| 2026 |
| 03/06 | 2,500 | 2,600 | 2,492 | 2,570 | +0.08% | 726,500 | 4762億5382万 | -1.65% |
| 03/05 | 2,608 | 2,661 | 2,545 | 2,568 | +0.39% | 880,200 | 4758億8319万 | -1.57% |
| 03/04 | 2,540 | 2,623 | 2,486 | 2,558 | -2.89% | 1,094,300 | 4740億3007万 | -1.77% |
| 03/03 | 2,754 | 2,806 | 2,610 | 2,634 | -4.63% | 843,000 | 4881億1384万 | +1.35% |
| 03/02 | 2,715 | 2,779 | 2,694 | 2,762 | -0.11% | 919,800 | 5118億3387万 | +6.64% |
| 02/27 | 2,609 | 2,775 | 2,591 | 2,765 | +6.43% | 1,095,700 | 5123億8981万 | +7.42% |
| 02/26 | （5%ルール）Effissimo Capital Management Pte.Ltd.（24.28%） |
| 02/26 | 2,692 | 2,694 | 2,593 | 2,598 | -1.67% | 759,900 | 4814億4258万 | +1.6% |
| 02/25 | 2,655 | 2,660 | 2,575 | 2,642 | +1.42% | 861,900 | 4895億9634万 | +3.85% |
| 02/24 | 2,580 | 2,686 | 2,543 | 2,605 | +5.04% | 1,756,000 | 4827億3977万 | +3.01% |
| 02/20 | 2,375 | 2,530 | 2,342 | 2,480 | +2.31% | 1,496,000 | 4595億7567万 | -1.47% |
| 02/19 | 2,432 | 2,456 | 2,388 | 2,424 | +0.5% | 1,107,200 | 4491億9815万 | -3.31% |
| 02/18 | 2,392 | 2,523 | 2,386 | 2,412 | +1.3% | 1,204,000 | 4469億7440万 | -3.56% |
| 02/17 | 2,420 | 2,448 | 2,355 | 2,381 | -4.65% | 1,885,000 | 4412億2971万 | -4.49% |
| 02/16 | 2,690 | 2,743 | 2,420 | 2,497 | -7.17% | 3,857,100 | 4627億2599万 | +0.4% |
| 02/13 | 3,110 | 3,145 | 2,690 | 2,690 | -20.65% | 1,877,700 | 4984億9135万 | +8.6% |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | （IR情報）14:00 連結業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/12 | （IR情報）14:00 2025年度第3四半期決算説明会資料 |
| 02/12 | 2,940 | 3,390 | 2,921 | 3,390 | +17.3% | 1,647,000 | 6282億1029万 | +37.86% |
| 02/10 | 2,850 | 2,890 | 2,829 | 2,890 | +2.52% | 756,500 | 5355億5391万 | +19.77% |
| 02/09 | 2,797 | 2,862 | 2,718 | 2,819 | +9.82% | 1,596,900 | 5223億9670万 | +18.2% |
| 02/06 | （5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.26%）アセットマネジメントOne（5.32%）みずほ銀行（1.58%） |
| 02/06 | 2,529 | 2,604 | 2,490 | 2,567 | +0.08% | 722,100 | 4756億9788万 | +8.91% |
| 02/05 | （5%ルール）アモーヴァ・アセットマネジメント（2.71%）三井住友トラスト・アセットマネジメント（1.69%）三井住友信託銀行（0.62%） |
| 02/05 | 2,698 | 2,698 | 2,542 | 2,565 | -1.65% | 706,600 | 4753億2726万 | +9.62% |
| 02/04 | 2,552 | 2,639 | 2,534 | 2,608 | +2.6% | 747,700 | 4832億9570万 | +12.37% |
| 02/03 | 2,470 | 2,547 | 2,436 | 2,542 | +4.48% | 670,700 | 4710億6506万 | +10.57% |
| 02/02 | 2,393 | 2,487 | 2,385 | 2,433 | -0.41% | 1,236,300 | 4508億6597万 | +6.62% |
| 01/30 | 2,499 | 2,597 | 2,428 | 2,443 | -1.45% | 1,703,100 | 4527億1910万 | +7.72% |
| 01/29 | 2,479 | 2,495 | 2,431 | 2,479 | +0.69% | 872,400 | 4593億9036万 | +10.13% |
| 01/28 | 2,455 | 2,479 | 2,419 | 2,462 | +0.78% | 777,100 | 4562億4004万 | +10.3% |
| 01/27 | 2,404 | 2,480 | 2,400 | 2,443 | +0.12% | 777,400 | 4527億1910万 | +10.44% |
| 01/26 | 2,410 | 2,457 | 2,405 | 2,440 | +1.62% | 938,400 | 4521億6316万 | +11.21% |
| 01/23 | 2,388 | 2,439 | 2,383 | 2,401 | +1.39% | 813,200 | 4449億3596万 | +10.49% |
| 01/22 | 2,360 | 2,393 | 2,349 | 2,368 | +0.98% | 748,000 | 4388億2064万 | +9.94% |
| 01/21 | 2,251 | 2,362 | 2,244 | 2,345 | +2.76% | 797,900 | 4345億5845万 | +9.73% |
| 01/20 | 2,260 | 2,298 | 2,230 | 2,282 | +0.62% | 604,900 | 4228億8374万 | +7.74% |
| 01/19 | 2,272 | 2,288 | 2,227 | 2,268 | -0.7% | 456,400 | 4202億8936万 | +7.9% |
| 01/16 | 2,250 | 2,294 | 2,229 | 2,284 | +1.47% | 548,000 | 4232億5437万 | +9.6% |
| 01/15 | 2,235 | 2,275 | 2,208 | 2,251 | -0.27% | 748,900 | 4171億3904万 | +8.74% |
| 01/14 | 2,248 | 2,283 | 2,235 | 2,257 | +1.62% | 551,200 | 4182億5092万 | +9.83% |
| 01/13 | 2,303 | 2,303 | 2,207 | 2,221 | -0.31% | 726,600 | 4115億7966万 | +8.82% |
| 01/09 | 2,276 | 2,277 | 2,217 | 2,228 | -1.33% | 662,500 | 4128億7685万 | +10.02% |
| 01/08 | 2,272 | 2,310 | 2,249 | 2,258 | +1.62% | 1,027,700 | 4184億3623万 | +11.89% |
| 01/07 | 2,224 | 2,273 | 2,216 | 2,222 | -0.94% | 601,800 | 4117億6497万 | +10.6% |
| 01/06 | 2,238 | 2,260 | 2,225 | 2,243 | +2.42% | 702,300 | 4156億5654万 | +11.98% |
| 01/05 | 2,139 | 2,216 | 2,134 | 2,190 | +3.16% | 883,700 | 4058億3497万 | +9.77% |
| 2025 |
| 12/30 | 2,119 | 2,136 | 2,100 | 2,123 | -0.47% | 635,300 | 3934億1901万 | +6.74% |
| 12/29 | 2,125 | 2,155 | 2,115 | 2,133 | +1.57% | 678,200 | 3952億7214万 | +7.51% |
| 12/26 | 2,107 | 2,118 | 2,082 | 2,100 | +1.45% | 689,700 | 3891億5682万 | +6.17% |
| 12/25 | 2,111 | 2,113 | 2,063 | 2,070 | -1.94% | 685,000 | 3835億9743万 | +4.81% |
| 12/24 | 2,097 | 2,136 | 2,089 | 2,111 | +1% | 689,600 | 3911億9526万 | +7.16% |
| 12/23 | 2,060 | 2,101 | 2,036 | 2,090 | +3.98% | 941,800 | 3873億369万 | +6.36% |
| 12/22 | 2,030 | 2,041 | 1,984 | 2,010 | +0.85% | 743,500 | 3724億7867万 | +2.45% |
| 12/19 | 2,000 | 2,017 | 1,975 | 1,993 | +1.01% | 800,900 | 3693億2835万 | +1.58% |
| 12/18 | 1,991 | 1,998 | 1,959 | 1,973 | -0.45% | 419,100 | 3656億2209万 | +0.41% |
| 12/17 | 1,917 | 1,992 | 1,916 | 1,982 | +2.85% | 668,500 | 3672億8991万 | +0.71% |
| 12/16 | 1,932 | 1,944 | 1,904 | 1,927 | +0.42% | 866,500 | 3570億9771万 | -2.33% |
| 12/15 | 1,900 | 1,932 | 1,869 | 1,919 | -1.03% | 608,200 | 3556億1520万 | -2.84% |
| 12/12 | 1,905 | 1,944 | 1,891 | 1,939 | +2.92% | 1,056,900 | 3593億2146万 | -1.97% |
| 12/11 | 1,861 | 1,886 | 1,836 | 1,884 | +0.21% | 793,900 | 3491億2926万 | -4.9% |
| 12/10 | 1,870 | 1,898 | 1,862 | 1,880 | +3.64% | 1,137,800 | 3483億8801万 | -5.24% |
| 12/09 | 1,916 | 1,927 | 1,814 | 1,814 | -5.67% | 1,292,000 | 3361億5736万 | -8.8% |
| 12/08 | 1,892 | 1,943 | 1,866 | 1,923 | +2.23% | 1,046,500 | 3563億5646万 | -3.66% |
| 12/05 | （5%ルール）古河電気工業（6.88%） |
| 12/05 | 1,917 | 1,934 | 1,868 | 1,881 | -0.95% | 1,188,300 | 3485億7332万 | -5.9% |
| 12/04 | 1,829 | 1,928 | 1,818 | 1,899 | +2.93% | 2,174,400 | 3519億895万 | -5.1% |
| 12/03 | 1,806 | 1,881 | 1,800 | 1,845 | -9.87% | 4,439,200 | 3419億206万 | -7.84% |
| 12/03 | （IR情報）8:45 (開示事項の経過)主要株主の異動に関するお知らせ |
| 12/02 | （IR情報）15:40 主要株主の異動(予定)に関するお知らせ |
| 12/02 | 2,025 | 2,051 | 2,013 | 2,047 | +0.89% | 292,600 | 3793億3524万 | +1.99% |
| 12/01 | 2,062 | 2,062 | 2,016 | 2,029 | -1.65% | 182,700 | 3759億9961万 | +1.35% |
| 11/28 | 2,050 | 2,080 | 2,045 | 2,063 | +0.73% | 347,000 | 3823億24万 | +3.46% |
| 11/27 | 2,063 | 2,079 | 2,040 | 2,048 | +0.2% | 192,600 | 3795億2055万 | +3.33% |
| 11/26 | 2,017 | 2,054 | 2,009 | 2,044 | +1.84% | 302,100 | 3787億7930万 | +3.7% |
| 11/25 | 2,000 | 2,028 | 1,984 | 2,007 | +1.31% | 244,900 | 3719億2273万 | +2.4% |
| 11/21 | 2,000 | 2,021 | 1,955 | 1,981 | -1.49% | 538,200 | 3671億460万 | +1.59% |
| 11/20 | 2,001 | 2,037 | 1,989 | 2,011 | +2.55% | 282,900 | 3726億6398万 | +3.55% |
| 11/19 | 2,003 | 2,018 | 1,950 | 1,961 | -0.86% | 336,200 | 3633億9834万 | +1.5% |
| 11/18 | 2,016 | 2,028 | 1,971 | 1,978 | -1.59% | 274,900 | 3665億4866万 | +2.97% |
| 11/17 | 2,033 | 2,049 | 2,010 | 2,010 | -0.2% | 368,900 | 3724億7867万 | +5.24% |
| 11/14 | 2,034 | 2,089 | 2,005 | 2,014 | -2.99% | 515,900 | 3732億1992万 | +5.94% |
| 11/13 | 2,049 | 2,118 | 2,034 | 2,076 | +1.62% | 657,100 | 3847億931万 | +9.96% |
| 11/12 | （IR情報）13:00 (訂正)「2025年度第2四半期決算説明会資料」の一部訂正についてのお知らせ |
| 11/12 | 2,029 | 2,043 | 1,941 | 2,043 | -2.71% | 1,026,900 | 3785億9399万 | +9.19% |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/11 | （IR情報）14:00 連結業績予想及び配当予想の修正(増配)に関するお知らせ |
| 11/11 | （IR情報）14:00 2025年第2四半期決算説明会資料 |
| 11/11 | 2,024 | 2,200 | 1,949 | 2,100 | +5.63% | 1,087,600 | 3891億5682万 | +13.21% |
| 11/10 | 1,989 | 2,020 | 1,968 | 1,988 | 0% | 379,100 | 3684億179万 | +8.34% |
| 11/07 | 2,001 | 2,014 | 1,965 | 1,988 | -1.63% | 346,100 | 3684億179万 | +9.29% |
| 11/06 | 1,922 | 2,021 | 1,911 | 2,021 | +4.18% | 599,300 | 3745億1711万 | +12.09% |
| 11/05 | 1,926 | 1,972 | 1,874 | 1,940 | -3.77% | 571,600 | 3595億677万 | +8.62% |
| 11/04 | 1,969 | 2,044 | 1,969 | 2,016 | +1.05% | 563,100 | 3735億9054万 | +13.71% |
| 10/31 | 1,993 | 2,016 | 1,966 | 1,995 | +0.1% | 471,400 | 3696億9898万 | +13.48% |
| 10/30 | 1,970 | 2,043 | 1,962 | 1,993 | +3.05% | 1,509,600 | 3693億2835万 | +14.41% |
| 10/29 | 1,938 | 1,962 | 1,918 | 1,934 | +0.26% | 648,600 | 3583億9490万 | +12.18% |
| 10/28 | 1,946 | 1,956 | 1,920 | 1,929 | -1.28% | 415,200 | 3574億6833万 | +12.87% |
| 10/27 | 1,940 | 1,963 | 1,918 | 1,954 | +1.61% | 465,100 | 3621億115万 | +15.35% |
| 10/24 | 1,850 | 1,934 | 1,844 | 1,923 | +4.68% | 596,300 | 3563億5646万 | +14.53% |
| 10/23 | 1,776 | 1,837 | 1,768 | 1,837 | +4.14% | 623,500 | 3404億1956万 | +10.26% |
| 10/22 | 1,759 | 1,784 | 1,741 | 1,764 | -0.45% | 366,300 | 3268億9172万 | +6.46% |
| 10/21 | 1,798 | 1,800 | 1,758 | 1,772 | +0.23% | 359,800 | 3283億7423万 | +7.26% |
| 10/20 | 1,774 | 1,777 | 1,749 | 1,768 | +0.86% | 306,700 | 3276億3298万 | +7.48% |
| 10/17 | 1,774 | 1,798 | 1,747 | 1,753 | -1.3% | 540,700 | 3248億5328万 | +7.02% |
| 10/16 | 1,784 | 1,807 | 1,767 | 1,776 | +0.45% | 627,300 | 3291億1548万 | +8.89% |
| 10/15 | 1,720 | 1,783 | 1,710 | 1,768 | +4.49% | 521,600 | 3276億3298万 | +8.93% |
| 10/14 | 1,690 | 1,738 | 1,679 | 1,692 | -0.76% | 613,700 | 3135億4921万 | +4.7% |
| 10/10 | 1,756 | 1,774 | 1,697 | 1,705 | -4.43% | 592,500 | 3159億5827万 | +5.77% |
| 10/09 | 1,730 | 1,784 | 1,727 | 1,784 | +5.38% | 765,400 | 3305億9798万 | +11.08% |
| 10/08 | 1,645 | 1,695 | 1,645 | 1,693 | +2.92% | 658,900 | 3137億3452万 | +5.94% |
| 10/07 | 1,652 | 1,672 | 1,638 | 1,645 | +0.43% | 500,200 | 3048億3950万 | +3.33% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 879,478株（0.47%）-0.03%義務消失 |
| 09/30 | （IR情報）15:30 (訂正)「2024年度決算説明会資料」の一部訂正についてのお知らせ |
| 09/30 | （IR情報）15:30 (訂正)「2025年度第1四半期決算説明会資料」の一部訂正についてのお知らせ |
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。
