| 2026 |
| 04/21 | 1,625 | 1,636 | 1,616 | 1,623 | -0.49% | 623,600 | 4540億8739万 | -1.22% |
| 04/20 | 1,640 | 1,645 | 1,625 | 1,631 | +0.37% | 744,200 | 4563億2565万 | -0.91% |
| 04/17 | 1,630 | 1,638 | 1,614 | 1,625 | +1.25% | 1,164,200 | 4546億4696万 | -1.46% |
| 04/16 | 1,615 | 1,627 | 1,605 | 1,605 | -0.68% | 649,100 | 4490億5130万 | -2.85% |
| 04/15 | 1,603 | 1,632 | 1,602 | 1,616 | +0.94% | 1,122,800 | 4521億2891万 | -2.53% |
| 04/14 | 1,611 | 1,618 | 1,589 | 1,601 | -1.11% | 1,258,500 | 4479億3217万 | -3.73% |
| 04/13 | 1,631 | 1,641 | 1,617 | 1,619 | -0.74% | 671,100 | 4529億6826万 | -3% |
| 04/10 | 1,650 | 1,658 | 1,629 | 1,631 | -1.51% | 1,095,500 | 4563億2565万 | -2.57% |
| 04/09 | 1,668 | 1,675 | 1,650 | 1,656 | -0.66% | 1,044,900 | 4633億2022万 | -1.31% |
| 04/08 | 1,655 | 1,693 | 1,649 | 1,667 | +2.52% | 2,057,100 | 4663億9783万 | -0.89% |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,098,373株（0.39%）-0.26%義務消失 |
| 04/07 | 1,662 | 1,671 | 1,623 | 1,626 | -1.16% | 1,062,700 | 4549億2674万 | -3.5% |
| 04/06 | 1,656 | 1,665 | 1,645 | 1,645 | -0.72% | 742,700 | 4602億4261万 | -2.95% |
| 04/06 | （空売り報告）Barclays Capital Securities Ltd 1,380,423株（0.49%）-0.01%義務消失 |
| 04/03 | 1,672 | 1,673 | 1,644 | 1,657 | -1.6% | 994,100 | 4636億1万 | -2.7% |
| 04/02 | 1,720 | 1,735 | 1,682 | 1,684 | -1.81% | 1,419,100 | 4711億5414万 | -1.41% |
| 04/01 | 1,678 | 1,715 | 1,666 | 1,715 | +3% | 1,103,600 | 4798億2740万 | +0.12% |
| 03/31 | 1,659 | 1,670 | 1,652 | 1,665 | +0.42% | 1,325,200 | 4658億3827万 | -3.08% |
| 03/30 | 1,635 | 1,658 | 1,618 | 1,658 | +0.36% | 1,628,200 | 4638億7979万 | -3.66% |
| 03/27 | 1,644 | 1,655 | 1,637 | 1,652 | +1.66% | 1,328,900 | 4622億109万 | -4.34% |
| 03/26 | 1,615 | 1,627 | 1,609 | 1,625 | +0.81% | 887,500 | 4546億4696万 | -6.23% |
| 03/25 | 1,625 | 1,629 | 1,611 | 1,612 | +0.19% | 921,600 | 4510億978万 | -7.36% |
| 03/24 | 1,581 | 1,616 | 1,579 | 1,609 | +0.81% | 1,014,000 | 4501億7043万 | -7.95% |
| 03/23 | 1,625 | 1,625 | 1,593 | 1,596 | -2.15% | 1,216,400 | 4465億3326万 | -9.16% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 1,414,200株（0.5%）再IN |
| 03/19 | 1,686 | 1,687 | 1,631 | 1,631 | -3.83% | 1,844,400 | 4563億2565万 | -7.33% |
| 03/18 | 1,700 | 1,720 | 1,679 | 1,696 | -1.57% | 1,230,300 | 4745億1153万 | -3.8% |
| 03/17 | 1,719 | 1,729 | 1,709 | 1,723 | +0.58% | 641,900 | 4820億6567万 | -2.32% |
| 03/17 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,831,573株（0.65%）再IN |
| 03/16 | 1,719 | 1,729 | 1,707 | 1,713 | +0.47% | 1,009,100 | 4792億6784万 | -2.89% |
| 03/13 | 1,709 | 1,722 | 1,702 | 1,705 | +0.24% | 945,200 | 4770億2958万 | -3.34% |
| 03/12 | 1,726 | 1,726 | 1,684 | 1,701 | -2.02% | 907,400 | 4759億1045万 | -3.52% |
| 03/11 | 1,768 | 1,768 | 1,736 | 1,736 | -0.34% | 672,800 | 4857億284万 | -1.48% |
| 03/10 | 1,769 | 1,778 | 1,742 | 1,742 | -0.91% | 1,117,000 | 4873億8154万 | -1.02% |
| 03/09 | 1,715 | 1,766 | 1,703 | 1,758 | +0.46% | 1,431,800 | 4918億5806万 | +0.11% |
| 03/06 | 1,701 | 1,750 | 1,687 | 1,750 | +1.57% | 1,131,400 | 4896億1980万 | -0.11% |
| 03/05 | 1,755 | 1,768 | 1,723 | 1,723 | -1.49% | 1,287,100 | 4820億6567万 | -1.43% |
| 03/04 | 1,700 | 1,753 | 1,690 | 1,749 | -0.46% | 1,897,400 | 4893億4002万 | +0.11% |
| 03/03 | 1,800 | 1,820 | 1,750 | 1,757 | -6.29% | 1,695,700 | 4915億7828万 | +0.69% |
| 03/02 | 1,849 | 1,875 | 1,830 | 1,875 | +1.96% | 1,647,800 | 5245億9264万 | +7.57% |
| 02/27 | 1,800 | 1,840 | 1,800 | 1,839 | +2.74% | 1,439,600 | 5145億2046万 | +5.93% |
| 02/26 | 1,795 | 1,806 | 1,787 | 1,790 | -1.05% | 1,502,600 | 5008億1111万 | +3.47% |
| 02/25 | 1,824 | 1,834 | 1,800 | 1,809 | -1.52% | 1,536,800 | 5061億2698万 | +4.69% |
| 02/24 | 1,864 | 1,885 | 1,824 | 1,837 | +5.33% | 2,669,200 | 5139億6090万 | +6.62% |
| 02/20 | 1,792 | 1,798 | 1,738 | 1,744 | -2.79% | 1,542,000 | 4879億4110万 | +1.63% |
| 02/19 | 1,787 | 1,804 | 1,769 | 1,794 | -0.55% | 1,472,300 | 5019億3024万 | +4.73% |
| 02/18 | 1,807 | 1,812 | 1,796 | 1,804 | -0.17% | 507,700 | 5047億2807万 | +5.62% |
| 02/17 | 1,799 | 1,812 | 1,778 | 1,807 | +0.22% | 1,188,900 | 5055億6742万 | +6.17% |
| 02/16 | （IR情報）16:00 連結子会社2社の株式譲渡に伴う個別決算における特別利益の計上に関するお知らせ |
| 02/16 | 1,830 | 1,843 | 1,803 | 1,803 | -1.64% | 1,072,700 | 5044億4829万 | +6.31% |
| 02/13 | 1,798 | 1,854 | 1,763 | 1,833 | +8.65% | 3,855,700 | 5128億4177万 | +8.4% |
| 02/12 | （IR情報）15:30 当社連結子会社の異動(化学品事業子会社2社の株式譲渡)に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期_決算説明資料 |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/12 | 1,633 | 1,687 | 1,613 | 1,687 | -0.76% | 2,318,100 | 4719億9349万 | +0.12% |
| 02/10 | 1,698 | 1,719 | 1,685 | 1,700 | -0.58% | 1,079,000 | 4756億3066万 | +1.01% |
| 02/09 | 1,720 | 1,729 | 1,700 | 1,710 | -0.75% | 936,500 | 4784億2849万 | +1.73% |
| 02/06 | 1,725 | 1,727 | 1,711 | 1,723 | +0.35% | 598,600 | 4820億6567万 | +2.68% |
| 02/05 | 1,710 | 1,732 | 1,701 | 1,717 | +1.72% | 739,400 | 4803億8697万 | +2.45% |
| 02/04 | 1,683 | 1,707 | 1,677 | 1,688 | +0.3% | 769,000 | 4722億7327万 | +0.78% |
| 02/03 | 1,667 | 1,687 | 1,666 | 1,683 | +0.48% | 799,900 | 4708億7436万 | +0.54% |
| 02/02 | 1,689 | 1,692 | 1,671 | 1,675 | +1.09% | 854,000 | 4686億3609万 | +0.06% |
| 01/30 | 1,652 | 1,663 | 1,647 | 1,657 | +0.36% | 683,500 | 4636億1万 | -1.02% |
| 01/29 | 1,640 | 1,652 | 1,625 | 1,651 | -0.24% | 716,500 | 4619億2131万 | -1.37% |
| 01/28 | 1,675 | 1,681 | 1,653 | 1,655 | -2.01% | 642,200 | 4630億4044万 | -1.25% |
| 01/27 | 1,690 | 1,700 | 1,678 | 1,689 | -0.76% | 656,500 | 4725億5305万 | +0.66% |
| 01/26 | 1,705 | 1,708 | 1,694 | 1,702 | -0.18% | 490,000 | 4761億9023万 | +1.43% |
| 01/23 | 1,714 | 1,719 | 1,700 | 1,705 | -0.12% | 459,200 | 4770億2958万 | +1.73% |
| 01/22 | 1,700 | 1,717 | 1,695 | 1,707 | +0.89% | 676,600 | 4775億8914万 | +1.97% |
| 01/21 | 1,703 | 1,715 | 1,685 | 1,692 | -1.51% | 789,600 | 4733億9240万 | +1.26% |
| 01/20 | （IR情報）15:30 PNB Consolidated Pty Ltd社の株式取得（100％子会社化）に関するお知らせ |
| 01/20 | 1,671 | 1,718 | 1,670 | 1,718 | +2.08% | 1,076,900 | 4806億6675万 | +3% |
| 01/19 | 1,681 | 1,705 | 1,674 | 1,683 | +0.6% | 1,063,400 | 4708億7436万 | +1.14% |
| 01/16 | 1,661 | 1,681 | 1,659 | 1,673 | 0% | 746,900 | 4680億7653万 | +0.66% |
| 01/15 | 1,667 | 1,687 | 1,661 | 1,673 | +0.9% | 931,100 | 4680億7653万 | +0.84% |
| 01/14 | 1,650 | 1,664 | 1,645 | 1,658 | +0.12% | 622,800 | 4638億7979万 | +0.12% |
| 01/13 | 1,680 | 1,684 | 1,656 | 1,656 | -1.08% | 796,000 | 4633億2022万 | +0.12% |
| 01/09 | 1,692 | 1,694 | 1,668 | 1,674 | -0.06% | 733,600 | 4683億5631万 | +1.27% |
| 01/08 | 1,697 | 1,699 | 1,668 | 1,675 | +0.72% | 977,500 | 4686億3609万 | +1.39% |
| 01/07 | 1,645 | 1,665 | 1,633 | 1,663 | +0.6% | 1,380,800 | 4652億7870万 | +0.79% |
| 01/06 | 1,637 | 1,656 | 1,631 | 1,653 | +0.79% | 1,113,700 | 4624億8087万 | +0.18% |
| 01/05 | 1,651 | 1,657 | 1,632 | 1,640 | -0.55% | 998,000 | 4588億4370万 | -0.55% |
| 2025 |
| 12/30 | 1,666 | 1,674 | 1,649 | 1,649 | -0.78% | 840,900 | 4613億6174万 | 0% |
| 12/29 | 1,666 | 1,671 | 1,655 | 1,662 | -1.25% | 732,400 | 4649億9892万 | +0.79% |
| 12/26 | 1,680 | 1,687 | 1,677 | 1,683 | +0.36% | 790,500 | 4708億7436万 | +2% |
| 12/25 | 1,685 | 1,685 | 1,668 | 1,677 | +0.54% | 524,200 | 4691億9566万 | +1.82% |
| 12/24 | 1,675 | 1,684 | 1,666 | 1,668 | -0.66% | 619,400 | 4666億7762万 | +1.4% |
| 12/23 | 1,674 | 1,680 | 1,666 | 1,679 | +0.3% | 642,800 | 4697億5523万 | +2.32% |
| 12/22 | 1,700 | 1,705 | 1,668 | 1,674 | -1.53% | 984,200 | 4683億5631万 | +2.26% |
| 12/19 | 1,693 | 1,714 | 1,691 | 1,700 | +0.77% | 1,256,300 | 4756億3066万 | +4.1% |
| 12/18 | 1,718 | 1,719 | 1,687 | 1,687 | -0.94% | 934,100 | 4719億9349万 | +3.69% |
| 12/17 | 1,678 | 1,728 | 1,676 | 1,703 | +2.71% | 2,426,700 | 4764億7001万 | +4.99% |
| 12/16 | 1,652 | 1,665 | 1,639 | 1,658 | +0.24% | 834,100 | 4638億7979万 | +2.66% |
| 12/15 | 1,640 | 1,667 | 1,632 | 1,654 | +1.66% | 1,126,500 | 4627億6066万 | +2.61% |
| 12/12 | 1,626 | 1,630 | 1,610 | 1,627 | +0.68% | 741,400 | 4552億652万 | +1.18% |
| 12/11 | 1,639 | 1,643 | 1,615 | 1,616 | -0.68% | 729,500 | 4521億2891万 | +0.75% |
| 12/10 | 1,619 | 1,635 | 1,617 | 1,627 | +0.93% | 819,200 | 4552億652万 | +1.62% |
| 12/09 | 1,610 | 1,613 | 1,600 | 1,612 | +0.5% | 782,600 | 4510億978万 | +0.88% |
| 12/08 | 1,615 | 1,616 | 1,604 | 1,604 | 0% | 618,100 | 4487億7152万 | +0.63% |
| 12/05 | 1,608 | 1,615 | 1,598 | 1,604 | -0.43% | 829,000 | 4487億7152万 | +0.82% |
| 12/04 | 1,609 | 1,619 | 1,599 | 1,611 | -0.62% | 900,500 | 4507億3000万 | +1.51% |
| 12/03 | 1,630 | 1,640 | 1,618 | 1,621 | -1.76% | 935,700 | 4535億2783万 | +2.34% |
| 12/02 | 1,631 | 1,652 | 1,630 | 1,650 | +0.92% | 758,000 | 4616億4153万 | +4.36% |
| 12/01 | 1,656 | 1,658 | 1,633 | 1,635 | -1.27% | 843,300 | 4574億4478万 | +3.61% |
| 11/28 | 1,631 | 1,657 | 1,631 | 1,656 | +1.04% | 964,000 | 4633億2022万 | +5.14% |
| 11/27 | 1,633 | 1,643 | 1,630 | 1,639 | 0% | 716,800 | 4585億6392万 | +4.26% |
| 11/26 | 1,636 | 1,659 | 1,630 | 1,639 | -0.24% | 1,279,000 | 4585億6392万 | +4.46% |
| 11/25 | 1,674 | 1,676 | 1,642 | 1,643 | -1.68% | 1,250,300 | 4596億8305万 | +4.98% |
| 11/25 | （空売り報告）UBS AG 1,040,720株（0.37%）-0.13%義務消失 |
| 11/21 | 1,675 | 1,678 | 1,654 | 1,671 | +3.66% | 1,609,900 | 4675億1696万 | +6.98% |
| 11/21 | （空売り報告）UBS AG 1,402,120株（0.5%）再IN |
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。
