| 2026 |
| 03/06 | 5,120 | 5,209 | 4,998 | 5,179 | -1.73% | 1,477,500 | 6809億8430万 | +1.41% |
| 03/05 | 5,600 | 5,600 | 5,186 | 5,270 | +1.35% | 1,956,900 | 6929億4984万 | +3.78% |
| 03/04 | 5,348 | 5,524 | 5,020 | 5,200 | -7.93% | 3,094,000 | 6837億4558万 | +3.05% |
| 03/03 | 6,100 | 6,100 | 5,601 | 5,648 | -7.46% | 2,602,100 | 7426億5289万 | +12.62% |
| 03/02 | 5,954 | 6,126 | 5,852 | 6,103 | +1.62% | 2,425,000 | 8024億8063万 | +22.85% |
| 02/27 | （IR情報）15:30 株主優待制度の廃止に関するお知らせ |
| 02/27 | （5%ルール）シルチェスター・インターナショナル・インベスター…（7.83%） |
| 02/27 | 5,584 | 6,017 | 5,566 | 6,006 | +7.98% | 3,095,900 | 7897億2614万 | +22.62% |
| 02/26 | 5,681 | 5,760 | 5,514 | 5,562 | -1.77% | 2,282,300 | 7313億4479万 | +15.11% |
| 02/25 | 5,496 | 5,710 | 5,452 | 5,662 | +4.14% | 2,308,000 | 7444億9374万 | +18.43% |
| 02/24 | 5,300 | 5,445 | 5,252 | 5,437 | +3.82% | 2,108,800 | 7149億860万 | +14.97% |
| 02/20 | 5,210 | 5,241 | 5,170 | 5,237 | -0.51% | 1,269,100 | 6886億1069万 | +11.76% |
| 02/19 | 5,249 | 5,277 | 5,197 | 5,264 | +2.49% | 1,266,700 | 6921億6091万 | +13.16% |
| 02/18 | 4,994 | 5,179 | 4,970 | 5,136 | +1.95% | 1,334,700 | 6753億3025万 | +11.24% |
| 02/17 | 5,200 | 5,236 | 5,038 | 5,038 | -3.54% | 1,594,400 | 6624億4427万 | +10% |
| 02/16 | 5,497 | 5,506 | 5,223 | 5,223 | -3.22% | 2,221,700 | 6867億6984万 | +15.09% |
| 02/13 | 5,347 | 5,629 | 5,182 | 5,397 | +2.8% | 5,766,500 | 7096億4902万 | +20.25% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/12 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 5,010 | 5,340 | 5,003 | 5,250 | +6.3% | 3,813,200 | 6903億2005万 | +18.48% |
| 02/10 | 4,900 | 4,939 | 4,825 | 4,939 | +3.41% | 1,967,200 | 6494億2681万 | +12.76% |
| 02/09 | 4,724 | 4,812 | 4,605 | 4,776 | +5.22% | 1,903,900 | 6279億9401万 | +10.3% |
| 02/06 | 4,425 | 4,539 | 4,363 | 4,539 | +0.98% | 1,882,400 | 5968億3099万 | +5.93% |
| 02/05 | 4,696 | 4,723 | 4,450 | 4,495 | -3.87% | 2,320,200 | 5910億4545万 | +5.67% |
| 02/04 | 4,574 | 4,694 | 4,504 | 4,676 | +5.46% | 2,042,000 | 6148億4506万 | +10.81% |
| 02/03 | 4,319 | 4,443 | 4,294 | 4,434 | +6.1% | 2,057,600 | 5830億2459万 | +6.08% |
| 02/02 | 4,238 | 4,383 | 4,178 | 4,179 | -6.05% | 3,103,700 | 5494億9476万 | +0.72% |
| 01/30 | （IR情報）12:00 主要株主の異動に関するお知らせ |
| 01/30 | 4,515 | 4,648 | 4,354 | 4,448 | -2.99% | 3,120,200 | 5848億6545万 | +7.88% |
| 01/29 | （5%ルール）シルチェスター・インターナショナル・インベスター…（8.93%） |
| 01/29 | 4,525 | 4,609 | 4,426 | 4,585 | +2.89% | 2,115,500 | 6028億7951万 | +12.24% |
| 01/28 | 4,475 | 4,506 | 4,391 | 4,456 | -0.25% | 1,377,200 | 5859億1736万 | +10.35% |
| 01/27 | 4,391 | 4,489 | 4,377 | 4,467 | +1.02% | 1,558,600 | 5873億6375万 | +11.9% |
| 01/26 | 4,499 | 4,544 | 4,417 | 4,422 | -0.96% | 1,898,700 | 5814億4672万 | +12.03% |
| 01/23 | 4,422 | 4,507 | 4,415 | 4,465 | +2.29% | 1,629,500 | 5871億77万 | +14.43% |
| 01/22 | 4,375 | 4,402 | 4,300 | 4,365 | +0.46% | 1,390,300 | 5739億5182万 | +13.11% |
| 01/21 | 4,231 | 4,384 | 4,220 | 4,345 | +1.02% | 1,581,500 | 5713億2202万 | +13.65% |
| 01/20 | 4,365 | 4,375 | 4,247 | 4,301 | -1.33% | 1,208,100 | 5655億3649万 | +13.75% |
| 01/19 | 4,300 | 4,362 | 4,266 | 4,359 | +0.21% | 1,244,500 | 5731億6288万 | +16.46% |
| 01/16 | 4,380 | 4,390 | 4,291 | 4,350 | -1.18% | 1,612,000 | 5719億7947万 | +17.66% |
| 01/15 | 4,367 | 4,445 | 4,350 | 4,402 | +0.34% | 2,422,600 | 5788億1693万 | +20.5% |
| 01/14 | （5%ルール）シルチェスター・インターナショナル・インベスター…（10.15%） |
| 01/14 | 4,237 | 4,400 | 4,203 | 4,387 | +4.33% | 2,369,800 | 5768億4459万 | +21.66% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 237,363株（0.18%）-0.33%義務消失 |
| 01/13 | 4,204 | 4,297 | 4,166 | 4,205 | +5.2% | 2,243,900 | 5529億1349万 | +18.18% |
| 01/09 | 3,978 | 4,004 | 3,931 | 3,997 | +1.01% | 1,225,200 | 5255億6367万 | +13.71% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 676,163株（0.51%）再IN |
| 01/08 | 3,984 | 4,048 | 3,936 | 3,957 | -0.68% | 2,145,500 | 5203億408万 | +13.71% |
| 01/07 | 4,002 | 4,048 | 3,951 | 3,984 | +0.63% | 2,803,500 | 5238億5430万 | +15.55% |
| 01/06 | 3,801 | 4,008 | 3,800 | 3,959 | +7.29% | 3,134,600 | 5205億6706万 | +15.96% |
| 01/05 | 3,730 | 3,756 | 3,690 | 3,690 | +0.54% | 1,319,200 | 4851億9638万 | +9.2% |
| 2025 |
| 12/30 | 3,642 | 3,712 | 3,610 | 3,670 | -2.13% | 1,522,600 | 4825億6659万 | +9.32% |
| 12/29 | 3,724 | 3,780 | 3,701 | 3,750 | +2.63% | 1,861,900 | 4930億8575万 | +12.44% |
| 12/26 | 3,671 | 3,714 | 3,637 | 3,654 | -0.52% | 1,085,000 | 4804億6276万 | +10.59% |
| 12/25 | 3,682 | 3,747 | 3,627 | 3,673 | +0.58% | 1,680,900 | 4829億6106万 | +11.95% |
| 12/24 | 3,578 | 3,695 | 3,546 | 3,652 | +3.46% | 2,348,800 | 4801億9978万 | +12.23% |
| 12/23 | （IR情報）15:30 セメント関連事業における国内生産体制の再構築について |
| 12/23 | 3,485 | 3,536 | 3,479 | 3,530 | +0.71% | 988,300 | 4641億5805万 | +9.36% |
| 12/22 | 3,475 | 3,550 | 3,436 | 3,505 | +2.94% | 1,489,200 | 4608億7082万 | +9.12% |
| 12/19 | 3,343 | 3,407 | 3,308 | 3,405 | +2.81% | 1,268,100 | 4477億2186万 | +6.54% |
| 12/18 | 3,332 | 3,349 | 3,287 | 3,312 | -0.72% | 1,135,800 | 4354億9333万 | +3.99% |
| 12/17 | 3,306 | 3,363 | 3,284 | 3,336 | +1% | 1,305,900 | 4386億4908万 | +5.1% |
| 12/16 | 3,401 | 3,404 | 3,271 | 3,303 | -2.48% | 1,331,500 | 4343億993万 | +4.56% |
| 12/15 | 3,411 | 3,425 | 3,370 | 3,387 | -2.5% | 1,379,500 | 4453億5505万 | +7.69% |
| 12/12 | 3,360 | 3,474 | 3,327 | 3,474 | +5.46% | 1,702,700 | 4567億9464万 | +11.2% |
| 12/11 | 3,360 | 3,363 | 3,287 | 3,294 | -1.44% | 986,300 | 4331億2652万 | +6.26% |
| 12/10 | （IR情報）15:30 代表執行役および執行役の異動に関するお知らせ |
| 12/10 | 3,282 | 3,379 | 3,275 | 3,342 | +3.92% | 1,802,700 | 4394億3802万 | +8.4% |
| 12/09 | 3,223 | 3,264 | 3,205 | 3,216 | -0.99% | 786,000 | 4228億7034万 | +4.86% |
| 12/08 | 3,270 | 3,303 | 3,215 | 3,248 | +0.81% | 1,101,700 | 4270億7800万 | +6.21% |
| 12/05 | 3,170 | 3,229 | 3,157 | 3,222 | +1.03% | 785,700 | 4236億5928万 | +5.71% |
| 12/04 | 3,139 | 3,220 | 3,137 | 3,189 | +1.95% | 1,392,300 | 4193億2012万 | +4.97% |
| 12/03 | 3,104 | 3,138 | 3,074 | 3,128 | +0.39% | 977,100 | 4112億9926万 | +3.37% |
| 12/02 | 3,174 | 3,179 | 3,104 | 3,116 | -1.2% | 1,069,800 | 4097億2139万 | +3.08% |
| 12/01 | 3,180 | 3,187 | 3,113 | 3,154 | +0.73% | 1,143,000 | 4147億1799万 | +4.51% |
| 11/28 | 3,100 | 3,153 | 3,072 | 3,131 | +1.49% | 1,056,800 | 4116億9373万 | +4.05% |
| 11/27 | 3,160 | 3,189 | 3,045 | 3,085 | -2.37% | 2,418,900 | 4056億4521万 | +2.87% |
| 11/26 | （IR情報）15:30 中期経営戦略(2026～2028年度)の策定に関するお知らせ |
| 11/26 | 3,110 | 3,160 | 3,096 | 3,160 | +1.87% | 1,275,500 | 4155億693万 | +5.61% |
| 11/25 | 3,021 | 3,102 | 3,000 | 3,102 | +3.68% | 1,735,200 | 4078億8053万 | +3.95% |
| 11/21 | （5%ルール）シルチェスター・インターナショナル・インベスター…（11.22%） |
| 11/21 | 2,980 | 3,014 | 2,955 | 2,992 | -2.32% | 1,269,500 | 3934億1668万 | +0.54% |
| 11/20 | 3,047 | 3,117 | 3,025 | 3,063 | +2.2% | 1,454,400 | 4027億5244万 | +2.99% |
| 11/19 | 3,014 | 3,034 | 2,953 | 2,997 | -0.5% | 1,174,500 | 3940億7413万 | +0.98% |
| 11/18 | 3,092 | 3,118 | 2,998 | 3,012 | -3.55% | 1,046,700 | 3960億4647万 | +1.72% |
| 11/17 | 3,080 | 3,165 | 3,075 | 3,123 | +0.26% | 1,115,400 | 4106億4181万 | +5.65% |
| 11/14 | 3,050 | 3,122 | 3,040 | 3,115 | -0.06% | 1,234,500 | 4095億8990万 | +5.56% |
| 11/13 | 3,050 | 3,145 | 3,022 | 3,117 | +2.47% | 1,762,500 | 4098億5288万 | +5.84% |
| 11/12 | 3,024 | 3,073 | 2,973 | 3,042 | +2.29% | 2,841,100 | 3999億9116万 | +3.72% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 583,889株（0.44%）-0.16%義務消失 |
| 11/11 | （IR情報）15:30 銅精鉱の購入・電気銅等の販売に係る事業の統合に関する基本合意書の締結について |
| 11/11 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 2,979 | 2,981 | 2,922 | 2,974 | +1.12% | 1,463,300 | 3910億4987万 | +1.68% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 797,389株（0.6%）+0.01% |
| 11/10 | 2,888 | 2,953 | 2,879 | 2,941 | +2.58% | 947,500 | 3867億1072万 | +0.79% |
| 11/07 | 2,845 | 2,874 | 2,827 | 2,867 | -0.31% | 738,500 | 3769億8049万 | -1.51% |
| 11/06 | 2,880 | 2,910 | 2,861 | 2,876 | +0.03% | 1,001,100 | 3781億6390万 | -0.96% |
| 11/05 | 2,870 | 2,906 | 2,776 | 2,875 | -2.18% | 1,270,500 | 3780億3241万 | -0.86% |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 778,289株（0.59%）-0.1% |
| 11/04 | 2,941 | 2,995 | 2,917 | 2,939 | -1.04% | 1,080,100 | 3864億4774万 | +1.48% |
| 10/31 | 3,020 | 3,027 | 2,942 | 2,970 | -1.62% | 1,519,500 | 3905億2391万 | +2.8% |
| 10/30 | 2,931 | 3,019 | 2,931 | 3,019 | +2.2% | 1,819,100 | 3969億6690万 | +4.64% |
| 10/29 | 2,926 | 2,962 | 2,911 | 2,954 | +1.93% | 1,171,600 | 3884億2008万 | +2.89% |
| 10/28 | 2,999 | 3,000 | 2,894 | 2,898 | -4.7% | 1,123,700 | 3810億5667万 | +1.4% |
| 10/27 | 3,026 | 3,051 | 3,001 | 3,041 | +1.37% | 1,436,500 | 3998億5967万 | +6.85% |
| 10/24 | 2,939 | 3,004 | 2,927 | 3,000 | +2.39% | 1,386,300 | 3944億6860万 | +6.04% |
| 10/23 | 2,872 | 2,937 | 2,854 | 2,930 | +1.35% | 1,232,800 | 3852億6433万 | +4.16% |
| 10/22 | 2,864 | 2,900 | 2,838 | 2,891 | -0.79% | 1,465,900 | 3801億3624万 | +3.21% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 911,689株（0.69%）-0.01% |
| 10/21 | （5%ルール）アモーヴァ・アセットマネジメント（2.06%）三井住友トラスト・アセットマネジメント（3.07%） |
| 10/21 | 2,948 | 2,966 | 2,897 | 2,914 | -1.12% | 1,323,100 | 3831億6050万 | +4.48% |
| 10/21 | （空売り報告）Qube Research & Technologies Limited 254,800株（0.19%）-0.42%義務消失 |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 930,789株（0.7%）新規 |
| 10/20 | 2,929 | 2,958 | 2,913 | 2,947 | +1.1% | 1,711,800 | 3874億9965万 | +6.16% |
| 10/17 | 2,890 | 2,968 | 2,884 | 2,915 | -0.14% | 1,446,400 | 3832億9199万 | +5.58% |
| 10/16 | 2,960 | 2,963 | 2,914 | 2,919 | -0.34% | 1,157,800 | 3838億1795万 | +6.26% |
| 10/15 | 2,874 | 2,948 | 2,848 | 2,929 | +3.57% | 1,453,100 | 3851億3284万 | +7.09% |
| 10/15 | （空売り報告）Qube Research & Technologies Limited 814,400株（0.61%）+0.09% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 271,207株（0.2%）-0.46%義務消失 |
| 10/14 | 2,879 | 2,986 | 2,816 | 2,828 | -1.36% | 2,261,100 | 3718億5240万 | +3.89% |
| 10/10 | 2,960 | 2,966 | 2,863 | 2,867 | -4.31% | 1,661,600 | 3769億8049万 | +5.68% |
| 10/09 | 3,000 | 3,015 | 2,962 | 2,996 | +0.88% | 2,118,500 | 3939億4264万 | +10.92% |
| 10/09 | （空売り報告）Qube Research & Technologies Limited 690,800株（0.52%）再IN |
| 10/08 | 2,839 | 2,980 | 2,838 | 2,970 | +4.84% | 2,470,600 | 3905億2391万 | +10.66% |
| 10/07 | 2,850 | 2,872 | 2,823 | 2,833 | +0.14% | 1,308,600 | 3725億985万 | +6.26% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 562,025株（0.42%）-0.18%義務消失 |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 799,652株（0.6%）-0.16% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 868,862株（0.66%）-0.05% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 943,462株（0.71%）-0.14% |
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。
