| 2026 |
| 09/18 | 1,461 | 1,462 | 1,432 | 1,432 | -1.92% | 16,565,600 | - | +4.37% |
| 09/17 | 1,447 | 1,474 | 1,439 | 1,460 | -0.95% | 9,630,500 | - | +6.8% |
| 09/16 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 09/16 | 1,434 | 1,480 | 1,430 | 1,474 | +4.99% | 10,575,300 | - | +8.38% |
| 09/15 | 1,410 | 1,422 | 1,401 | 1,404 | -2.36% | 8,479,500 | - | +3.85% |
| 09/14 | 1,450 | 1,477 | 1,438 | 1,438 | -0.21% | 7,126,600 | - | +6.76% |
| 09/11 | 1,439 | 1,468 | 1,431 | 1,441 | -2.11% | 13,710,800 | - | +7.3% |
| 09/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 28,762,603株（1.06%）+0.27% |
| 09/10 | 1,478 | 1,496 | 1,457 | 1,472 | +0.89% | 12,119,400 | - | +10.1% |
| 09/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 21,439,769株（0.79%）-0.14% |
| 09/09 | 1,440 | 1,466 | 1,438 | 1,459 | +4.66% | 13,939,400 | - | +9.7% |
| 09/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 25,321,269株（0.93%）再IN |
| 09/08 | 1,362 | 1,409 | 1,357 | 1,394 | +1.83% | 8,479,200 | - | +5.37% |
| 09/07 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月21日～2026年9月30日) |
| 09/07 | 1,360 | 1,378 | 1,357 | 1,369 | +1.71% | 5,671,600 | - | +3.79% |
| 09/04 | 1,372 | 1,377 | 1,336 | 1,346 | -1.9% | 9,312,400 | - | +2.2% |
| 09/03 | 1,375 | 1,403 | 1,372 | 1,372 | +2.01% | 10,696,100 | - | +4.33% |
| 09/02 | 1,390 | 1,392 | 1,342 | 1,345 | -3.17% | 11,518,800 | - | +2.44% |
| 09/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 09/01 | 1,338 | 1,389 | 1,335 | 1,389 | +3.73% | 7,418,400 | - | +5.95% |
| 08/31 | 1,330 | 1,341 | 1,321 | 1,339 | +1.13% | 9,190,000 | - | +2.37% |
| 08/28 | 1,329 | 1,345 | 1,322 | 1,324 | -0.53% | 5,121,100 | - | +1.22% |
| 08/27 | 1,335 | 1,335 | 1,317 | 1,331 | +1.37% | 4,370,000 | - | +1.76% |
| 08/26 | 1,331 | 1,336 | 1,305 | 1,313 | -2.16% | 7,649,600 | - | +0.38% |
| 08/25 | 1,341 | 1,349 | 1,333 | 1,342 | +0.07% | 7,536,000 | - | +2.68% |
| 08/24 | 1,329 | 1,343 | 1,316 | 1,341 | +0.75% | 5,091,100 | - | +2.92% |
| 08/21 | 1,307 | 1,332 | 1,300 | 1,331 | +2.15% | 8,020,600 | - | +2.31% |
| 08/20 | 1,284 | 1,307 | 1,281 | 1,303 | +2.04% | 5,331,400 | - | +0.31% |
| 08/19 | 1,301 | 1,305 | 1,274 | 1,277 | -3.18% | 7,918,500 | - | -1.54% |
| 08/18 | 1,294 | 1,330 | 1,293 | 1,319 | +1.85% | 5,858,100 | - | +1.77% |
| 08/17 | 1,306 | 1,314 | 1,283 | 1,295 | +0.31% | 5,257,000 | - | +0.08% |
| 08/14 | 1,285 | 1,302 | 1,268 | 1,291 | +0.62% | 6,450,900 | - | -0.08% |
| 08/13 | 1,290 | 1,298 | 1,273 | 1,283 | +0.08% | 6,055,300 | - | -0.54% |
| 08/12 | 1,316 | 1,322 | 1,270 | 1,282 | +1.1% | 9,045,300 | - | -0.54% |
| 08/10 | 1,329 | 1,338 | 1,265 | 1,268 | -6.07% | 12,284,400 | - | -1.55% |
| 08/07 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月21日～2026年9月30日) |
| 08/07 | （IR情報）13:00 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/07 | （IR情報）13:00 2026年度第1四半期決算説明資料 |
| 08/07 | （IR情報）13:00 TPC Holdings, Inc.の買収に関するお知らせ |
| 08/07 | 1,330 | 1,353 | 1,293 | 1,350 | +3.85% | 13,101,900 | - | +4.98% |
| 08/06 | 1,272 | 1,300 | 1,271 | 1,300 | +1.33% | 6,473,400 | - | +1.48% |
| 08/05 | 1,279 | 1,301 | 1,274 | 1,283 | +0.08% | 7,055,100 | - | +0.47% |
| 08/04 | 1,294 | 1,304 | 1,277 | 1,282 | -0.93% | 5,198,300 | - | +0.63% |
| 08/03 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 08/03 | 1,311 | 1,314 | 1,267 | 1,294 | -2.56% | 7,301,000 | - | +1.89% |
| 07/31 | 1,308 | 1,340 | 1,307 | 1,328 | +1.84% | 9,821,800 | - | +4.81% |
| 07/30 | 1,310 | 1,323 | 1,302 | 1,304 | -0.53% | 7,203,900 | - | +3.33% |
| 07/29 | 1,297 | 1,313 | 1,296 | 1,311 | +1.16% | 7,072,300 | - | +4.21% |
| 07/28 | 1,326 | 1,326 | 1,288 | 1,296 | -2.11% | 7,393,700 | - | +3.27% |
| 07/27 | 1,314 | 1,331 | 1,312 | 1,324 | +0.3% | 5,950,400 | - | +5.67% |
| 07/24 | 1,330 | 1,342 | 1,320 | 1,320 | -1.27% | 8,033,300 | - | +5.52% |
| 07/23 | 1,317 | 1,337 | 1,317 | 1,337 | +1.29% | 6,950,000 | - | +7.22% |
| 07/22 | 1,294 | 1,326 | 1,287 | 1,320 | +1.46% | 7,386,500 | - | +6.11% |
| 07/21 | 1,291 | 1,307 | 1,274 | 1,301 | +4.58% | 8,556,300 | - | +4.83% |
| 07/17 | 1,264 | 1,269 | 1,229 | 1,244 | -2.35% | 8,254,100 | - | +0.48% |
| 07/16 | 1,271 | 1,286 | 1,265 | 1,274 | -0.7% | 6,198,200 | - | +2.91% |
| 07/15 | 1,295 | 1,299 | 1,271 | 1,283 | +1.42% | 6,894,900 | - | +3.8% |
| 07/14 | 1,258 | 1,269 | 1,250 | 1,265 | +0.8% | 5,010,500 | - | +2.6% |
| 07/13 | 1,260 | 1,270 | 1,244 | 1,255 | +0.24% | 4,477,900 | - | +1.95% |
| 07/10 | 1,256 | 1,259 | 1,241 | 1,252 | -0.32% | 5,866,900 | - | +1.71% |
| 07/09 | 1,258 | 1,268 | 1,246 | 1,256 | +0.96% | 6,169,200 | - | +1.95% |
| 07/08 | 1,248 | 1,257 | 1,242 | 1,244 | -0.4% | 6,832,800 | - | +0.89% |
| 07/07 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月21日～2026年9月30日) |
| 07/07 | 1,277 | 1,280 | 1,245 | 1,249 | -0.87% | 6,384,900 | - | +0.97% |
| 07/06 | （5%ルール）アモーヴァ・アセットマネジメント（1.97%）三井住友トラスト・アセットマネジメント（2.37%） |
| 07/06 | 1,232 | 1,265 | 1,225 | 1,260 | +3.19% | 5,844,800 | - | +1.78% |
| 07/03 | 1,230 | 1,237 | 1,217 | 1,221 | +0.08% | 4,827,900 | - | -1.45% |
| 07/02 | 1,203 | 1,228 | 1,203 | 1,220 | +1.16% | 6,904,700 | - | -1.77% |
| 07/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 07/01 | 1,206 | 1,213 | 1,192 | 1,206 | +0.75% | 7,240,600 | - | -3.13% |
| 06/30 | 1,208 | 1,208 | 1,180 | 1,197 | -0.25% | 8,630,400 | - | -4.09% |
| 06/29 | 1,211 | 1,212 | 1,182 | 1,200 | -1.23% | 8,192,500 | - | -4.15% |
| 06/26 | 1,193 | 1,215 | 1,190 | 1,215 | +2.02% | 6,329,700 | - | -3.26% |
| 06/25 | 1,253 | 1,253 | 1,188 | 1,191 | -1.33% | 8,691,900 | - | -5.4% |
| 06/24 | 1,223 | 1,238 | 1,200 | 1,207 | -2.9% | 7,298,200 | - | -4.51% |
| 06/23 | 1,260 | 1,267 | 1,239 | 1,243 | -0.72% | 7,973,600 | - | -1.97% |
| 06/22 | 1,253 | 1,265 | 1,249 | 1,252 | -0.95% | 5,697,400 | - | -1.65% |
| 06/19 | 1,204 | 1,264 | 1,193 | 1,264 | +3.02% | 20,621,100 | - | -1.02% |
| 06/18 | （IR情報）15:30 JX金属株式会社による自己株式の公開買付けへの応募結果に関するお知らせ |
| 06/18 | 1,247 | 1,252 | 1,220 | 1,227 | -1.6% | 10,530,000 | - | -4.29% |
| 06/17 | 1,240 | 1,259 | 1,229 | 1,247 | +0.48% | 6,788,300 | - | -2.96% |
| 06/16 | 1,225 | 1,247 | 1,219 | 1,241 | -0.4% | 8,109,600 | - | -3.8% |
| 06/15 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月21日～2026年9月30日) |
| 06/15 | 1,244 | 1,278 | 1,228 | 1,246 | +0.81% | 7,632,000 | - | -3.78% |
| 06/12 | 1,230 | 1,241 | 1,217 | 1,236 | +1.06% | 10,122,700 | - | -4.7% |
| 06/11 | 1,209 | 1,233 | 1,201 | 1,223 | +1.16% | 7,540,000 | - | -5.85% |
| 06/10 | 1,215 | 1,222 | 1,202 | 1,209 | -1.23% | 10,371,000 | - | -7.21% |
| 06/09 | 1,260 | 1,267 | 1,220 | 1,224 | -2.08% | 10,231,900 | - | -6.35% |
| 06/08 | 1,255 | 1,260 | 1,226 | 1,250 | -2.11% | 9,352,700 | - | -4.65% |
| 06/05 | 1,299 | 1,305 | 1,272 | 1,277 | -0.78% | 7,151,700 | - | -2.74% |
| 06/04 | 1,315 | 1,319 | 1,283 | 1,287 | -3.09% | 6,795,500 | - | -2.05% |
| 06/03 | 1,315 | 1,342 | 1,306 | 1,328 | +3.19% | 9,637,100 | - | +1.07% |
| 06/02 | 1,252 | 1,293 | 1,243 | 1,287 | +1.74% | 8,600,200 | - | -1.98% |
| 06/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 06/01 | 1,308 | 1,308 | 1,249 | 1,265 | -3.14% | 9,352,400 | - | -3.73% |
| 05/29 | 1,289 | 1,306 | 1,281 | 1,306 | +1.08% | 16,776,800 | - | -0.84% |
| 05/28 | 1,281 | 1,301 | 1,279 | 1,292 | -0.31% | 7,804,300 | - | -1.97% |
| 05/27 | 1,292 | 1,311 | 1,290 | 1,296 | +0.62% | 5,327,700 | - | -1.89% |
| 05/26 | 1,280 | 1,289 | 1,260 | 1,288 | -0.16% | 6,716,100 | - | -2.87% |
| 05/25 | 1,297 | 1,322 | 1,277 | 1,290 | -0.77% | 7,709,800 | - | -3.08% |
| 05/22 | 1,303 | 1,307 | 1,283 | 1,300 | -0.61% | 7,813,700 | - | -2.69% |
| 05/21 | 1,313 | 1,321 | 1,296 | 1,308 | -0.46% | 7,634,400 | - | -2.53% |
| 05/20 | 1,361 | 1,361 | 1,306 | 1,314 | -3.38% | 8,484,900 | - | -2.38% |
| 05/19 | 1,370 | 1,370 | 1,341 | 1,360 | +0.15% | 9,436,800 | - | +0.67% |
| 05/18 | 1,381 | 1,398 | 1,358 | 1,358 | -2.02% | 9,521,800 | - | +0.15% |
| 05/15 | 1,369 | 1,390 | 1,350 | 1,386 | +5.32% | 12,202,500 | - | +1.91% |
| 05/14 | （IR情報）13:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/14 | （IR情報）13:00 シンガポール・マレーシア・フィリピン・オーストラリア・ベトナムおよびインドネシアにおけるChevron子会社株式の取得に関するお知らせ |
| 05/14 | （IR情報）13:00 2026年3月期通期連結業績予想と実績との差異に関するお知らせ |
| 05/14 | （IR情報）13:00 2025年度決算および2026年度業績見通し |
| 05/14 | （IR情報）13:00 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 05/14 | 1,341 | 1,380 | 1,266 | 1,316 | -2.66% | 20,291,300 | - | -3.45% |
| 05/13 | 1,343 | 1,374 | 1,336 | 1,352 | -1.39% | 8,703,600 | - | -1.24% |
| 05/12 | 1,357 | 1,384 | 1,344 | 1,371 | +5.06% | 11,062,800 | - | -0.07% |
| 05/11 | （IR情報）16:10 JX金属株式会社による自己株式の公開買付けへの応募および本件応募に伴う利益計上に関するお知らせ |
| 05/11 | 1,281 | 1,317 | 1,281 | 1,305 | +1.16% | 6,914,000 | - | -5.3% |
| 05/08 | 1,294 | 1,295 | 1,267 | 1,290 | -1.6% | 9,943,600 | - | -6.66% |
| 05/07 | 1,333 | 1,342 | 1,311 | 1,311 | -1.13% | 11,850,400 | - | -5.55% |
| 05/01 | 1,307 | 1,326 | 1,279 | 1,326 | +0.38% | 7,852,500 | - | -4.81% |
| 04/30 | 1,320 | 1,330 | 1,276 | 1,321 | +1.54% | 13,650,300 | - | -5.37% |
| 04/28 | 1,302 | 1,308 | 1,285 | 1,301 | +1.32% | 7,276,900 | - | -6.94% |
| 04/27 | 1,286 | 1,294 | 1,258 | 1,284 | -1.23% | 5,581,800 | - | -8.29% |
| 04/27 | （IR情報）8:30 当社グループ会社の起訴および今後の対応について |
| 04/24 | 1,317 | 1,318 | 1,285 | 1,300 | +0.15% | 5,771,200 | - | -7.14% |
| 04/17 | （IR情報）17:00 公正取引委員会による当社グループ会社に係る刑事告発について |
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。
