| 2026 |
| 08/21 | 1,755 | 1,766 | 1,750 | 1,762 | +0.4% | 33,300 | 345億2462万 | +0.06% |
| 08/20 | 1,761 | 1,762 | 1,742 | 1,755 | +0.4% | 42,600 | 343億8747万 | -0.34% |
| 08/19 | 1,775 | 1,776 | 1,743 | 1,748 | -1.91% | 64,700 | 342億5031万 | -0.74% |
| 08/18 | 1,790 | 1,792 | 1,772 | 1,782 | -0.11% | 40,900 | 349億1650万 | +1.25% |
| 08/17 | 1,801 | 1,801 | 1,777 | 1,784 | -1.38% | 89,900 | 349億5569万 | +1.36% |
| 08/14 | 1,760 | 1,815 | 1,759 | 1,809 | +2.55% | 76,500 | 354億4554万 | +2.9% |
| 08/14 | （空売り報告）Nomura International plc 106,184株（0.54%）-0.12% |
| 08/13 | 1,770 | 1,770 | 1,758 | 1,764 | -0.11% | 32,300 | 345億6381万 | +0.46% |
| 08/12 | 1,760 | 1,767 | 1,756 | 1,766 | +0.57% | 30,900 | 346億300万 | +0.63% |
| 08/10 | 1,762 | 1,778 | 1,733 | 1,756 | -0.4% | 83,900 | 344億706万 | +0.11% |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/07 | 1,735 | 1,775 | 1,730 | 1,763 | +2.26% | 90,500 | 345億4422万 | +0.51% |
| 08/07 | （空売り報告）Nomura International plc 130,639株（0.66%）+0.07% |
| 08/06 | 1,719 | 1,731 | 1,719 | 1,724 | +0.29% | 47,100 | 337億8005万 | -1.65% |
| 08/06 | （空売り報告）Nomura International plc 117,094株（0.59%）-0.01% |
| 08/05 | 1,721 | 1,727 | 1,719 | 1,719 | +0.41% | 34,300 | 336億8208万 | -1.88% |
| 08/04 | 1,731 | 1,741 | 1,712 | 1,712 | -1.83% | 65,400 | 335億4492万 | -2.34% |
| 08/03 | 1,755 | 1,757 | 1,731 | 1,744 | -0.68% | 49,000 | 341億7193万 | -0.57% |
| 08/03 | （空売り報告）Nomura International plc 119,317株（0.6%）+0.01% |
| 07/31 | （5%ルール）住友大阪セメント（10.97%） |
| 07/31 | 1,776 | 1,780 | 1,755 | 1,756 | -1.13% | 58,400 | 344億706万 | +0.06% |
| 07/31 | （空売り報告）Nomura International plc 116,041株（0.59%）-0.01% |
| 07/30 | 1,782 | 1,797 | 1,768 | 1,776 | -0.34% | 57,500 | 347億9894万 | +1.25% |
| 07/29 | 1,774 | 1,786 | 1,766 | 1,782 | +0.91% | 42,700 | 349億1650万 | +1.65% |
| 07/29 | （空売り報告）Nomura International plc 117,647株（0.6%）+0.01% |
| 07/28 | 1,768 | 1,776 | 1,761 | 1,766 | -0.23% | 29,100 | 346億300万 | +0.86% |
| 07/28 | （空売り報告）Nomura International plc 116,357株（0.59%）-0.1% |
| 07/27 | 1,762 | 1,782 | 1,762 | 1,770 | +0.51% | 41,900 | 346億8138万 | +1.09% |
| 07/24 | 1,777 | 1,777 | 1,760 | 1,761 | -0.51% | 16,300 | 345億503万 | +0.63% |
| 07/23 | 1,771 | 1,785 | 1,763 | 1,770 | -0.06% | 14,600 | 346億8138万 | +1.2% |
| 07/22 | 1,780 | 1,783 | 1,767 | 1,771 | +0.28% | 31,600 | 347億97万 | +1.32% |
| 07/21 | 1,765 | 1,778 | 1,761 | 1,766 | +0.4% | 23,500 | 346億300万 | +1.15% |
| 07/17 | 1,758 | 1,769 | 1,749 | 1,759 | +0.4% | 30,600 | 344億6584万 | +0.8% |
| 07/16 | 1,759 | 1,766 | 1,748 | 1,752 | -0.4% | 21,600 | 343億2868万 | +0.46% |
| 07/15 | 1,760 | 1,769 | 1,754 | 1,759 | +0.11% | 18,200 | 344億6584万 | +0.98% |
| 07/15 | （空売り報告）Nomura International plc 135,906株（0.69%）-0.09% |
| 07/14 | 1,750 | 1,761 | 1,747 | 1,757 | +0.75% | 16,100 | 344億2665万 | +0.92% |
| 07/13 | 1,773 | 1,779 | 1,743 | 1,744 | -0.85% | 25,200 | 341億7193万 | +0.29% |
| 07/10 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/10 | 1,785 | 1,785 | 1,753 | 1,759 | +0.8% | 45,000 | 344億6584万 | +1.27% |
| 07/09 | 1,750 | 1,760 | 1,745 | 1,745 | -0.34% | 16,300 | 341億9153万 | +0.58% |
| 07/08 | 1,750 | 1,763 | 1,746 | 1,751 | +0.06% | 21,300 | 343億909万 | +0.98% |
| 07/07 | 1,753 | 1,770 | 1,744 | 1,750 | +0.4% | 26,300 | 342億8950万 | +1.04% |
| 07/06 | 1,753 | 1,755 | 1,742 | 1,743 | +0.06% | 35,700 | 341億5234万 | +0.81% |
| 07/03 | 1,746 | 1,752 | 1,738 | 1,742 | -0.23% | 35,000 | 341億3274万 | +0.75% |
| 07/02 | 1,692 | 1,746 | 1,690 | 1,746 | +3.44% | 56,300 | 342億1112万 | +1.04% |
| 07/01 | 1,740 | 1,748 | 1,688 | 1,688 | -3.43% | 58,500 | 330億7467万 | -2.26% |
| 06/30 | 1,742 | 1,754 | 1,733 | 1,748 | +0.11% | 39,700 | 342億5031万 | +1.1% |
| 06/30 | （空売り報告）Nomura International plc 154,736株（0.78%）-0.1% |
| 06/29 | （IR情報）16:00 支配株主等に関する事項について |
| 06/29 | （IR情報）16:00 上場維持基準への適合に向けた計画について |
| 06/29 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 06/29 | 1,761 | 1,771 | 1,745 | 1,746 | -0.85% | 33,800 | 342億1112万 | +1.1% |
| 06/26 | 1,756 | 1,761 | 1,745 | 1,761 | +0.63% | 21,200 | 345億503万 | +2.09% |
| 06/25 | 1,746 | 1,750 | 1,734 | 1,750 | +0.98% | 10,500 | 342億8950万 | +1.63% |
| 06/24 | 1,737 | 1,746 | 1,732 | 1,733 | -0.57% | 14,500 | 339億5640万 | +0.81% |
| 06/23 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/23 | 1,750 | 1,755 | 1,736 | 1,743 | -0.34% | 20,900 | 341億5234万 | +1.51% |
| 06/22 | 1,750 | 1,756 | 1,738 | 1,749 | -0.06% | 23,700 | 342億6990万 | +1.98% |
| 06/19 | 1,758 | 1,763 | 1,742 | 1,750 | 0% | 33,600 | 342億8950万 | +2.28% |
| 06/18 | 1,768 | 1,769 | 1,738 | 1,750 | +0.81% | 34,500 | 342億8950万 | +2.34% |
| 06/17 | 1,730 | 1,745 | 1,730 | 1,736 | +0.4% | 19,100 | 340億1518万 | +1.7% |
| 06/16 | 1,740 | 1,740 | 1,719 | 1,729 | -0.35% | 12,800 | 338億7802万 | +1.41% |
| 06/15 | 1,729 | 1,750 | 1,729 | 1,735 | +0.29% | 18,500 | 339億9559万 | +1.88% |
| 06/12 | 1,715 | 1,730 | 1,714 | 1,730 | +1.29% | 19,700 | 338億9762万 | +1.7% |
| 06/11 | 1,710 | 1,711 | 1,693 | 1,708 | -0.76% | 22,500 | 334億6655万 | +0.53% |
| 06/10 | 1,706 | 1,731 | 1,706 | 1,721 | +0.35% | 17,500 | 337億2127万 | +1.29% |
| 06/09 | 1,715 | 1,755 | 1,703 | 1,715 | +1.12% | 36,500 | 336億371万 | +1.06% |
| 06/08 | 1,710 | 1,712 | 1,686 | 1,696 | -1.34% | 32,500 | 332億3142万 | +0.06% |
| 06/05 | 1,710 | 1,723 | 1,704 | 1,719 | +0.7% | 15,500 | 336億8208万 | +1.42% |
| 06/04 | 1,693 | 1,710 | 1,688 | 1,707 | 0% | 24,700 | 334億4695万 | +0.77% |
| 06/03 | 1,700 | 1,714 | 1,690 | 1,707 | +1.37% | 22,900 | 334億4695万 | +0.83% |
| 06/02 | 1,717 | 1,717 | 1,681 | 1,684 | -2.09% | 43,600 | 329億9629万 | -0.53% |
| 06/01 | 1,740 | 1,742 | 1,720 | 1,720 | -1.21% | 34,200 | 337億168万 | +1.53% |
| 05/29 | 1,724 | 1,763 | 1,724 | 1,741 | +1.28% | 49,100 | 341億1315万 | +2.71% |
| 05/28 | 1,720 | 1,724 | 1,705 | 1,719 | +0.06% | 31,300 | 336億8208万 | +1.42% |
| 05/27 | 1,701 | 1,720 | 1,698 | 1,718 | +0.88% | 18,800 | 336億6249万 | +1.3% |
| 05/27 | （空売り報告）Nomura International plc 172,832株（0.88%）-0.03% |
| 05/26 | 1,685 | 1,704 | 1,681 | 1,703 | +0.41% | 20,700 | 333億6858万 | +0.35% |
| 05/25 | 1,686 | 1,697 | 1,680 | 1,696 | +0.59% | 25,500 | 332億3142万 | -0.24% |
| 05/22 | 1,692 | 1,692 | 1,675 | 1,686 | +0.36% | 24,100 | 330億3548万 | -0.94% |
| 05/21 | 1,687 | 1,693 | 1,676 | 1,680 | -0.41% | 21,400 | 329億1792万 | -1.47% |
| 05/20 | 1,678 | 1,691 | 1,670 | 1,687 | +0.54% | 34,600 | 330億5507万 | -1.29% |
| 05/19 | 1,673 | 1,682 | 1,664 | 1,678 | +0.48% | 35,600 | 328億7873万 | -2.04% |
| 05/18 | 1,715 | 1,715 | 1,670 | 1,670 | -2.79% | 53,500 | 327億2198万 | -2.85% |
| 05/18 | （空売り報告）Nomura International plc 178,954株（0.91%）+0.1% |
| 05/15 | 1,693 | 1,720 | 1,690 | 1,718 | +2.81% | 48,800 | 336億6249万 | -0.35% |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）16:00 執行役員の担当職務変更に関するお知らせ |
| 05/14 | 1,672 | 1,683 | 1,668 | 1,671 | -0.24% | 30,000 | 327億4157万 | -3.24% |
| 05/13 | 1,703 | 1,705 | 1,675 | 1,675 | -1.18% | 33,300 | 328億1995万 | -3.35% |
| 05/12 | 1,685 | 1,698 | 1,684 | 1,695 | +1.07% | 29,200 | 332億1183万 | -2.47% |
| 05/11 | 1,694 | 1,699 | 1,675 | 1,677 | -0.89% | 31,200 | 328億5913万 | -3.79% |
| 05/08 | 1,705 | 1,705 | 1,685 | 1,692 | -0.82% | 33,800 | 331億5304万 | -3.2% |
| 05/07 | 1,684 | 1,714 | 1,677 | 1,706 | +2.28% | 25,600 | 334億2736万 | -2.68% |
| 05/01 | 1,664 | 1,672 | 1,657 | 1,668 | -0.06% | 25,100 | 326億8279万 | -5.28% |
| 04/30 | 1,690 | 1,690 | 1,662 | 1,669 | -1.71% | 49,300 | 327億238万 | -5.71% |
| 04/28 | 1,681 | 1,698 | 1,680 | 1,698 | +0.83% | 32,100 | 332億7061万 | -4.5% |
| 04/27 | 1,681 | 1,691 | 1,679 | 1,684 | -0.3% | 28,000 | 329億9629万 | -5.61% |
| 04/24 | 1,696 | 1,705 | 1,687 | 1,689 | -0.59% | 25,400 | 330億9426万 | -5.59% |
| 04/23 | 1,710 | 1,710 | 1,696 | 1,699 | -0.64% | 47,500 | 332億9020万 | -5.35% |
| 04/22 | 1,738 | 1,738 | 1,710 | 1,710 | -1.72% | 42,000 | 335億574万 | -5.16% |
| 04/21 | 1,750 | 1,755 | 1,735 | 1,740 | -0.34% | 34,800 | 340億9356万 | -3.87% |
| 04/20 | （5%ルール）住友大阪セメント（11.98%） |
| 04/20 | 1,747 | 1,750 | 1,738 | 1,746 | +0.23% | 30,100 | 342億1112万 | -3.8% |
| 04/17 | 1,755 | 1,760 | 1,742 | 1,742 | -0.85% | 33,800 | 341億3274万 | -4.29% |
| 04/16 | 1,760 | 1,774 | 1,756 | 1,757 | -0.45% | 19,000 | 344億2665万 | -3.78% |
| 04/15 | 1,758 | 1,779 | 1,758 | 1,765 | +0.8% | 17,900 | 345億8341万 | -3.6% |
| 04/14 | 1,774 | 1,774 | 1,747 | 1,751 | -0.57% | 38,400 | 343億909万 | -4.63% |
| 04/14 | （空売り報告）Nomura International plc 159,545株（0.81%）+0.11% |
| 04/13 | 1,770 | 1,781 | 1,761 | 1,761 | -0.9% | 36,100 | 345億503万 | -4.35% |
| 04/10 | 1,795 | 1,801 | 1,775 | 1,777 | -0.78% | 33,700 | 348億1853万 | -3.79% |
| 04/09 | 1,822 | 1,822 | 1,786 | 1,791 | -1.32% | 49,500 | 350億9285万 | -3.35% |
| 04/08 | 1,810 | 1,826 | 1,808 | 1,815 | +0.33% | 32,100 | 355億6311万 | -2.26% |
| 04/07 | 1,800 | 1,813 | 1,795 | 1,809 | +0.61% | 17,800 | 354億4554万 | -2.85% |
| 04/06 | 1,799 | 1,810 | 1,780 | 1,798 | -0.06% | 44,100 | 352億3001万 | -3.85% |
| 04/03 | 1,817 | 1,818 | 1,798 | 1,799 | -0.17% | 20,900 | 352億4960万 | -4.21% |
| 04/02 | 1,826 | 1,833 | 1,802 | 1,802 | -1.21% | 25,100 | 353億838万 | -4.45% |
| 04/01 | 1,825 | 1,844 | 1,813 | 1,824 | +0.66% | 27,800 | 357億3945万 | -3.65% |
| 03/31 | 1,820 | 1,833 | 1,809 | 1,812 | -0.55% | 22,300 | 355億432万 | -4.63% |
| 03/30 | 1,800 | 1,844 | 1,800 | 1,822 | -4.26% | 39,700 | 357億26万 | -4.41% |
| 03/27 | 1,875 | 1,903 | 1,875 | 1,903 | +0.9% | 50,800 | 372億8738万 | -0.42% |
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。
