| 2026 |
| 08/19 | 5,090 | 5,150 | 5,030 | 5,150 | -0.58% | 10,000 | 456億6505万 | -0.96% |
| 08/18 | 5,080 | 5,190 | 5,080 | 5,180 | +1.97% | 5,000 | 459億3106万 | -0.46% |
| 08/17 | 5,050 | 5,190 | 5,050 | 5,080 | -0.39% | 6,200 | 450億4436万 | -2.48% |
| 08/14 | 5,060 | 5,140 | 4,970 | 5,100 | +0.2% | 8,600 | 452億2170万 | -2.22% |
| 08/13 | 5,020 | 5,120 | 5,020 | 5,090 | +0.79% | 8,400 | 451億3303万 | -2.53% |
| 08/12 | 5,100 | 5,100 | 4,905 | 5,050 | +0.6% | 12,200 | 447億7835万 | -3.52% |
| 08/10 | 5,340 | 5,340 | 4,975 | 5,020 | -5.99% | 23,500 | 445億1234万 | -4.31% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:30 営業外費用(デリバティブ損失およびデリバティブ評価損)の計上に関するお知らせ |
| 08/07 | （IR情報）15:30 子会社(日本伸銅株式会社)の業績予想の修正に関するお知らせ |
| 08/07 | 5,400 | 5,500 | 5,300 | 5,340 | +0.75% | 12,800 | 473億4978万 | +1.54% |
| 08/06 | 5,360 | 5,470 | 5,220 | 5,300 | -1.12% | 13,400 | 469億9510万 | +0.84% |
| 08/05 | 5,280 | 5,430 | 5,270 | 5,360 | +3.47% | 8,200 | 475億2712万 | +1.98% |
| 08/04 | 5,050 | 5,290 | 5,050 | 5,180 | +0.78% | 6,500 | 459億3106万 | -1.39% |
| 08/03 | 5,120 | 5,180 | 5,060 | 5,140 | -0.96% | 6,900 | 455億7638万 | -2.36% |
| 07/31 | 5,180 | 5,280 | 5,120 | 5,190 | +2.17% | 7,100 | 460億1973万 | -1.52% |
| 07/30 | （IR情報）15:30 当社連結子会社による事業譲受に関するお知らせ |
| 07/30 | 5,050 | 5,150 | 5,050 | 5,080 | -0.2% | 9,200 | 450億4436万 | -3.77% |
| 07/29 | 5,050 | 5,140 | 4,900 | 5,090 | +0.79% | 13,100 | 451億3303万 | -3.82% |
| 07/28 | 5,330 | 5,330 | 5,040 | 5,050 | -3.81% | 12,700 | 447億7835万 | -4.9% |
| 07/27 | 5,300 | 5,310 | 5,250 | 5,250 | -0.38% | 4,100 | 465億5175万 | -1.54% |
| 07/24 | 5,320 | 5,320 | 5,230 | 5,270 | -1.13% | 5,600 | 467億2909万 | -1.44% |
| 07/23 | 5,250 | 5,330 | 5,250 | 5,330 | +1.52% | 3,400 | 472億6111万 | -0.5% |
| 07/22 | 5,240 | 5,380 | 5,220 | 5,250 | -1.13% | 5,200 | 465億5175万 | -1.89% |
| 07/21 | 5,190 | 5,320 | 5,190 | 5,310 | +2.31% | 9,300 | 470億8377万 | -0.56% |
| 07/17 | 5,310 | 5,350 | 5,090 | 5,190 | -2.26% | 13,600 | 460億1973万 | -2.5% |
| 07/16 | 5,480 | 5,480 | 5,310 | 5,310 | -1.3% | 2,300 | 470億8377万 | +0.08% |
| 07/15 | 5,270 | 5,470 | 5,250 | 5,380 | +1.13% | 4,300 | 477億446万 | +1.93% |
| 07/14 | 5,230 | 5,400 | 5,200 | 5,320 | +1.72% | 4,700 | 471億7244万 | +1.29% |
| 07/13 | 5,290 | 5,350 | 5,220 | 5,230 | -1.51% | 8,100 | 463億7441万 | +0.02% |
| 07/10 | 5,370 | 5,370 | 5,250 | 5,310 | +0.76% | 9,800 | 470億8377万 | +2% |
| 07/09 | 5,240 | 5,300 | 5,240 | 5,270 | +0.57% | 3,600 | 467億2909万 | +1.66% |
| 07/08 | 5,340 | 5,360 | 5,240 | 5,240 | -2.6% | 8,000 | 464億6308万 | +1.51% |
| 07/07 | 5,350 | 5,490 | 5,280 | 5,380 | +0.56% | 10,900 | 477億446万 | +4.59% |
| 07/06 | 5,450 | 5,480 | 5,330 | 5,350 | 0% | 8,800 | 474億3845万 | +4.51% |
| 07/03 | 5,260 | 5,360 | 5,250 | 5,350 | +1.71% | 3,700 | 474億3845万 | +4.96% |
| 07/02 | 5,310 | 5,360 | 5,220 | 5,260 | -0.94% | 15,600 | 466億4042万 | +3.6% |
| 07/01 | 5,230 | 5,350 | 5,230 | 5,310 | +0.38% | 3,800 | 470億8377万 | +4.92% |
| 06/30 | 5,440 | 5,440 | 5,200 | 5,290 | -2.94% | 19,000 | 469億643万 | +5.04% |
| 06/29 | 5,390 | 5,450 | 5,290 | 5,450 | +3.02% | 19,600 | 483億2515万 | +8.8% |
| 06/26 | 5,410 | 5,410 | 5,250 | 5,290 | -2.22% | 9,300 | 469億643万 | +6.31% |
| 06/25 | 5,450 | 5,450 | 5,270 | 5,410 | 0% | 9,600 | 479億7047万 | +9.32% |
| 06/24 | 5,520 | 5,710 | 5,380 | 5,410 | -2.35% | 9,000 | 479億7047万 | +10.03% |
| 06/23 | 5,600 | 5,670 | 5,510 | 5,540 | -1.07% | 9,800 | 491億2318万 | +13.43% |
| 06/22 | 5,720 | 5,830 | 5,550 | 5,600 | -0.36% | 13,200 | 496億5520万 | +15.49% |
| 06/19 | 5,620 | 5,690 | 5,430 | 5,620 | +1.81% | 31,100 | 498億3254万 | +16.79% |
| 06/18 | 5,230 | 5,590 | 5,150 | 5,520 | +6.36% | 30,200 | 489億4584万 | +15.7% |
| 06/17 | 4,960 | 5,240 | 4,895 | 5,190 | +4.64% | 22,800 | 460億1973万 | +9.33% |
| 06/16 | 4,895 | 4,975 | 4,765 | 4,960 | +1.33% | 16,800 | 439億8032万 | +5.33% |
| 06/15 | 4,800 | 4,945 | 4,800 | 4,895 | +2.51% | 19,600 | 434億396万 | +4.62% |
| 06/12 | 4,695 | 4,780 | 4,600 | 4,775 | +3.92% | 9,500 | 423億3992万 | +2.58% |
| 06/11 | 4,550 | 4,660 | 4,520 | 4,595 | -3.06% | 16,400 | 407億4386万 | -0.86% |
| 06/10 | 4,680 | 4,755 | 4,620 | 4,740 | +0.11% | 15,700 | 420億2958万 | +2.46% |
| 06/09 | 4,730 | 4,745 | 4,630 | 4,735 | +1.61% | 13,900 | 419億8524万 | +2.8% |
| 06/08 | 4,700 | 4,760 | 4,650 | 4,660 | -2.1% | 9,900 | 413億2022万 | +1.68% |
| 06/05 | 4,710 | 4,810 | 4,660 | 4,760 | +1.06% | 6,800 | 422億692万 | +4.32% |
| 06/04 | 4,740 | 4,775 | 4,680 | 4,710 | -1.77% | 5,700 | 417億6357万 | +3.81% |
| 06/03 | 4,690 | 4,840 | 4,690 | 4,795 | +0.74% | 5,800 | 425億1726万 | +6.2% |
| 06/02 | 4,745 | 4,795 | 4,560 | 4,760 | -0.94% | 11,700 | 422億692万 | +5.99% |
| 06/01 | 4,850 | 4,885 | 4,755 | 4,805 | -0.93% | 12,500 | 426億593万 | +7.45% |
| 05/29 | 4,860 | 4,980 | 4,800 | 4,850 | -0.31% | 11,000 | 430億495万 | +8.96% |
| 05/28 | 4,605 | 4,870 | 4,570 | 4,865 | +4.06% | 18,900 | 431億3795万 | +9.79% |
| 05/27 | 4,590 | 4,675 | 4,590 | 4,675 | +1.41% | 8,700 | 414億5322万 | +6.01% |
| 05/26 | 4,625 | 4,625 | 4,545 | 4,610 | -0.32% | 4,700 | 408億7687万 | +4.82% |
| 05/25 | 4,665 | 4,670 | 4,560 | 4,625 | -0.11% | 8,300 | 410億987万 | +5.45% |
| 05/22 | 4,590 | 4,635 | 4,590 | 4,630 | +0.87% | 4,600 | 410億5421万 | +5.93% |
| 05/21 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応のアップデートについて |
| 05/21 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/21 | 4,550 | 4,635 | 4,550 | 4,590 | +0.11% | 7,300 | 406億9953万 | +5.42% |
| 05/20 | 4,670 | 4,670 | 4,510 | 4,585 | -1.82% | 14,000 | 406億5519万 | +5.57% |
| 05/19 | 4,715 | 4,715 | 4,650 | 4,670 | 0% | 7,400 | 414億889万 | +7.8% |
| 05/18 | 4,595 | 4,760 | 4,595 | 4,670 | +1.63% | 13,100 | 414億889万 | +8.13% |
| 05/15 | 4,790 | 4,790 | 4,515 | 4,595 | -6.8% | 32,800 | 407億4386万 | +6.79% |
| 05/14 | 4,930 | 4,930 | 4,930 | 4,930 | +16.55% | 11,100 | 437億1431万 | +14.95% |
| 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 業績予想の修正に関するお知らせ |
| 05/13 | （IR情報）15:30 配当方針の変更(累進配当の導入)に関するお知らせ |
| 05/13 | 4,245 | 4,335 | 4,230 | 4,230 | 0% | 5,000 | 375億741万 | -0.73% |
| 05/12 | 4,275 | 4,305 | 4,170 | 4,230 | -1.05% | 4,400 | 375億741万 | -0.73% |
| 05/11 | 4,315 | 4,315 | 4,230 | 4,275 | -0.35% | 5,500 | 379億642万 | +0.35% |
| 05/08 | 4,330 | 4,335 | 4,260 | 4,290 | -1.49% | 6,800 | 380億3943万 | +0.82% |
| 05/07 | 4,300 | 4,360 | 4,255 | 4,355 | +2.35% | 6,800 | 386億1578万 | +2.49% |
| 05/01 | 4,115 | 4,265 | 4,080 | 4,255 | +2.53% | 20,700 | 377億2908万 | +0.31% |
| 04/30 | 4,160 | 4,235 | 4,055 | 4,150 | -0.24% | 41,300 | 367億9805万 | -2.17% |
| 04/28 | 4,060 | 4,160 | 4,060 | 4,160 | +1.09% | 6,900 | 368億8672万 | -2.05% |
| 04/27 | 4,150 | 4,160 | 4,075 | 4,115 | -0.84% | 7,700 | 364億8770万 | -3.13% |
| 04/24 | 4,175 | 4,200 | 4,140 | 4,150 | -1.31% | 4,500 | 367億9805万 | -2.31% |
| 04/23 | 4,250 | 4,270 | 4,170 | 4,205 | -1.75% | 7,600 | 372億8573万 | -1.08% |
| 04/22 | 4,330 | 4,350 | 4,275 | 4,280 | +0.12% | 5,000 | 379億5076万 | +0.45% |
| 04/21 | （IR情報）16:00 グループ会社の組織再編に関するお知らせ |
| 04/21 | 4,360 | 4,370 | 4,275 | 4,275 | -1.95% | 8,200 | 379億642万 | +0.26% |
| 04/20 | 4,350 | 4,390 | 4,345 | 4,360 | +0.23% | 8,700 | 386億6012万 | +2.13% |
| 04/17 | 4,370 | 4,400 | 4,350 | 4,350 | -0.46% | 5,500 | 385億7145万 | +1.87% |
| 04/16 | 4,335 | 4,375 | 4,310 | 4,370 | +1.63% | 8,500 | 387億4879万 | +2.27% |
| 04/15 | 4,315 | 4,330 | 4,290 | 4,300 | +1.3% | 5,600 | 381億2810万 | +0.44% |
| 04/14 | 4,255 | 4,315 | 4,235 | 4,245 | +0.47% | 10,300 | 376億4041万 | -1.03% |
| 04/13 | 4,330 | 4,360 | 4,215 | 4,225 | -1.97% | 10,900 | 374億6307万 | -1.58% |
| 04/10 | 4,380 | 4,380 | 4,310 | 4,310 | 0% | 4,800 | 382億1677万 | +0.09% |
| 04/09 | 4,345 | 4,395 | 4,305 | 4,310 | -0.81% | 8,300 | 382億1677万 | -0.14% |
| 04/08 | 4,310 | 4,350 | 4,295 | 4,345 | +2% | 10,000 | 385億2711万 | +0.56% |
| 04/07 | 4,275 | 4,310 | 4,245 | 4,260 | +0.12% | 10,400 | 377億7342万 | -1.8% |
| 04/06 | 4,230 | 4,295 | 4,215 | 4,255 | +0.95% | 7,900 | 377億2908万 | -2.36% |
| 04/03 | 4,235 | 4,245 | 4,210 | 4,215 | -0.47% | 6,900 | 373億7440万 | -3.7% |
| 04/02 | 4,245 | 4,250 | 4,195 | 4,235 | +0.47% | 16,200 | 375億5174万 | -3.57% |
| 04/01 | 4,220 | 4,235 | 4,145 | 4,215 | +1.44% | 10,200 | 373億7440万 | -4.23% |
| 03/31 | 4,140 | 4,200 | 4,095 | 4,155 | +0.48% | 14,600 | 368億4238万 | -5.8% |
| 03/30 | 4,010 | 4,140 | 3,970 | 4,135 | -1.08% | 66,600 | 366億6504万 | -6.41% |
| 03/27 | 4,215 | 4,250 | 4,180 | 4,180 | -1.76% | 61,300 | 370億6406万 | -5.56% |
| 03/26 | 4,295 | 4,300 | 4,205 | 4,255 | -0.12% | 16,200 | 377億2908万 | -3.99% |
| 03/25 | 4,260 | 4,325 | 4,250 | 4,260 | +1.31% | 12,700 | 377億7342万 | -3.95% |
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。
