 | 4,320 | 4,314 | 4,320 | +0.14% | 721,600 | 1兆368億 | +0.02% |
| 10/04 | 4,317 | 4,319 | 4,313 | 4,314 | -0.05% | 620,600 | 1兆353億 | -0.12% |
| 10/03 | 4,316 | 4,321 | 4,315 | 4,316 | +0.02% | 592,500 | 1兆358億 | -0.07% |
| 10/02 | 4,315 | 4,321 | 4,314 | 4,315 | +0.05% | 495,600 | 1兆356億 | -0.09% |
| 09/29 | 4,314 | 4,317 | 4,313 | 4,313 | +0.02% | 699,100 | 1兆351億 | -0.14% |
| 09/28 | 4,316 | 4,324 | 4,312 | 4,312 | -0.05% | 2,777,200 | 1兆348億 | -0.16% |
| 09/27 | 4,317 | 4,323 | 4,314 | 4,314 | 0% | 700,100 | 1兆353億 | -0.14% |
| 09/26 | 4,320 | 4,322 | 4,314 | 4,314 | -0.19% | 767,800 | 1兆353億 | -0.14% |
| 09/25 | 4,318 | 4,324 | 4,316 | 4,322 | +0.19% | 485,400 | 1兆372億 | +0.05% |
| 09/22 | 4,315 | 4,320 | 4,313 | 4,314 | -0.21% | 665,800 | 1兆353億 | -0.14% |
| 09/21 | （IR情報）15:30 (訂正)「伊藤忠商事株式会社の子会社による当社株式に対する公開買付けの結果及び主要株主の異動に関するお知らせ」の一部訂正について |
| 09/21 | 4,311 | 4,323 | 4,310 | 4,323 | +0.32% | 2,034,600 | 1兆375億 | +0.07% |
| 09/20 | 4,316 | 4,321 | 4,309 | 4,309 | -0.21% | 4,797,900 | 1兆341億 | -0.25% |
| 09/19 | 4,322 | 4,324 | 4,317 | 4,318 | -0.16% | 1,011,700 | 1兆363億 | -0.05% |
| 09/15 | （IR情報）15:00 伊藤忠商事株式会社の子会社による当社株式に対する公開買付けの結果及び主要株主の異動に関するお知らせ |
| 09/15 | 4,323 | 4,325 | 4,319 | 4,325 | +0.09% | 848,100 | 1兆380億 | +0.09% |
| 09/14 | 4,319 | 4,325 | 4,317 | 4,321 | +0.12% | 627,100 | 1兆370億 | 0% |
| 09/13 | （IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 09/13 | 4,320 | 4,325 | 4,316 | 4,316 | -0.14% | 689,500 | 1兆358億 | -0.12% |
| 09/12 | 4,322 | 4,325 | 4,320 | 4,322 | +0.05% | 436,100 | 1兆372億 | +0.02% |
| 09/11 | 4,323 | 4,325 | 4,319 | 4,320 | -0.09% | 517,900 | 1兆368億 | -0.05% |
| 09/08 | 4,321 | 4,325 | 4,318 | 4,324 | +0.05% | 1,187,100 | 1兆377億 | +0.05% |
| 09/07 | 4,324 | 4,325 | 4,321 | 4,322 | -0.07% | 623,200 | 1兆372億 | -0.02% |
| 09/06 | 4,322 | 4,325 | 4,320 | 4,325 | +0.09% | 687,400 | 1兆380億 | +0.42% |
| 09/05 | 4,322 | 4,323 | 4,320 | 4,321 | -0.02% | 529,900 | 1兆370億 | +0.96% |
| 09/04 | 4,322 | 4,324 | 4,320 | 4,322 | +0.02% | 577,500 | 1兆372億 | +1.67% |
| 09/01 | 4,324 | 4,324 | 4,319 | 4,321 | -0.09% | 804,300 | 1兆370億 | +2.42% |
| 08/31 | 4,320 | 4,325 | 4,319 | 4,325 | +0.14% | 1,112,300 | 1兆380億 | +3.25% |
| 08/30 | 4,320 | 4,321 | 4,318 | 4,319 | 0% | 607,500 | 1兆365億 | +3.85% |
| 08/29 | 4,319 | 4,320 | 4,318 | 4,319 | +0.02% | 650,700 | 1兆365億 | +4.68% |
| 08/28 | 4,319 | 4,321 | 4,318 | 4,318 | 0% | 874,700 | 1兆363億 | +5.47% |
| 08/25 | 4,318 | 4,320 | 4,318 | 4,318 | -0.02% | 989,500 | 1兆363億 | +6.3% |
| 08/24 | 4,322 | 4,325 | 4,318 | 4,319 | +0.02% | 955,200 | 1兆365億 | +7.14% |
| 08/23 | 4,325 | 4,325 | 4,318 | 4,318 | -0.16% | 973,200 | 1兆363億 | +7.9% |
| 08/22 | 4,322 | 4,325 | 4,320 | 4,325 | +0.14% | 715,000 | 1兆380億 | +8.89% |
| 08/21 | 4,318 | 4,324 | 4,317 | 4,319 | +0.05% | 1,088,000 | 1兆365億 | +9.59% |
| 08/18 | 4,320 | 4,320 | 4,317 | 4,317 | -0.05% | 1,125,300 | 1兆360億 | +10.41% |
| 08/17 | 4,319 | 4,323 | 4,318 | 4,319 | +0.02% | 949,400 | 1兆365億 | +11.4% |
| 08/16 | 4,318 | 4,320 | 4,317 | 4,318 | +0.02% | 1,092,500 | 1兆363億 | +12.3% |
| 08/15 | 4,322 | 4,322 | 4,317 | 4,317 | -0.16% | 1,914,600 | 1兆360億 | +13.22% |
| 08/14 | 4,325 | 4,329 | 4,318 | 4,324 | -0.02% | 1,613,600 | 1兆377億 | +14.36% |
| 08/10 | 4,325 | 4,331 | 4,323 | 4,325 | 0% | 2,484,400 | 1兆380億 | +15.33% |
| 08/09 | 4,330 | 4,335 | 4,325 | 4,325 | -0.09% | 1,379,500 | 1兆380億 | +16.23% |
| 08/08 | 4,330 | 4,340 | 4,329 | 4,329 | -0.07% | 2,112,000 | 1兆389億 | +17.22% |
| 08/07 | 4,335 | 4,340 | 4,326 | 4,332 | -0.18% | 2,540,100 | 1兆396億 | +18.2% |
| 08/04 | 4,330 | 4,342 | 4,328 | 4,340 | -0.21% | 3,113,700 | 1兆416億 | +19.33% |
| 08/03 | 4,328 | 4,354 | 4,328 | 4,349 | +10.92% | 6,712,600 | 1兆437億 | +20.54% |
| 08/02 | （IR情報）16:49 伊藤忠商事株式会社の子会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 08/02 | （IR情報）16:45 2024年3月期配当予想の修正(無配)に関するお知らせ |
| 08/02 | （IR情報）16:45 2023年度(2024年3月期)第1四半期決算説明資料 |
| 08/02 | （IR情報）16:45 2024年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/02 | 3,658 | 3,960 | 3,650 | 3,921 | +7.6% | 3,567,600 | 9410億4000万 | +9.59% |
| 08/01 | 3,579 | 3,644 | 3,577 | 3,644 | +1.17% | 541,500 | 8745億6000万 | +2.33% |
| 07/31 | 3,570 | 3,605 | 3,562 | 3,602 | +2.65% | 634,300 | 8644億8000万 | +1.27% |
| 07/28 | 3,514 | 3,538 | 3,460 | 3,509 | -1.57% | 596,100 | 8421億6000万 | -1.32% |
| 07/27 | 3,547 | 3,565 | 3,528 | 3,565 | -0.28% | 283,300 | 8556億 | +0.11% |
| 07/26 | 3,505 | 3,579 | 3,500 | 3,575 | +2.06% | 378,600 | 8580億 | +0.31% |
| 07/25 | 3,501 | 3,520 | 3,482 | 3,503 | -0.11% | 282,900 | 8407億2000万 | -1.71% |
| 07/24 | 3,550 | 3,553 | 3,501 | 3,507 | -0.51% | 242,100 | 8416億8000万 | -1.74% |
| 07/21 | 3,509 | 3,543 | 3,499 | 3,525 | -0.9% | 422,300 | 8460億 | -1.43% |
| 07/20 | 3,588 | 3,607 | 3,548 | 3,557 | -1.06% | 296,000 | 8536億8000万 | -0.64% |
| 07/19 | 3,589 | 3,624 | 3,582 | 3,595 | +1.13% | 377,900 | 8628億 | +0.25% |
| 07/18 | 3,540 | 3,577 | 3,525 | 3,555 | +0.2% | 290,400 | 8532億 | -0.97% |
| 07/14 | 3,555 | 3,564 | 3,518 | 3,548 | -0.06% | 208,600 | 8515億2000万 | -1.28% |
| 07/13 | 3,500 | 3,553 | 3,488 | 3,550 | +1.43% | 205,300 | 8520億 | -1.33% |
| 07/12 | 3,510 | 3,527 | 3,465 | 3,500 | -0.54% | 214,100 | 8400億 | -2.78% |
| 07/11 | 3,525 | 3,536 | 3,507 | 3,519 | +0.6% | 270,100 | 8445億6000万 | -2.41% |
| 07/10 | 3,523 | 3,531 | 3,493 | 3,498 | -0.88% | 343,600 | 8395億2000万 | -3.21% |
| 07/07 | 3,526 | 3,564 | 3,520 | 3,529 | -0.84% | 242,100 | 8469億6000万 | -2.62% |
| 07/06 | 3,575 | 3,592 | 3,550 | 3,559 | -1.06% | 386,200 | 8541億6000万 | -2.01% |
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。
