| 2026 |
| 06/02 | 1,404 | 1,404 | 1,378 | 1,390 | -0.79% | 20,200 | 108億1142万 | +0.22% |
| 06/01 | 1,459 | 1,459 | 1,401 | 1,401 | -3.98% | 18,000 | 108億9697万 | +0.94% |
| 05/29 | 1,455 | 1,460 | 1,440 | 1,459 | +0.27% | 13,100 | 113億4810万 | +5.04% |
| 05/28 | 1,449 | 1,467 | 1,430 | 1,455 | +0.76% | 24,400 | 113億1699万 | +4.9% |
| 05/27 | 1,418 | 1,445 | 1,418 | 1,444 | +1.98% | 34,900 | 112億3143万 | +4.18% |
| 05/26 | 1,385 | 1,416 | 1,381 | 1,416 | +2.53% | 26,800 | 110億1364万 | +2.31% |
| 05/25 | 1,380 | 1,407 | 1,375 | 1,381 | +0.66% | 48,200 | 107億4141万 | -0.22% |
| 05/22 | （IR情報）17:00 自己株式を活用した第三者割当による第1回新株予約権及び第2回新株予約権(固定行使価額型)の発行に関するお知らせ |
| 05/22 | （IR情報）17:00 自己株式の消却に関するお知らせ |
| 05/22 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 05/22 | 1,357 | 1,372 | 1,353 | 1,372 | +1.48% | 6,100 | 106億7141万 | -0.87% |
| 05/21 | 1,355 | 1,358 | 1,349 | 1,352 | +0.07% | 7,900 | 105億1585万 | -2.38% |
| 05/20 | 1,376 | 1,376 | 1,337 | 1,351 | -1.31% | 21,200 | 105億807万 | -2.67% |
| 05/19 | 1,374 | 1,378 | 1,365 | 1,369 | -0.36% | 18,300 | 106億4808万 | -1.51% |
| 05/18 | 1,390 | 1,390 | 1,367 | 1,374 | -1.08% | 12,300 | 106億8697万 | -1.36% |
| 05/15 | 1,387 | 1,390 | 1,372 | 1,389 | +1.09% | 11,200 | 108億364万 | -0.36% |
| 05/14 | 1,390 | 1,394 | 1,368 | 1,374 | -1.15% | 20,700 | 106億8697万 | -1.51% |
| 05/13 | 1,402 | 1,402 | 1,386 | 1,390 | -1% | 13,100 | 108億1142万 | -0.43% |
| 05/12 | 1,394 | 1,414 | 1,391 | 1,404 | +0.72% | 18,700 | 109億2031万 | +0.57% |
| 05/11 | 1,419 | 1,429 | 1,386 | 1,394 | +0.29% | 54,900 | 108億4253万 | -0.21% |
| 05/08 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 05/08 | （IR情報）15:00 業績予想値と実績値との差異に関するお知らせ |
| 05/08 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 1,355 | 1,415 | 1,326 | 1,390 | +2.73% | 91,600 | 108億1142万 | -0.5% |
| 05/07 | 1,351 | 1,360 | 1,346 | 1,353 | +0.59% | 14,900 | 105億2363万 | -3.15% |
| 05/01 | 1,352 | 1,352 | 1,343 | 1,345 | -1.39% | 12,800 | 104億6141万 | -3.93% |
| 04/30 | 1,378 | 1,378 | 1,352 | 1,364 | -1.09% | 12,100 | 106億919万 | -2.78% |
| 04/28 | 1,334 | 1,379 | 1,334 | 1,379 | +2.91% | 39,800 | 107億2586万 | -1.71% |
| 04/27 | 1,382 | 1,382 | 1,337 | 1,340 | -3.87% | 48,900 | 104億2252万 | -4.42% |
| 04/24 | 1,414 | 1,414 | 1,372 | 1,394 | -0.85% | 34,000 | 108億4253万 | -0.43% |
| 04/23 | 1,412 | 1,417 | 1,387 | 1,406 | -0.42% | 10,600 | 109億3586万 | +0.57% |
| 04/22 | 1,430 | 1,430 | 1,409 | 1,412 | -0.84% | 11,200 | 109億8253万 | +1% |
| 04/21 | 1,421 | 1,425 | 1,412 | 1,424 | +0.71% | 8,700 | 110億7587万 | +2.01% |
| 04/20 | 1,410 | 1,423 | 1,400 | 1,414 | +0.28% | 11,500 | 109億9809万 | +1.43% |
| 04/17 | 1,394 | 1,410 | 1,394 | 1,410 | +0.71% | 4,900 | 109億6698万 | +1.29% |
| 04/16 | 1,409 | 1,415 | 1,387 | 1,400 | -0.64% | 10,700 | 108億8920万 | +0.57% |
| 04/15 | 1,397 | 1,415 | 1,397 | 1,409 | +0.64% | 7,000 | 109億5920万 | +1.22% |
| 04/14 | 1,400 | 1,419 | 1,390 | 1,400 | 0% | 10,700 | 108億8920万 | +0.5% |
| 04/13 | 1,407 | 1,416 | 1,389 | 1,400 | -0.85% | 11,200 | 108億8920万 | +0.65% |
| 04/10 | 1,428 | 1,435 | 1,401 | 1,412 | -0.07% | 10,600 | 109億8253万 | +1.44% |
| 04/09 | 1,438 | 1,445 | 1,413 | 1,413 | -1.19% | 17,100 | 109億9031万 | +1.51% |
| 04/08 | 1,440 | 1,443 | 1,423 | 1,430 | +2.22% | 23,200 | 111億2254万 | +2.88% |
| 04/07 | 1,416 | 1,436 | 1,399 | 1,399 | -0.78% | 18,100 | 108億8142万 | +0.72% |
| 04/06 | 1,410 | 1,419 | 1,406 | 1,410 | +0.14% | 6,400 | 109億6698万 | +1.29% |
| 04/03 | （自社株買い）取締役会(2026年3月25日)での決議状況(取得期間2026年3月26日～2026年3月26日) |
| 04/03 | 1,402 | 1,420 | 1,401 | 1,408 | +0.5% | 15,300 | 109億5142万 | +1% |
| 04/02 | 1,422 | 1,430 | 1,401 | 1,401 | -1.41% | 18,300 | 108億9697万 | +0.43% |
| 04/01 | 1,403 | 1,421 | 1,396 | 1,421 | +2.16% | 30,000 | 110億5253万 | +1.79% |
| 03/31 | （5%ルール）太平洋セメント（14.68%） |
| 03/31 | 1,387 | 1,403 | 1,369 | 1,391 | +0.14% | 37,700 | 108億1919万 | -0.43% |
| 03/30 | 1,395 | 1,407 | 1,369 | 1,389 | -3.61% | 81,900 | 108億364万 | -0.71% |
| 03/27 | 1,423 | 1,450 | 1,419 | 1,441 | +1.62% | 59,000 | 112億809万 | +2.86% |
| 03/26 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 03/26 | 1,415 | 1,452 | 1,407 | 1,418 | +3.88% | 154,900 | 110億2920万 | +1.29% |
| 03/25 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/25 | 1,355 | 1,370 | 1,355 | 1,365 | +2.32% | 12,500 | 106億1697万 | -2.5% |
| 03/24 | 1,336 | 1,346 | 1,331 | 1,334 | +2.14% | 19,000 | 103億7585万 | -4.85% |
| 03/23 | 1,322 | 1,323 | 1,300 | 1,306 | -3.04% | 32,800 | 101億5806万 | -7.05% |
| 03/19 | 1,380 | 1,380 | 1,345 | 1,347 | -3.02% | 23,100 | 104億7696万 | -4.47% |
| 03/18 | 1,374 | 1,394 | 1,374 | 1,389 | +1.83% | 13,900 | 108億364万 | -1.7% |
| 03/17 | 1,380 | 1,384 | 1,364 | 1,364 | -0.8% | 13,700 | 106億919万 | -3.54% |
| 03/16 | 1,362 | 1,375 | 1,362 | 1,375 | -0.36% | 14,700 | 106億9475万 | -2.96% |
| 03/13 | 1,371 | 1,389 | 1,362 | 1,380 | -0.79% | 21,100 | 107億3364万 | -3.23% |
| 03/12 | 1,416 | 1,416 | 1,391 | 1,391 | -1.83% | 14,000 | 108億1919万 | -2.66% |
| 03/11 | 1,419 | 1,434 | 1,416 | 1,417 | +0.21% | 15,100 | 110億2142万 | -0.98% |
| 03/10 | 1,397 | 1,414 | 1,381 | 1,414 | +3.06% | 22,000 | 109億9809万 | -1.26% |
| 03/09 | 1,364 | 1,375 | 1,349 | 1,372 | -2.83% | 40,400 | 106億7141万 | -4.19% |
| 03/06 | 1,402 | 1,414 | 1,392 | 1,412 | -0.07% | 13,000 | 109億8253万 | -1.6% |
| 03/05 | 1,399 | 1,426 | 1,399 | 1,413 | +2.84% | 21,200 | 109億9031万 | -1.6% |
| 03/04 | 1,382 | 1,390 | 1,350 | 1,374 | -2.28% | 42,600 | 106億8697万 | -4.38% |
| 03/03 | 1,460 | 1,460 | 1,406 | 1,406 | -3.23% | 20,900 | 109億3586万 | -2.36% |
| 03/02 | 1,450 | 1,453 | 1,425 | 1,453 | -0.27% | 14,700 | 113億143万 | +0.83% |
| 02/27 | 1,438 | 1,468 | 1,438 | 1,457 | +1.46% | 21,000 | 113億3254万 | +1.18% |
| 02/26 | 1,445 | 1,460 | 1,436 | 1,436 | -0.49% | 8,900 | 111億6920万 | -0.14% |
| 02/25 | 1,448 | 1,466 | 1,443 | 1,443 | -0.35% | 24,500 | 112億2365万 | +0.42% |
| 02/24 | 1,435 | 1,448 | 1,425 | 1,448 | +1.19% | 19,200 | 112億6254万 | +0.84% |
| 02/20 | 1,436 | 1,436 | 1,422 | 1,431 | -0.14% | 8,900 | 111億3031万 | -0.28% |
| 02/19 | 1,430 | 1,434 | 1,420 | 1,433 | +0.99% | 6,700 | 111億4587万 | -0.14% |
| 02/18 | 1,411 | 1,437 | 1,411 | 1,419 | +0.07% | 11,800 | 110億3698万 | -0.98% |
| 02/17 | 1,407 | 1,418 | 1,403 | 1,418 | +0.57% | 12,300 | 110億2920万 | -1.05% |
| 02/16 | 1,428 | 1,428 | 1,403 | 1,410 | -0.84% | 13,500 | 109億6698万 | -1.61% |
| 02/13 | 1,434 | 1,434 | 1,407 | 1,422 | -1.11% | 24,300 | 110億6031万 | -0.77% |
| 02/12 | 1,419 | 1,438 | 1,415 | 1,438 | +2.28% | 25,800 | 111億8476万 | +0.28% |
| 02/10 | 1,423 | 1,432 | 1,403 | 1,406 | -1.26% | 47,700 | 109億3586万 | -1.88% |
| 02/09 | 1,437 | 1,437 | 1,408 | 1,424 | 0% | 54,900 | 110億7587万 | -0.7% |
| 02/06 | 1,370 | 1,428 | 1,366 | 1,424 | -12.1% | 194,800 | 110億7587万 | -0.63% |
| 02/05 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,449 | 1,665 | 1,442 | 1,620 | +11.96% | 260,600 | 126億36万 | +13.13% |
| 02/04 | 1,442 | 1,448 | 1,439 | 1,447 | +0.35% | 9,000 | 112億5476万 | +1.76% |
| 02/03 | 1,441 | 1,446 | 1,425 | 1,442 | +0.98% | 14,400 | 112億1587万 | +1.62% |
| 02/02 | 1,429 | 1,445 | 1,427 | 1,428 | -0.49% | 6,900 | 111億698万 | +0.92% |
| 01/30 | 1,420 | 1,457 | 1,420 | 1,435 | +0.49% | 8,900 | 111億6143万 | +1.7% |
| 01/29 | 1,426 | 1,433 | 1,398 | 1,428 | -0.35% | 17,000 | 111億698万 | +1.56% |
| 01/28 | 1,450 | 1,451 | 1,410 | 1,433 | -1.51% | 15,600 | 111億4587万 | +2.36% |
| 01/27 | 1,427 | 1,462 | 1,427 | 1,455 | +1.54% | 19,500 | 113億1699万 | +4.45% |
| 01/26 | 1,421 | 1,435 | 1,410 | 1,433 | -0.28% | 12,000 | 111億4587万 | +3.39% |
| 01/23 | 1,440 | 1,445 | 1,428 | 1,437 | 0% | 19,400 | 111億7698万 | +4.13% |
| 01/22 | 1,412 | 1,438 | 1,398 | 1,437 | +2.72% | 25,200 | 111億7698万 | +4.66% |
| 01/21 | 1,400 | 1,401 | 1,390 | 1,399 | -0.78% | 13,100 | 108億8142万 | +2.42% |
| 01/20 | 1,419 | 1,419 | 1,403 | 1,410 | -0.63% | 9,500 | 109億6698万 | +3.68% |
| 01/19 | 1,424 | 1,432 | 1,412 | 1,419 | -0.42% | 8,700 | 110億3698万 | +4.8% |
| 01/16 | 1,422 | 1,434 | 1,422 | 1,425 | +0.14% | 12,500 | 110億8365万 | +5.71% |
| 01/15 | 1,405 | 1,423 | 1,405 | 1,423 | +1.28% | 9,000 | 110億6809万 | +6.04% |
| 01/14 | 1,414 | 1,417 | 1,405 | 1,405 | -0.64% | 10,300 | 109億2809万 | +5.16% |
| 01/13 | 1,426 | 1,426 | 1,391 | 1,414 | +0.21% | 24,600 | 109億9809万 | +6.32% |
| 01/09 | 1,410 | 1,419 | 1,405 | 1,411 | -0.42% | 10,200 | 109億7475万 | +6.57% |
| 01/08 | 1,435 | 1,435 | 1,409 | 1,417 | -1.25% | 18,200 | 110億2142万 | +7.51% |
| 01/07 | 1,429 | 1,437 | 1,428 | 1,435 | +0.42% | 9,500 | 111億6143万 | +9.38% |
| 01/06 | 1,427 | 1,436 | 1,422 | 1,429 | +0.7% | 17,700 | 111億1476万 | +9.5% |
| 01/05 | 1,415 | 1,422 | 1,408 | 1,419 | +1.07% | 13,000 | 110億3698万 | +9.24% |
| 2025 |
| 12/30 | 1,407 | 1,417 | 1,404 | 1,404 | +0.07% | 12,300 | 109億2031万 | +8.58% |
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。
