| 2026 |
| 05/22 | 5,050 | 5,142 | 5,036 | 5,038 | +3.03% | 1,242,700 | 6624億4427万 | -6.1% |
| 05/21 | 4,829 | 4,946 | 4,782 | 4,890 | +2.17% | 1,055,000 | 6429億8382万 | -9.14% |
| 05/20 | 4,848 | 4,879 | 4,691 | 4,786 | -3.49% | 1,708,500 | 6293億891万 | -11.52% |
| 05/19 | （IR情報）14:00 中期経営戦略（2026～2028年度）進捗説明会の資料について |
| 05/19 | 5,000 | 5,050 | 4,903 | 4,959 | -1.94% | 1,473,300 | 6520億5660万 | -8.84% |
| 05/18 | 5,250 | 5,264 | 5,035 | 5,057 | -6.83% | 1,722,400 | 6649億4257万 | -7.5% |
| 05/15 | 5,363 | 5,516 | 5,321 | 5,428 | +1.23% | 1,744,000 | 7137億2519万 | -0.82% |
| 05/14 | 5,646 | 5,646 | 5,285 | 5,362 | -12.1% | 3,907,200 | 7050億4688万 | -1.83% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/13 | （IR情報）15:30 通期連結業績予想値と実績値との差異に関するお知らせ |
| 05/13 | （IR情報）15:30 株式報酬制度の継続に関するお知らせ |
| 05/13 | 5,850 | 6,113 | 5,833 | 6,100 | +4.87% | 2,487,800 | 8020億8616万 | +11.8% |
| 05/12 | 5,657 | 5,838 | 5,560 | 5,817 | +4.17% | 1,799,900 | 7648億7462万 | +7.5% |
| 05/11 | 5,628 | 5,698 | 5,511 | 5,584 | +0.4% | 1,709,900 | 7342億3756万 | +3.68% |
| 05/08 | 5,325 | 5,562 | 5,284 | 5,562 | +4.16% | 1,250,200 | 7313億4479万 | +3.87% |
| 05/07 | 5,320 | 5,353 | 5,243 | 5,340 | +5.12% | 1,200,800 | 7021億5411万 | +0.17% |
| 05/01 | 5,143 | 5,153 | 5,010 | 5,080 | -0.24% | 701,600 | 6679億6683万 | -4.55% |
| 04/30 | 5,082 | 5,092 | 4,990 | 5,092 | -2.36% | 1,003,800 | 6695億4471万 | -4.38% |
| 04/28 | 5,183 | 5,227 | 5,145 | 5,215 | +1.12% | 958,100 | 6857億1792万 | -2.12% |
| 04/27 | 5,210 | 5,236 | 5,076 | 5,157 | -1.98% | 838,200 | 6780億9153万 | -3.03% |
| 04/24 | 5,284 | 5,328 | 5,229 | 5,261 | -0.59% | 642,800 | 6917億6644万 | -0.77% |
| 04/23 | 5,393 | 5,435 | 5,209 | 5,292 | -2.34% | 935,400 | 6958億4261万 | -0.15% |
| 04/22 | 5,450 | 5,460 | 5,358 | 5,419 | -2.33% | 879,300 | 7125億4179万 | +2.01% |
| 04/21 | 5,550 | 5,581 | 5,500 | 5,548 | +0.87% | 602,500 | 7295億394万 | +4.84% |
| 04/20 | 5,588 | 5,595 | 5,473 | 5,500 | -0.51% | 649,000 | 7231億9244万 | +4.42% |
| 04/17 | 5,701 | 5,739 | 5,523 | 5,528 | -4.26% | 1,068,700 | 7268億7414万 | +5.32% |
| 04/16 | （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…（6.81%） |
| 04/16 | 5,728 | 5,784 | 5,678 | 5,774 | +2.16% | 943,200 | 7592億2057万 | +10.38% |
| 04/15 | 5,788 | 5,795 | 5,557 | 5,652 | -0.63% | 1,522,000 | 7431億7885万 | +8.46% |
| 04/14 | 5,590 | 5,742 | 5,586 | 5,688 | +4.18% | 1,418,200 | 7479億1247万 | +9.57% |
| 04/13 | 5,500 | 5,580 | 5,390 | 5,460 | -1.8% | 959,100 | 7179億3286万 | +5.85% |
| 04/10 | 5,577 | 5,615 | 5,505 | 5,560 | -0.04% | 1,051,000 | 7310億8181万 | +8.02% |
| 04/09 | 5,637 | 5,640 | 5,510 | 5,562 | -1.33% | 1,178,900 | 7313億4479万 | +8.32% |
| 04/08 | 5,455 | 5,637 | 5,415 | 5,637 | +8.34% | 2,869,000 | 7412億650万 | +10.08% |
| 04/07 | 5,198 | 5,240 | 5,144 | 5,203 | +0.68% | 715,900 | 6841億4005万 | +1.6% |
| 04/06 | 5,170 | 5,255 | 5,147 | 5,168 | -0.4% | 951,000 | 6795億3791万 | +0.21% |
| 04/03 | 5,182 | 5,225 | 5,127 | 5,189 | +3.88% | 1,165,400 | 6822億9919万 | -0.04% |
| 04/02 | 5,277 | 5,330 | 4,988 | 4,995 | -3.68% | 1,455,200 | 6567億9022万 | -4.05% |
| 04/01 | 5,076 | 5,186 | 5,017 | 5,186 | +7.71% | 1,590,700 | 6819億472万 | -0.88% |
| 03/31 | （IR情報）12:15 ReElement Technologies Corp.の株式取得、および日米協業の覚書締結に関するお知らせ |
| 03/31 | 4,800 | 4,918 | 4,725 | 4,815 | -2.61% | 1,904,700 | 6331億2211万 | -8.15% |
| 03/30 | 4,857 | 4,970 | 4,825 | 4,944 | -3.63% | 1,168,100 | 6500億8426万 | -5.99% |
| 03/27 | 5,044 | 5,144 | 4,951 | 5,130 | -0.27% | 1,780,800 | 6745億4131万 | -2.69% |
| 03/26 | 5,258 | 5,260 | 5,090 | 5,144 | -0.79% | 1,386,800 | 6763億8216万 | -2.43% |
| 03/26 | （空売り報告）個人 600,000株（0.45%）-0.08%義務消失 |
| 03/25 | （IR情報）15:30 取締役の異動等に関するお知らせ |
| 03/25 | （IR情報）15:30 固定資産の減損損失(特別損失)の計上及び子会社の異動(特定子会社化)に関するお知らせ |
| 03/25 | 5,222 | 5,265 | 5,158 | 5,185 | +4.43% | 1,845,400 | 6817億7323万 | -1.58% |
| 03/25 | （空売り報告）個人 700,000株（0.53%）新規 |
| 03/24 | 4,994 | 5,042 | 4,818 | 4,965 | +4.9% | 2,392,100 | 6528億4554万 | -5.79% |
| 03/23 | 4,879 | 4,908 | 4,683 | 4,733 | -9.35% | 3,557,100 | 6223億3996万 | -10.48% |
| 03/19 | 5,449 | 5,449 | 5,201 | 5,221 | -6.82% | 6,014,300 | 6865億686万 | -1.62% |
| 03/18 | 5,299 | 5,603 | 5,256 | 5,603 | +14.28% | 3,875,900 | 7367億3586万 | +5.8% |
| 03/17 | 5,000 | 5,020 | 4,890 | 4,903 | -0.55% | 815,100 | 6446億9319万 | -6.84% |
| 03/16 | 4,970 | 4,998 | 4,840 | 4,930 | -2.16% | 1,310,700 | 6482億4340万 | -6.08% |
| 03/13 | 4,933 | 5,107 | 4,919 | 5,039 | -1.02% | 1,186,500 | 6625億7576万 | -3.67% |
| 03/12 | 5,240 | 5,247 | 5,034 | 5,091 | -3.21% | 1,240,800 | 6694億1322万 | -2.42% |
| 03/11 | 5,292 | 5,413 | 5,254 | 5,260 | +1.84% | 1,561,400 | 6916億3495万 | +1.35% |
| 03/10 | 5,092 | 5,220 | 5,069 | 5,165 | +6.21% | 1,846,800 | 6791億4344万 | +0.35% |
| 03/09 | 4,897 | 4,928 | 4,662 | 4,863 | -6.1% | 2,561,900 | 6394億3360万 | -4.98% |
| 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3四半期決算短信〔日本基準〕(連結) |
| 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3四半期決算補足説明資料 |
| 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% |
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。
