| 2026 |
| 03/09 | 1,850 | 1,872 | 1,831 | 1,865 | -1.95% | 44,800 | 365億4281万 | -2.36% |
| 03/06 | 1,937 | 1,937 | 1,902 | 1,902 | -2.16% | 31,000 | 372億6778万 | -0.31% |
| 03/05 | 1,949 | 1,980 | 1,937 | 1,944 | +2.53% | 31,300 | 380億9073万 | +2.1% |
| 03/04 | 1,913 | 1,926 | 1,879 | 1,896 | -2.12% | 46,900 | 371億5022万 | -0.16% |
| 03/03 | 1,996 | 1,996 | 1,931 | 1,937 | -2.96% | 39,200 | 379億5357万 | +2.16% |
| 03/03 | （空売り報告）Nomura International plc 123,618株（0.63%）+0.12% |
| 03/02 | 1,997 | 2,011 | 1,969 | 1,996 | -0.8% | 26,900 | 391億962万 | +5.44% |
| 02/27 | 1,996 | 2,012 | 1,985 | 2,012 | +0.55% | 26,500 | 394億2312万 | +6.57% |
| 02/26 | 1,985 | 2,016 | 1,985 | 2,001 | +1.16% | 24,900 | 392億759万 | +6.38% |
| 02/25 | 1,986 | 1,993 | 1,969 | 1,978 | -0.4% | 30,500 | 387億5693万 | +5.44% |
| 02/24 | 1,978 | 1,990 | 1,955 | 1,986 | +1.02% | 26,400 | 389億1368万 | +6.09% |
| 02/20 | 1,950 | 1,976 | 1,944 | 1,966 | +0.51% | 25,800 | 385億2180万 | +5.19% |
| 02/19 | 1,929 | 1,961 | 1,922 | 1,956 | +1.4% | 22,600 | 383億2586万 | +4.82% |
| 02/18 | 1,917 | 1,938 | 1,917 | 1,929 | +0.63% | 20,400 | 377億9682万 | +3.54% |
| 02/17 | 1,906 | 1,923 | 1,895 | 1,917 | +0.31% | 37,100 | 375億6169万 | +3.01% |
| 02/16 | 1,923 | 1,938 | 1,903 | 1,911 | -0.1% | 28,500 | 374億4413万 | +2.8% |
| 02/13 | 1,927 | 1,948 | 1,909 | 1,913 | -1.8% | 38,300 | 374億8332万 | +2.96% |
| 02/12 | 1,914 | 1,953 | 1,914 | 1,948 | +2.26% | 66,700 | 381億6911万 | +5.01% |
| 02/10 | 1,889 | 1,913 | 1,886 | 1,905 | 0% | 44,700 | 373億2657万 | +2.92% |
| 02/09 | 1,864 | 1,911 | 1,851 | 1,905 | +4.73% | 105,100 | 373億2657万 | +3.08% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,821 | 1,827 | 1,808 | 1,819 | -0.11% | 43,600 | 356億4148万 | -1.36% |
| 02/05 | 1,815 | 1,830 | 1,812 | 1,821 | +0.77% | 28,400 | 356億8067万 | -1.25% |
| 02/04 | 1,807 | 1,815 | 1,802 | 1,807 | -0.28% | 25,300 | 354億635万 | -1.95% |
| 02/03 | 1,812 | 1,818 | 1,807 | 1,812 | +0.28% | 34,700 | 355億432万 | -1.63% |
| 02/03 | （空売り報告）Nomura International plc 101,644株（0.51%）再IN |
| 02/02 | 1,832 | 1,838 | 1,805 | 1,807 | -0.66% | 26,200 | 354億635万 | -1.85% |
| 01/30 | 1,810 | 1,823 | 1,802 | 1,819 | +0.55% | 28,400 | 356億4148万 | -1.14% |
| 01/29 | 1,805 | 1,810 | 1,791 | 1,809 | +0.22% | 34,300 | 354億4554万 | -1.58% |
| 01/28 | 1,825 | 1,825 | 1,805 | 1,805 | -1.37% | 32,600 | 353億6717万 | -1.74% |
| 01/27 | 1,833 | 1,842 | 1,820 | 1,830 | +0.49% | 38,200 | 358億5702万 | -0.33% |
| 01/26 | 1,844 | 1,844 | 1,816 | 1,821 | -1.78% | 46,300 | 356億8067万 | -0.65% |
| 01/23 | 1,865 | 1,875 | 1,847 | 1,854 | -0.7% | 29,800 | 363億2727万 | +1.26% |
| 01/22 | 1,858 | 1,870 | 1,850 | 1,867 | +0.92% | 21,300 | 365億8199万 | +2.13% |
| 01/21 | 1,850 | 1,854 | 1,835 | 1,850 | -0.32% | 24,000 | 362億4890万 | +1.43% |
| 01/20 | 1,886 | 1,886 | 1,850 | 1,856 | -1.59% | 46,900 | 363億6646万 | +1.98% |
| 01/19 | 1,923 | 1,924 | 1,876 | 1,886 | -1.51% | 44,300 | 369億5428万 | +3.8% |
| 01/16 | 1,885 | 1,915 | 1,882 | 1,915 | +1.81% | 35,400 | 375億2251万 | +5.68% |
| 01/15 | 1,882 | 1,891 | 1,877 | 1,881 | +0.05% | 20,800 | 368億5631万 | +4.15% |
| 01/14 | 1,892 | 1,892 | 1,878 | 1,880 | -0.05% | 38,700 | 368億3672万 | +4.39% |
| 01/13 | 1,900 | 1,905 | 1,873 | 1,881 | -0.11% | 48,600 | 368億5631万 | +4.73% |
| 01/09 | 1,868 | 1,900 | 1,868 | 1,883 | +0.64% | 35,200 | 368億9550万 | +5.14% |
| 01/08 | 1,845 | 1,883 | 1,843 | 1,871 | +1.46% | 41,200 | 366億6037万 | +4.76% |
| 01/07 | 1,840 | 1,858 | 1,836 | 1,844 | 0% | 29,700 | 361億3133万 | +3.54% |
| 01/06 | 1,836 | 1,847 | 1,834 | 1,844 | +0.77% | 20,300 | 361億3133万 | +3.65% |
| 01/05 | 1,824 | 1,848 | 1,811 | 1,830 | +1.05% | 28,100 | 358億5702万 | +3.1% |
| 2025 |
| 12/30 | 1,805 | 1,823 | 1,800 | 1,811 | -0.17% | 22,900 | 354億8473万 | +2.14% |
| 12/29 | 1,798 | 1,814 | 1,796 | 1,814 | +1.06% | 27,800 | 355億4351万 | +2.49% |
| 12/26 | 1,792 | 1,796 | 1,786 | 1,795 | +0.56% | 21,400 | 351億7123万 | +1.53% |
| 12/25 | （IR情報）16:00 非上場の親会社等の中間決算に関するお知らせ |
| 12/25 | 1,785 | 1,793 | 1,784 | 1,785 | -0.22% | 16,800 | 349億7529万 | +1.13% |
| 12/24 | 1,795 | 1,803 | 1,787 | 1,789 | +0.28% | 26,000 | 350億5366万 | +1.53% |
| 12/23 | 1,779 | 1,797 | 1,773 | 1,784 | +0.79% | 23,600 | 349億5569万 | +1.48% |
| 12/22 | 1,777 | 1,782 | 1,767 | 1,770 | -0.9% | 30,300 | 346億8138万 | +0.85% |
| 12/19 | 1,761 | 1,786 | 1,761 | 1,786 | +1.08% | 16,800 | 349億9488万 | +1.88% |
| 12/18 | 1,760 | 1,774 | 1,754 | 1,767 | +0.4% | 14,900 | 346億2259万 | +0.91% |
| 12/17 | 1,775 | 1,775 | 1,760 | 1,760 | -0.34% | 11,400 | 344億8544万 | +0.57% |
| 12/16 | 1,793 | 1,793 | 1,766 | 1,766 | -1.06% | 17,000 | 346億300万 | +1.03% |
| 12/15 | 1,759 | 1,785 | 1,759 | 1,785 | +0.56% | 19,000 | 349億7529万 | +2.29% |
| 12/12 | 1,769 | 1,777 | 1,764 | 1,775 | +1.25% | 21,900 | 347億7935万 | +1.84% |
| 12/11 | 1,772 | 1,773 | 1,753 | 1,753 | -1.02% | 14,200 | 343億4828万 | +0.63% |
| 12/10 | 1,758 | 1,774 | 1,758 | 1,771 | +0.74% | 13,300 | 347億97万 | +1.72% |
| 12/09 | 1,764 | 1,764 | 1,749 | 1,758 | -0.34% | 15,000 | 344億4625万 | +0.98% |
| 12/08 | 1,757 | 1,772 | 1,752 | 1,764 | +0.92% | 16,700 | 345億6381万 | +1.32% |
| 12/05 | 1,757 | 1,757 | 1,746 | 1,748 | -0.51% | 13,000 | 342億5031万 | +0.4% |
| 12/04 | 1,757 | 1,759 | 1,751 | 1,757 | +0.23% | 15,000 | 344億2665万 | +0.92% |
| 12/03 | 1,760 | 1,765 | 1,753 | 1,753 | -0.4% | 14,500 | 343億4828万 | +0.69% |
| 12/02 | 1,768 | 1,768 | 1,754 | 1,760 | -0.4% | 9,900 | 344億8544万 | +0.98% |
| 12/01 | 1,773 | 1,773 | 1,747 | 1,767 | -0.23% | 18,900 | 346億2259万 | +1.32% |
| 11/28 | 1,759 | 1,773 | 1,757 | 1,771 | +0.68% | 22,000 | 347億97万 | +1.55% |
| 11/27 | 1,760 | 1,769 | 1,757 | 1,759 | -0.34% | 15,100 | 344億6584万 | +0.86% |
| 11/26 | 1,759 | 1,770 | 1,755 | 1,765 | +0.34% | 17,200 | 345億8341万 | +1.26% |
| 11/25 | 1,753 | 1,767 | 1,753 | 1,759 | +0.34% | 21,000 | 344億6584万 | +0.92% |
| 11/21 | 1,731 | 1,753 | 1,722 | 1,753 | +1.62% | 32,100 | 343億4828万 | +0.57% |
| 11/20 | 1,706 | 1,734 | 1,706 | 1,725 | +1.47% | 28,300 | 337億9965万 | -1.09% |
| 11/19 | 1,703 | 1,711 | 1,695 | 1,700 | +0.12% | 24,800 | 333億980万 | -2.58% |
| 11/18 | 1,704 | 1,708 | 1,693 | 1,698 | -0.53% | 27,100 | 332億7061万 | -2.69% |
| 11/17 | 1,728 | 1,728 | 1,707 | 1,707 | -1.27% | 28,100 | 334億4695万 | -2.29% |
| 11/14 | 1,731 | 1,732 | 1,721 | 1,729 | -0.06% | 21,100 | 338億7802万 | -1.09% |
| 11/13 | 1,729 | 1,733 | 1,721 | 1,730 | +0.17% | 13,000 | 338億9762万 | -1.03% |
| 11/12 | 1,719 | 1,728 | 1,714 | 1,727 | +1.11% | 18,100 | 338億3883万 | -1.2% |
| 11/11 | 1,702 | 1,708 | 1,699 | 1,708 | +0.47% | 22,800 | 334億6655万 | -2.29% |
| 11/10 | 1,730 | 1,735 | 1,699 | 1,700 | -2.13% | 47,100 | 333億980万 | -2.69% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/07 | 1,740 | 1,752 | 1,729 | 1,737 | -0.46% | 19,200 | 340億3477万 | -0.57% |
| 11/06 | 1,736 | 1,754 | 1,736 | 1,745 | +0.23% | 16,400 | 341億9153万 | +0.06% |
| 11/05 | 1,760 | 1,760 | 1,722 | 1,741 | -0.8% | 25,300 | 341億1315万 | -0.11% |
| 11/04 | 1,755 | 1,776 | 1,747 | 1,755 | -1.29% | 23,600 | 343億8747万 | +0.75% |
| 10/31 | 1,750 | 1,778 | 1,745 | 1,778 | +1.83% | 41,400 | 348億3813万 | +2.07% |
| 10/30 | 1,771 | 1,771 | 1,746 | 1,746 | -0.63% | 120,200 | 342億1112万 | +0.34% |
| 10/29 | 1,773 | 1,777 | 1,750 | 1,757 | -0.45% | 20,900 | 344億2665万 | +0.98% |
| 10/28 | 1,792 | 1,796 | 1,765 | 1,765 | -1.84% | 24,700 | 345億8341万 | +1.5% |
| 10/27 | 1,779 | 1,799 | 1,779 | 1,798 | +1.58% | 31,900 | 352億3001万 | +3.51% |
| 10/24 | 1,775 | 1,775 | 1,765 | 1,770 | +0.28% | 12,400 | 346億8138万 | +2.02% |
| 10/23 | 1,774 | 1,775 | 1,762 | 1,765 | -0.51% | 14,900 | 345億8341万 | +1.85% |
| 10/22 | 1,765 | 1,775 | 1,752 | 1,774 | +1.26% | 51,500 | 347億5975万 | +2.42% |
| 10/21 | 1,764 | 1,765 | 1,750 | 1,752 | -0.57% | 16,200 | 343億2868万 | +1.27% |
| 10/20 | 1,774 | 1,779 | 1,753 | 1,762 | +0.06% | 29,400 | 345億2462万 | +1.85% |
| 10/17 | 1,765 | 1,768 | 1,752 | 1,761 | 0% | 39,100 | 345億503万 | +1.85% |
| 10/16 | 1,755 | 1,774 | 1,755 | 1,761 | +0.8% | 37,500 | 345億503万 | +1.91% |
| 10/15 | 1,737 | 1,752 | 1,735 | 1,747 | +1.63% | 47,700 | 342億3071万 | +1.1% |
| 10/14 | 1,726 | 1,735 | 1,711 | 1,719 | -0.64% | 48,600 | 336億8208万 | -0.46% |
| 10/10 | 1,732 | 1,741 | 1,727 | 1,730 | -0.69% | 31,500 | 338億9762万 | +0.12% |
| 10/09 | 1,737 | 1,746 | 1,727 | 1,742 | +1.28% | 42,400 | 341億3274万 | +0.87% |
| 10/08 | 1,737 | 1,740 | 1,720 | 1,720 | -0.92% | 36,600 | 337億168万 | -0.41% |
| 10/06 | （5%ルール）住友大阪セメント（13%） |
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。
