| 2026 |
| 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% |
| 03/26 | 1,879 | 1,886 | 1,870 | 1,886 | +0.8% | 22,700 | 369億5428万 | -1.41% |
| 03/25 | 1,850 | 1,876 | 1,850 | 1,871 | +1.57% | 18,500 | 366億6037万 | -2.25% |
| 03/24 | 1,854 | 1,854 | 1,827 | 1,842 | +1.54% | 12,800 | 360億9214万 | -3.81% |
| 03/23 | 1,850 | 1,850 | 1,814 | 1,814 | -1.95% | 35,600 | 355億4351万 | -5.42% |
| 03/19 | 1,878 | 1,884 | 1,850 | 1,850 | -2.37% | 26,500 | 362億4890万 | -3.85% |
| 03/19 | （空売り報告）Nomura International plc 137,430株（0.7%）+0.07% |
| 03/18 | 1,889 | 1,897 | 1,878 | 1,895 | +1.34% | 14,600 | 371億3063万 | -1.61% |
| 03/17 | 1,879 | 1,887 | 1,865 | 1,870 | +0.05% | 18,000 | 366億4078万 | -2.91% |
| 03/16 | 1,870 | 1,876 | 1,862 | 1,869 | 0% | 19,100 | 366億2118万 | -2.86% |
| 03/13 | （IR情報）16:00 組織変更、取締役の担当職務変更ならびに執行役員の異動および担当職務変更のお知らせ |
| 03/13 | 1,866 | 1,885 | 1,866 | 1,869 | -0.95% | 27,700 | 366億2118万 | -2.76% |
| 03/12 | 1,907 | 1,910 | 1,883 | 1,887 | -0.84% | 23,700 | 369億7387万 | -1.72% |
| 03/11 | 1,914 | 1,919 | 1,898 | 1,903 | +0.74% | 20,500 | 372億8738万 | -0.73% |
| 03/10 | 1,899 | 1,914 | 1,883 | 1,889 | +1.29% | 26,400 | 370億1306万 | -1.25% |
| 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% |
| 12/25 | （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 |
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。
