| 2026 |
| 06/03 | 1,465 | 1,502 | 1,449 | 1,499 | +2.6% | 51,700 | 309億5794万 | +11.28% |
| 06/02 | 1,427 | 1,475 | 1,401 | 1,461 | +0.76% | 69,200 | 301億7315万 | +9.44% |
| 06/01 | 1,483 | 1,495 | 1,433 | 1,450 | -2.36% | 69,100 | 299億4598万 | +9.35% |
| 05/29 | 1,468 | 1,534 | 1,460 | 1,485 | +2.56% | 198,700 | 306億6881万 | +12.59% |
| 05/28 | 1,430 | 1,455 | 1,390 | 1,448 | +0.98% | 71,500 | 299億467万 | +10.45% |
| 05/27 | 1,415 | 1,456 | 1,405 | 1,434 | +3.17% | 90,600 | 296億1554万 | +9.97% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 102,959株（0.49%）-0.01%義務消失 |
| 05/26 | 1,403 | 1,408 | 1,382 | 1,390 | +0.29% | 38,200 | 287億683万 | +7.01% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 103,959株（0.5%）再IN |
| 05/25 | 1,371 | 1,395 | 1,371 | 1,386 | +1.09% | 75,600 | 286億2422万 | +7.11% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 100,759株（0.48%）-0.03%義務消失 |
| 05/22 | 1,365 | 1,380 | 1,359 | 1,371 | +0.73% | 22,000 | 283億1444万 | +6.28% |
| 05/21 | 1,344 | 1,370 | 1,333 | 1,361 | +3.5% | 31,300 | 281億791万 | +5.83% |
| 05/20 | 1,349 | 1,349 | 1,297 | 1,315 | -2.81% | 39,100 | 271億5790万 | +2.49% |
| 05/19 | 1,357 | 1,364 | 1,317 | 1,353 | +1.65% | 50,200 | 279億4269万 | +5.54% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 105,659株（0.51%）再IN |
| 05/18 | 1,379 | 1,379 | 1,321 | 1,331 | -2.78% | 77,200 | 274億8834万 | +3.9% |
| 05/15 | 1,362 | 1,440 | 1,356 | 1,369 | -1.51% | 106,800 | 282億7313万 | +6.95% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 100,859株（0.48%）-0.02%義務消失 |
| 05/14 | （IR情報）15:00 役員の異動に関するお知らせ |
| 05/14 | （IR情報）15:00 2026年3月期決算DATABOOK |
| 05/14 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,316 | 1,443 | 1,283 | 1,390 | +7.25% | 188,300 | 287億683万 | +8.85% |
| 05/13 | 1,299 | 1,321 | 1,289 | 1,296 | +0.7% | 81,400 | 267億6551万 | +1.89% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 103,659株（0.5%）再IN |
| 05/12 | 1,284 | 1,298 | 1,282 | 1,287 | +0.55% | 38,700 | 265億7963万 | +1.18% |
| 05/11 | 1,286 | 1,295 | 1,271 | 1,280 | -0.23% | 35,100 | 264億3507万 | +0.55% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 102,659株（0.49%）-0.01%義務消失 |
| 05/08 | 1,313 | 1,313 | 1,259 | 1,283 | -2.28% | 65,700 | 264億9702万 | +0.86% |
| 05/07 | 1,270 | 1,315 | 1,270 | 1,313 | +4.87% | 48,200 | 271億1660万 | +3.22% |
| 05/01 | 1,246 | 1,254 | 1,228 | 1,252 | +0.4% | 32,600 | 258億5680万 | -1.57% |
| 04/30 | 1,229 | 1,255 | 1,228 | 1,247 | -0.8% | 52,300 | 257億5354万 | -2.12% |
| 04/28 | 1,220 | 1,257 | 1,212 | 1,257 | +3.97% | 55,000 | 259億6006万 | -1.49% |
| 04/27 | 1,201 | 1,214 | 1,191 | 1,209 | +0.75% | 58,500 | 249億6875万 | -5.32% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 104,559株（0.5%）再IN |
| 04/24 | 1,210 | 1,229 | 1,198 | 1,200 | -1.07% | 35,200 | 247億8288万 | -6.18% |
| 04/23 | 1,233 | 1,236 | 1,210 | 1,213 | -1.78% | 38,400 | 250億5136万 | -5.53% |
| 04/22 | 1,263 | 1,265 | 1,228 | 1,235 | -2.99% | 49,700 | 255億571万 | -4.34% |
| 04/21 | 1,274 | 1,286 | 1,273 | 1,273 | +0.24% | 22,300 | 262億9050万 | -1.7% |
| 04/20 | 1,287 | 1,291 | 1,265 | 1,270 | -1.24% | 27,800 | 262億2854万 | -2.16% |
| 04/17 | 1,299 | 1,307 | 1,285 | 1,286 | -0.92% | 27,100 | 265億5898万 | -1.23% |
| 04/16 | 1,285 | 1,307 | 1,285 | 1,298 | +0.85% | 37,000 | 268億681万 | -0.46% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 100,759株（0.48%）-0.06%義務消失 |
| 04/15 | 1,283 | 1,304 | 1,275 | 1,287 | +1.42% | 57,300 | 265億7963万 | -1.68% |
| 04/14 | 1,280 | 1,291 | 1,265 | 1,269 | -0.24% | 55,300 | 262億789万 | -3.28% |
| 04/13 | 1,276 | 1,292 | 1,271 | 1,272 | -1.17% | 53,200 | 262億6985万 | -3.2% |
| 04/10 | 1,303 | 1,313 | 1,287 | 1,287 | -0.85% | 33,000 | 265億7963万 | -2.43% |
| 04/09 | 1,337 | 1,337 | 1,294 | 1,298 | -2.7% | 33,600 | 268億681万 | -1.96% |
| 04/08 | 1,335 | 1,336 | 1,320 | 1,334 | +3.09% | 43,000 | 275億5030万 | +0.53% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 112,759株（0.54%）-0.06% |
| 04/07 | 1,291 | 1,310 | 1,288 | 1,294 | +0.47% | 21,800 | 267億2420万 | -2.85% |
| 04/06 | 1,281 | 1,295 | 1,276 | 1,288 | +0.55% | 27,900 | 266億29万 | -3.95% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 124,859株（0.6%）+0.01% |
| 04/03 | 1,292 | 1,306 | 1,275 | 1,281 | -0.47% | 36,000 | 264億5572万 | -5.18% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 123,659株（0.59%）-0.03% |
| 04/02 | 1,325 | 1,335 | 1,282 | 1,287 | -1.68% | 42,300 | 265億7963万 | -5.44% |
| 04/01 | 1,303 | 1,319 | 1,290 | 1,309 | +3.89% | 99,400 | 270億3399万 | -4.45% |
| 03/31 | 1,250 | 1,280 | 1,249 | 1,260 | -0.94% | 69,100 | 260億2202万 | -8.56% |
| 03/30 | （IR情報）11:30 第6次中期5ヵ年経営実行計画の骨子策定に関するお知らせ |
| 03/30 | 1,230 | 1,276 | 1,223 | 1,272 | -3.27% | 105,100 | 262億6985万 | -8.23% |
| 03/27 | 1,296 | 1,317 | 1,284 | 1,315 | +0.61% | 72,600 | 271億5790万 | -5.8% |
| 03/26 | 1,312 | 1,316 | 1,290 | 1,307 | 0% | 54,400 | 269億9268万 | -6.84% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 129,059株（0.62%）+0.03% |
| 03/25 | 1,315 | 1,320 | 1,300 | 1,307 | +1.71% | 68,000 | 269億9268万 | -7.24% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 123,759株（0.59%）-0.01% |
| 03/24 | 1,287 | 1,297 | 1,260 | 1,285 | +3.13% | 65,200 | 265億3833万 | -9.19% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 124,459株（0.6%）+0.01% |
| 03/23 | 1,237 | 1,253 | 1,221 | 1,246 | -5.39% | 158,900 | 257億3289万 | -12.44% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 123,059株（0.59%）-0.02% |
| 03/19 | 1,358 | 1,370 | 1,310 | 1,317 | -5.12% | 75,000 | 271億9921万 | -8.09% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 126,259株（0.61%）+0.02% |
| 03/18 | 1,360 | 1,388 | 1,358 | 1,388 | +3.43% | 38,300 | 286億6553万 | -3.68% |
| 03/17 | （IR情報）15:00 ベトナムにおける合弁会社設立に関するお知らせ |
| 03/17 | 1,356 | 1,380 | 1,342 | 1,342 | -0.96% | 36,100 | 277億1552万 | -7.06% |
| 03/16 | 1,349 | 1,367 | 1,344 | 1,355 | +0.07% | 85,700 | 279億8400万 | -6.49% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 122,459株（0.59%）-0.01% |
| 03/13 | 1,336 | 1,367 | 1,336 | 1,354 | 0% | 43,500 | 279億6334万 | -6.43% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 124,059株（0.6%）+0.1% |
| 03/12 | 1,387 | 1,396 | 1,354 | 1,354 | -3.7% | 55,300 | 279億6334万 | -6.36% |
| 03/11 | 1,398 | 1,426 | 1,398 | 1,406 | +2.48% | 50,100 | 290億3727万 | -2.77% |
| 03/10 | 1,340 | 1,388 | 1,333 | 1,372 | +4.41% | 65,200 | 283億3509万 | -4.85% |
| 03/09 | 1,299 | 1,319 | 1,280 | 1,314 | -6.54% | 205,000 | 271億3725万 | -8.69% |
| 03/06 | 1,402 | 1,415 | 1,366 | 1,406 | -0.78% | 73,600 | 290億3727万 | -2.29% |
| 03/05 | 1,425 | 1,433 | 1,392 | 1,417 | +4.58% | 70,700 | 292億6445万 | -1.25% |
| 03/04 | 1,399 | 1,430 | 1,321 | 1,355 | -7.13% | 172,400 | 279億8400万 | -5.31% |
| 03/03 | 1,518 | 1,533 | 1,457 | 1,459 | -4.14% | 80,700 | 301億3185万 | +2.1% |
| 03/02 | （IR情報）13:00 SoPros株式会社からの微細藻類事業譲受に関するお知らせ |
| 03/02 | 1,518 | 1,533 | 1,488 | 1,522 | -2.19% | 67,400 | 314億3295万 | +6.88% |
| 02/27 | 1,511 | 1,558 | 1,511 | 1,556 | +2.1% | 51,400 | 321億3513万 | +9.89% |
| 02/26 | 1,536 | 1,550 | 1,513 | 1,524 | +1.53% | 75,000 | 314億7425万 | +8.55% |
| 02/25 | 1,531 | 1,536 | 1,501 | 1,501 | -0.92% | 68,100 | 309億9925万 | +7.68% |
| 02/24 | 1,468 | 1,525 | 1,468 | 1,515 | +3.2% | 75,100 | 312億8838万 | +9.39% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 105,159株（0.5%）新規 |
| 02/20 | 1,491 | 1,498 | 1,447 | 1,468 | -2.85% | 59,000 | 303億1772万 | +6.61% |
| 02/19 | 1,494 | 1,514 | 1,487 | 1,511 | +1.34% | 45,600 | 312億577万 | +10.29% |
| 02/18 | 1,447 | 1,497 | 1,447 | 1,491 | +2.62% | 36,900 | 307億9272万 | +9.55% |
| 02/17 | 1,468 | 1,479 | 1,445 | 1,453 | -1.02% | 52,800 | 300億793万 | +7.47% |
| 02/16 | 1,474 | 1,478 | 1,460 | 1,468 | -0.41% | 65,800 | 303億1772万 | +9.23% |
| 02/13 | 1,512 | 1,512 | 1,463 | 1,474 | -2.64% | 53,000 | 304億4163万 | +10.33% |
| 02/12 | 1,500 | 1,527 | 1,488 | 1,514 | +0.87% | 80,800 | 312億6773万 | +13.92% |
| 02/10 | 1,463 | 1,506 | 1,463 | 1,501 | +2.6% | 86,600 | 309億9925万 | +13.8% |
| 02/09 | 1,488 | 1,500 | 1,448 | 1,463 | +0.14% | 136,300 | 302億1446万 | +11.68% |
| 02/06 | 1,335 | 1,461 | 1,326 | 1,461 | +11.95% | 283,300 | 301億7315万 | +12.38% |
| 02/05 | （IR情報）18:15 個別決算における特別損失の計上に関するお知らせ |
| 02/05 | （IR情報）15:00 2026年3月期第3四半期決算DATABOOK |
| 02/05 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,364 | 1,378 | 1,288 | 1,305 | -3.48% | 151,800 | 269億5138万 | +1.16% |
| 02/04 | 1,333 | 1,362 | 1,330 | 1,352 | +1.27% | 53,600 | 279億2204万 | +5.13% |
| 02/03 | 1,328 | 1,342 | 1,316 | 1,335 | +2.14% | 50,400 | 275億7095万 | +4.3% |
| 02/02 | 1,330 | 1,353 | 1,303 | 1,307 | -0.61% | 102,800 | 269億9268万 | +2.59% |
| 01/30 | 1,314 | 1,318 | 1,299 | 1,315 | +0.54% | 45,300 | 271億5790万 | +3.71% |
| 01/29 | 1,295 | 1,310 | 1,275 | 1,308 | +1.08% | 58,700 | 270億1333万 | +3.65% |
| 01/28 | 1,316 | 1,316 | 1,292 | 1,294 | -1.67% | 38,900 | 267億2420万 | +3.03% |
| 01/27 | 1,302 | 1,324 | 1,292 | 1,316 | +0.53% | 51,600 | 271億7855万 | +5.2% |
| 01/26 | 1,326 | 1,326 | 1,305 | 1,309 | -2.09% | 51,400 | 270億3399万 | +5.14% |
| 01/23 | 1,335 | 1,344 | 1,318 | 1,337 | +0.38% | 68,400 | 276億1225万 | +7.91% |
| 01/22 | 1,278 | 1,342 | 1,276 | 1,332 | +5.97% | 126,700 | 275億899万 | +8.12% |
| 01/21 | 1,232 | 1,264 | 1,228 | 1,257 | 0% | 60,700 | 259億6006万 | +2.7% |
| 01/20 | 1,285 | 1,292 | 1,257 | 1,257 | -2.41% | 46,700 | 259億6006万 | +3.29% |
| 01/19 | 1,303 | 1,305 | 1,272 | 1,288 | -1.15% | 32,500 | 266億29万 | +6.36% |
| 01/16 | 1,295 | 1,304 | 1,287 | 1,303 | 0% | 37,900 | 269億1007万 | +8.31% |
| 01/15 | 1,275 | 1,305 | 1,273 | 1,303 | +1.96% | 41,400 | 269億1007万 | +8.95% |
| 01/14 | 1,269 | 1,285 | 1,268 | 1,278 | +0.79% | 35,800 | 263億9376万 | +7.49% |
| 01/13 | 1,274 | 1,285 | 1,256 | 1,268 | +0.63% | 64,300 | 261億8724万 | +7.09% |
| 01/09 | 1,260 | 1,278 | 1,249 | 1,260 | -0.08% | 52,300 | 260億2202万 | +6.96% |
| 01/08 | 1,278 | 1,283 | 1,261 | 1,261 | -2.4% | 47,300 | 260億4267万 | +7.5% |
| 01/07 | 1,263 | 1,306 | 1,263 | 1,292 | +1.49% | 72,800 | 266億8290万 | +10.71% |
| 01/06 | 1,265 | 1,290 | 1,265 | 1,273 | +0.63% | 58,800 | 262億9050万 | +9.65% |
| 01/05 | 1,223 | 1,266 | 1,223 | 1,265 | +3.69% | 92,700 | 261億2528万 | +9.52% |
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。
