| 2026 |
| 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 |
| 11/20 | 1,619 | 1,626 | 1,608 | 1,612 | -0.92% | 1,167,400 | 4510億978万 | +3.53% |
| 11/19 | 1,595 | 1,632 | 1,589 | 1,627 | +3.37% | 1,869,800 | 4552億652万 | +4.76% |
| 11/18 | 1,575 | 1,578 | 1,559 | 1,574 | +0.25% | 1,226,200 | 4403億7804万 | +1.61% |
| 11/17 | 1,558 | 1,580 | 1,558 | 1,570 | -0.63% | 1,122,600 | 4392億5891万 | +1.42% |
| 11/14 | 1,552 | 1,580 | 1,549 | 1,580 | +1.8% | 1,683,800 | 4420億5673万 | +2.13% |
| 11/13 | 1,544 | 1,563 | 1,541 | 1,552 | -0.32% | 1,261,500 | 4342億2282万 | +0.39% |
| 11/12 | 1,540 | 1,565 | 1,540 | 1,557 | +0.58% | 1,681,800 | 4356億2173万 | +0.65% |
| 11/11 | 1,540 | 1,564 | 1,540 | 1,548 | -1.46% | 1,828,000 | 4331億369万 | +0.06% |
| 11/10 | 1,611 | 1,616 | 1,551 | 1,571 | +1.55% | 3,088,400 | 4395億3869万 | +1.49% |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/07 | （5%ルール）野村アセットマネジメント（5.48%） |
| 11/07 | 1,544 | 1,554 | 1,540 | 1,547 | +0.59% | 2,133,300 | 4328億2390万 | 0% |
| 11/06 | 1,544 | 1,550 | 1,534 | 1,538 | +0.39% | 1,273,800 | 4303億586万 | -0.65% |
| 11/05 | 1,563 | 1,566 | 1,531 | 1,532 | -1.03% | 1,137,800 | 4286億2716万 | -1.03% |
| 11/04 | 1,545 | 1,558 | 1,536 | 1,548 | +1.84% | 1,063,700 | 4331億369万 | 0% |
| 10/31 | 1,530 | 1,531 | 1,512 | 1,520 | -0.26% | 833,700 | 4252億6977万 | -1.94% |
| 10/30 | 1,490 | 1,524 | 1,488 | 1,524 | +1.33% | 1,110,400 | 4263億8890万 | -1.74% |
| 10/29 | 1,535 | 1,541 | 1,504 | 1,504 | -2.46% | 952,600 | 4207億9324万 | -3.16% |
| 10/28 | 1,553 | 1,556 | 1,541 | 1,542 | -0.96% | 796,800 | 4314億2499万 | -0.84% |
| 10/27 | 1,557 | 1,567 | 1,553 | 1,557 | 0% | 810,900 | 4356億2173万 | +0.13% |
| 10/24 | 1,579 | 1,584 | 1,556 | 1,557 | -1.39% | 686,100 | 4356億2173万 | 0% |
| 10/23 | 1,563 | 1,584 | 1,563 | 1,579 | +1.09% | 707,200 | 4417億7695万 | +1.22% |
| 10/22 | 1,564 | 1,571 | 1,561 | 1,562 | -0.19% | 605,200 | 4370億2064万 | 0% |
| 10/21 | 1,546 | 1,568 | 1,544 | 1,565 | +0.51% | 579,800 | 4378億5999万 | +0.06% |
| 10/20 | 1,570 | 1,572 | 1,555 | 1,557 | +0.13% | 523,200 | 4356億2173万 | -0.51% |
| 10/17 | 1,550 | 1,570 | 1,546 | 1,555 | +1.17% | 953,700 | 4350億6217万 | -0.83% |
| 10/16 | 1,526 | 1,539 | 1,526 | 1,537 | +0.46% | 670,800 | 4300億2608万 | -2.23% |
| 10/15 | 1,534 | 1,540 | 1,524 | 1,530 | +0.13% | 533,100 | 4280億6760万 | -2.92% |
| 10/14 | 1,510 | 1,535 | 1,509 | 1,528 | -0.46% | 868,700 | 4275億803万 | -3.23% |
| 10/10 | 1,535 | 1,541 | 1,526 | 1,535 | -0.65% | 988,100 | 4294億6651万 | -2.97% |
| 10/10 | （空売り報告）三菱UFJモルガン・スタンレー証券 859,581株（0.3%）-0.37%義務消失 |
| 10/09 | 1,555 | 1,560 | 1,539 | 1,545 | -1.59% | 1,049,700 | 4322億6434万 | -2.52% |
| 10/08 | 1,580 | 1,590 | 1,566 | 1,570 | +0.19% | 679,500 | 4392億5891万 | -1.07% |
| 10/08 | （空売り報告）JPM Securities Japan Co Ltd. 1,115,433株（0.39%）-0.12%義務消失 |
| 10/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,884,681株（0.67%）-0.36% |
| 10/07 | （5%ルール）野村アセットマネジメント（5.24%） |
| 10/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,453,324株（0.51%）-0.34% |
| 10/02 | （空売り報告）JPM Securities Japan Co Ltd. 2,379,624株（0.85%）+0.08% |
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。
