| 2026 |
| 06/03 | 2,177 | 2,254 | 2,168 | 2,221 | +6.12% | 2,075,100 | 4824億9857万 | +16.22% |
| 06/02 | 2,048 | 2,155 | 2,046 | 2,093 | +3.15% | 2,004,600 | 4546億9136万 | +10.39% |
| 06/01 | 2,086 | 2,126 | 2,005 | 2,029 | -2.36% | 1,815,800 | 4407億8776万 | +7.53% |
| 05/29 | 2,029 | 2,099 | 2,014 | 2,078 | +6.24% | 1,728,900 | 4514億3270万 | +10.41% |
| 05/28 | 1,922 | 1,962 | 1,894 | 1,956 | +1.14% | 1,058,200 | 4249億2896万 | +4.38% |
| 05/27 | 1,931 | 1,949 | 1,915 | 1,934 | +0.62% | 727,700 | 4201億4959万 | +3.31% |
| 05/26 | 1,950 | 1,963 | 1,909 | 1,922 | -0.77% | 596,800 | 4175億4267万 | +2.73% |
| 05/25 | 1,892 | 1,937 | 1,874 | 1,937 | +3.69% | 647,500 | 4208億132万 | +3.58% |
| 05/22 | 1,859 | 1,897 | 1,844 | 1,868 | +1.58% | 819,000 | 4058億1150万 | 0% |
| 05/21 | 1,829 | 1,857 | 1,813 | 1,839 | +1.88% | 646,100 | 3995億1143万 | -1.61% |
| 05/20 | 1,857 | 1,862 | 1,778 | 1,805 | -3.53% | 1,196,300 | 3921億2514万 | -3.53% |
| 05/19 | 1,848 | 1,878 | 1,831 | 1,871 | +1.96% | 949,300 | 4064億6323万 | -0.27% |
| 05/18 | 1,803 | 1,835 | 1,773 | 1,835 | -2.96% | 1,734,600 | 3986億4245万 | -2.45% |
| 05/15 | （IR情報）19:00 東北特殊鋼株式会社(証券コード:5484)に対する公開買付けの開始に関するお知らせ |
| 05/15 | （IR情報）11:40 2026年3月期決算短信〔IFRS〕(連結) |
| 05/15 | （IR情報）11:40 2026年3月期決算説明会 |
| 05/15 | （IR情報）11:40 「取締役および執行役員の異動に関するお知らせ」の一部変更について |
| 05/15 | 1,906 | 2,028 | 1,863 | 1,891 | -4.11% | 3,186,800 | 4108億811万 | +0.48% |
| 05/14 | 1,900 | 1,972 | 1,891 | 1,972 | +5.51% | 1,144,400 | 4284億486万 | +4.84% |
| 05/13 | 1,868 | 1,887 | 1,851 | 1,869 | +0.38% | 901,700 | 4060億2874万 | -0.43% |
| 05/12 | 1,885 | 1,906 | 1,851 | 1,862 | -0.05% | 963,700 | 4045億803万 | -0.69% |
| 05/11 | 1,888 | 1,896 | 1,847 | 1,863 | -0.85% | 774,700 | 4047億2528万 | -0.69% |
| 05/08 | 1,869 | 1,879 | 1,831 | 1,879 | -1% | 730,000 | 4082億118万 | +0.27% |
| 05/07 | 1,866 | 1,917 | 1,857 | 1,898 | +3.38% | 987,900 | 4123億2881万 | +1.33% |
| 05/01 | 1,825 | 1,845 | 1,823 | 1,836 | +0.71% | 559,800 | 3988億5969万 | -2.13% |
| 04/30 | 1,818 | 1,833 | 1,801 | 1,823 | -1.62% | 681,800 | 3960億3552万 | -3.08% |
| 04/28 | 1,833 | 1,853 | 1,821 | 1,853 | +1.65% | 571,500 | 4025億5284万 | -1.8% |
| 04/27 | （IR情報）17:00 執行役員の異動に関するお知らせ |
| 04/27 | 1,828 | 1,840 | 1,798 | 1,823 | -0.38% | 558,600 | 3960億3552万 | -3.6% |
| 04/24 | 1,832 | 1,855 | 1,814 | 1,830 | -0.38% | 674,500 | 3975億5623万 | -3.38% |
| 04/23 | 1,863 | 1,869 | 1,805 | 1,837 | -1.82% | 764,600 | 3990億7694万 | -3.26% |
| 04/22 | 1,870 | 1,883 | 1,842 | 1,871 | -1.21% | 663,400 | 4064億6323万 | -1.94% |
| 04/21 | 1,919 | 1,923 | 1,894 | 1,894 | +0.11% | 657,100 | 4114億5984万 | -1.04% |
| 04/20 | 1,897 | 1,902 | 1,877 | 1,892 | +0.37% | 396,600 | 4110億2535万 | -1.3% |
| 04/17 | 1,895 | 1,901 | 1,883 | 1,885 | -1.87% | 397,700 | 4095億464万 | -1.93% |
| 04/16 | 1,911 | 1,927 | 1,908 | 1,921 | +1.96% | 510,500 | 4173億2542万 | -0.26% |
| 04/15 | 1,905 | 1,920 | 1,877 | 1,884 | -0.63% | 744,700 | 4092億8740万 | -2.48% |
| 04/14 | 1,910 | 1,915 | 1,885 | 1,896 | +0.32% | 763,700 | 4118億9433万 | -2.12% |
| 04/13 | 1,885 | 1,908 | 1,875 | 1,890 | -0.63% | 679,900 | 4105億9086万 | -2.53% |
| 04/10 | 1,919 | 1,942 | 1,899 | 1,902 | -1.3% | 948,800 | 4131億9779万 | -2.31% |
| 04/09 | 1,973 | 1,974 | 1,927 | 1,927 | -2.73% | 818,900 | 4186億2888万 | -1.43% |
| 04/08 | 1,967 | 1,992 | 1,928 | 1,981 | +5.6% | 1,032,100 | 4303億6005万 | +1.12% |
| 04/07 | 1,860 | 1,885 | 1,858 | 1,876 | +0.91% | 554,800 | 4075億4945万 | -4.67% |
| 04/06 | 1,859 | 1,872 | 1,849 | 1,859 | -0.27% | 564,600 | 4038億5630万 | -6.44% |
| 04/03 | 1,860 | 1,877 | 1,849 | 1,864 | +2.14% | 515,700 | 4049億4252万 | -7.17% |
| 04/02 | 1,899 | 1,920 | 1,825 | 1,825 | -3.49% | 1,044,900 | 3964億7001万 | -9.79% |
| 04/01 | 1,903 | 1,906 | 1,845 | 1,891 | +4.3% | 1,112,900 | 4108億811万 | -7.3% |
| 03/31 | 1,804 | 1,848 | 1,787 | 1,813 | -2.47% | 1,047,700 | 3938億6309万 | -11.69% |
| 03/30 | （IR情報）15:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 03/30 | 1,822 | 1,863 | 1,812 | 1,859 | -5.49% | 960,900 | 4038億5630万 | -10.06% |
| 03/27 | 1,949 | 1,969 | 1,926 | 1,967 | +0.15% | 821,400 | 4273億1864万 | -5.48% |
| 03/26 | 1,980 | 1,994 | 1,947 | 1,964 | -0.61% | 474,400 | 4266億6691万 | -6.07% |
| 03/25 | 2,000 | 2,008 | 1,972 | 1,976 | +1.28% | 741,100 | 4292億7383万 | -5.82% |
| 03/24 | 1,950 | 1,956 | 1,909 | 1,951 | +3.56% | 619,900 | 4238億4274万 | -7.32% |
| 03/23 | 1,883 | 1,899 | 1,845 | 1,884 | -3.83% | 1,037,400 | 4092億8740万 | -10.71% |
| 03/19 | 2,022 | 2,037 | 1,959 | 1,959 | -5.86% | 1,866,100 | 4255億8069万 | -7.64% |
| 03/18 | 2,030 | 2,088 | 2,026 | 2,081 | +3.89% | 670,500 | 4520億8444万 | -2.07% |
| 03/17 | 2,037 | 2,043 | 1,995 | 2,003 | +1.11% | 617,400 | 4351億3942万 | -5.65% |
| 03/16 | 1,990 | 2,000 | 1,957 | 1,981 | -1% | 718,200 | 4303億6005万 | -6.78% |
| 03/13 | 1,972 | 2,025 | 1,955 | 2,001 | -0.1% | 873,800 | 4347億493万 | -5.92% |
| 03/12 | 2,030 | 2,055 | 1,986 | 2,003 | -2.44% | 790,300 | 4351億3942万 | -5.96% |
| 03/11 | 2,050 | 2,083 | 2,033 | 2,053 | +1.84% | 766,000 | 4460億161万 | -3.71% |
| 03/10 | 2,027 | 2,047 | 2,002 | 2,016 | +3.28% | 1,135,300 | 4379億6359万 | -5.31% |
| 03/09 | 1,911 | 1,961 | 1,891 | 1,952 | -6.51% | 1,559,400 | 4240億5998万 | -8.23% |
| 03/06 | 2,061 | 2,108 | 2,041 | 2,088 | -0.67% | 837,200 | 4536億514万 | -1.83% |
| 03/05 | 2,133 | 2,175 | 2,083 | 2,102 | +3.8% | 1,302,000 | 4566億4656万 | -0.94% |
| 03/04 | 2,101 | 2,150 | 1,986 | 2,025 | -8.37% | 2,289,800 | 4399億1878万 | -4.39% |
| 03/03 | 2,307 | 2,355 | 2,210 | 2,210 | -5.72% | 1,996,500 | 4801億889万 | +4.44% |
| 03/02 | 2,380 | 2,380 | 2,308 | 2,344 | -1.68% | 2,054,800 | 5092億1957万 | +11.14% |
| 02/27 | 2,252 | 2,388 | 2,241 | 2,384 | +5.77% | 2,057,300 | 5179億932万 | +13.79% |
| 02/26 | 2,300 | 2,318 | 2,229 | 2,254 | +0.58% | 2,014,400 | 4896億6762万 | +8.47% |
| 02/25 | 2,245 | 2,268 | 2,223 | 2,241 | +0.95% | 1,581,900 | 4868億4345万 | +8.42% |
| 02/24 | （IR情報）17:00 取締役および執行役員の異動に関するお知らせ |
| 02/24 | 2,170 | 2,223 | 2,143 | 2,220 | +2.78% | 1,429,800 | 4822億8133万 | +7.92% |
| 02/20 | 2,192 | 2,199 | 2,127 | 2,160 | -2.35% | 1,388,500 | 4692億4670万 | +5.37% |
| 02/19 | 2,193 | 2,223 | 2,170 | 2,212 | +0.23% | 1,387,000 | 4805億4338万 | +7.9% |
| 02/18 | 2,180 | 2,226 | 2,145 | 2,207 | +2.46% | 1,807,000 | 4794億5716万 | +7.92% |
| 02/17 | 2,135 | 2,204 | 2,134 | 2,154 | +0.51% | 2,174,900 | 4679億4324万 | +5.8% |
| 02/16 | 2,150 | 2,170 | 2,125 | 2,143 | +3.98% | 1,627,100 | 4655億5355万 | +5.83% |
| 02/13 | 2,115 | 2,156 | 2,056 | 2,061 | -4.8% | 1,549,900 | 4477億3956万 | +2.49% |
| 02/12 | 2,086 | 2,181 | 2,085 | 2,165 | +5% | 2,389,200 | 4703億3292万 | +8.36% |
| 02/10 | 2,070 | 2,080 | 2,037 | 2,062 | +0.78% | 1,385,900 | 4479億5680万 | +4.25% |
| 02/09 | 2,072 | 2,072 | 1,990 | 2,046 | +0.1% | 1,968,600 | 4444億8090万 | +4.33% |
| 02/06 | （5%ルール）みずほ銀行（3.72%）アセットマネジメントOneインターナショナル(Asse…（0.37%）アセットマネジメントOne（2.31%） |
| 02/06 | 1,996 | 2,044 | 1,978 | 2,044 | +0.74% | 1,260,800 | 4440億4641万 | +5.2% |
| 02/05 | 2,100 | 2,116 | 2,025 | 2,029 | -2.59% | 1,629,100 | 4407億8776万 | +5.4% |
| 02/04 | 2,049 | 2,087 | 2,042 | 2,083 | +1.91% | 1,675,300 | 4525億1892万 | +9.17% |
| 02/03 | 2,043 | 2,048 | 1,998 | 2,044 | +3.91% | 1,374,200 | 4440億4641万 | +8.21% |
| 02/02 | 1,986 | 2,053 | 1,950 | 1,967 | -0.91% | 1,703,700 | 4273億1864万 | +5.13% |
| 01/30 | 1,979 | 2,039 | 1,945 | 1,985 | +1.95% | 2,204,900 | 4312億2903万 | +6.95% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算説明会 |
| 01/29 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/29 | 1,950 | 1,965 | 1,902 | 1,947 | -0.15% | 1,638,600 | 4229億7376万 | +5.76% |
| 01/28 | 1,988 | 1,988 | 1,930 | 1,950 | -2.99% | 1,164,400 | 4236億2549万 | +6.67% |
| 01/27 | 1,970 | 2,015 | 1,953 | 2,010 | +1.67% | 1,255,200 | 4366億6012万 | +10.87% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 646,769株（0.29%）-0.36%義務消失 |
| 01/26 | 2,012 | 2,023 | 1,977 | 1,977 | -2.71% | 1,449,700 | 4294億9108万 | +10.08% |
| 01/23 | 2,027 | 2,057 | 2,001 | 2,032 | +1.65% | 1,585,500 | 4414億3949万 | +14.16% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 1,415,469株（0.65%）-0.1% |
| 01/22 | 2,016 | 2,028 | 1,984 | 1,999 | +1.78% | 1,718,600 | 4342億7044万 | +13.39% |
| 01/21 | 1,912 | 1,985 | 1,903 | 1,964 | -0.46% | 1,639,200 | 4266億6691万 | +12.49% |
| 01/21 | （空売り報告）JPM Securities Japan Co Ltd. 1,648,269株（0.75%）+0.12% |
| 01/20 | 2,000 | 2,035 | 1,956 | 1,973 | -1.45% | 1,950,400 | 4286億2210万 | +14.11% |
| 01/19 | 2,038 | 2,038 | 1,981 | 2,002 | -1.38% | 2,244,100 | 4349億2217万 | +16.94% |
| 01/19 | （空売り報告）JPM Securities Japan Co Ltd. 1,370,469株（0.63%）-0.12% |
| 01/16 | 2,170 | 2,200 | 1,996 | 2,030 | -6.24% | 7,014,500 | 4410億500万 | +19.83% |
| 01/16 | （空売り報告）JPM Securities Japan Co Ltd. 1,647,569株（0.75%）新規 |
| 01/15 | 2,072 | 2,276 | 2,065 | 2,165 | +3.54% | 8,924,600 | 4703億3292万 | +29.25% |
| 01/14 | 1,998 | 2,142 | 1,981 | 2,091 | +5.61% | 6,319,300 | 4542億5687万 | +26.65% |
| 01/13 | 2,137 | 2,150 | 1,975 | 1,980 | +5.49% | 6,442,100 | 4301億4281万 | +21.4% |
| 01/09 | 1,820 | 1,912 | 1,806 | 1,877 | +4.05% | 3,783,700 | 4077億6669万 | +16.29% |
| 01/08 | 1,900 | 1,906 | 1,801 | 1,804 | +3.92% | 5,271,700 | 3919億789万 | +12.68% |
| 01/07 | 1,739 | 1,804 | 1,727 | 1,736 | +4.33% | 3,208,500 | 3771億3531万 | +9.11% |
| 01/06 | 1,637 | 1,677 | 1,628 | 1,664 | +3.03% | 953,300 | 3614億9375万 | +4.98% |
| 01/05 | 1,608 | 1,622 | 1,595 | 1,615 | +0.94% | 576,200 | 3508億4880万 | +2.22% |
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。
