| 2026 |
| 05/18 | 5,632 | 5,657 | 5,286 | 5,329 | -5.8% | 2,398,800 | 6291億6678万 | +5.63% |
| 05/15 | 5,985 | 5,990 | 5,553 | 5,657 | -0.82% | 1,598,800 | 6678億9200万 | +13.12% |
| 05/14 | 6,001 | 6,113 | 5,704 | 5,704 | -0.58% | 1,903,500 | 6734億4104万 | +15.35% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 913,938株（0.77%）+0.14% |
| 05/13 | 5,705 | 5,814 | 5,640 | 5,737 | -0.23% | 1,186,100 | 6773億3717万 | +17.49% |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 748,338株（0.63%）-0.01% |
| 05/12 | 5,801 | 5,990 | 5,710 | 5,750 | +0.86% | 2,367,200 | 6788億7201万 | +19.37% |
| 05/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 757,838株（0.64%）+0.03% |
| 05/11 | 5,724 | 5,756 | 5,561 | 5,701 | +1.84% | 2,063,100 | 6730億8684万 | +19.84% |
| 05/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 721,682株（0.61%）再IN |
| 05/08 | 5,210 | 5,616 | 5,200 | 5,598 | +6.57% | 2,309,800 | 6609億2618万 | +19.56% |
| 05/07 | 5,200 | 5,291 | 5,110 | 5,253 | +4.21% | 2,557,700 | 6201億9386万 | +13.78% |
| 05/01 | 5,006 | 5,220 | 4,861 | 5,041 | -3.17% | 3,431,300 | 5951億6414万 | +10.16% |
| 04/30 | （IR情報）16:00 2026年12月期連結業績予想の修正に関するお知らせ |
| 04/30 | （IR情報）16:00 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 04/30 | 4,950 | 5,257 | 4,889 | 5,206 | +3.56% | 2,326,700 | 6146億4482万 | +14.49% |
| 04/28 | 5,000 | 5,042 | 4,935 | 5,027 | -0.1% | 1,331,100 | 5935億1124万 | +11.44% |
| 04/27 | 4,820 | 5,063 | 4,773 | 5,032 | +7.34% | 2,068,300 | 5941億156万 | +12.4% |
| 04/24 | 4,715 | 4,758 | 4,645 | 4,688 | +1.65% | 697,900 | 5534億8730万 | +5.61% |
| 04/23 | 4,590 | 4,690 | 4,527 | 4,612 | -0.82% | 846,700 | 5445億1439万 | +4.23% |
| 04/22 | 4,729 | 4,755 | 4,610 | 4,650 | -3.33% | 866,300 | 5490億85万 | +5.16% |
| 04/21 | 4,848 | 4,899 | 4,781 | 4,810 | -1.45% | 911,200 | 5678億9120万 | +9% |
| 04/20 | 4,747 | 4,906 | 4,710 | 4,881 | +4.36% | 893,000 | 5762億7379万 | +11.13% |
| 04/17 | 4,670 | 4,704 | 4,630 | 4,677 | -1.74% | 682,300 | 5521億8859万 | +7.05% |
| 04/16 | 4,690 | 4,772 | 4,663 | 4,760 | +1.69% | 634,800 | 5619億8796万 | +9.17% |
| 04/15 | 4,680 | 4,743 | 4,620 | 4,681 | +0.58% | 658,200 | 5526億6085万 | +7.61% |
| 04/14 | 4,750 | 4,760 | 4,640 | 4,654 | -0.17% | 573,600 | 5494億7310万 | +7.28% |
| 04/13 | 4,660 | 4,717 | 4,634 | 4,662 | -1.44% | 753,400 | 5504億1762万 | +7.87% |
| 04/10 | 4,675 | 4,792 | 4,658 | 4,730 | +1.74% | 903,000 | 5584億4602万 | +9.52% |
| 04/09 | 4,639 | 4,705 | 4,576 | 4,649 | +0.22% | 1,107,000 | 5488億8278万 | +7.77% |
| 04/08 | 4,500 | 4,640 | 4,453 | 4,639 | +9.8% | 1,169,200 | 5477億213万 | +7.58% |
| 04/07 | 4,272 | 4,279 | 4,191 | 4,225 | -0.91% | 422,100 | 4988億2335万 | -2.31% |
| 04/07 | （空売り報告）三菱UFJモルガン・スタンレー証券 257,990株（0.21%）-0.37%義務消失 |
| 04/06 | 4,183 | 4,285 | 4,169 | 4,264 | +2.77% | 543,100 | 5034億2787万 | -2.18% |
| 04/03 | 4,135 | 4,177 | 4,113 | 4,149 | +1.24% | 559,400 | 4898億5043万 | -5.51% |
| 04/02 | 4,293 | 4,331 | 4,088 | 4,098 | -3.17% | 707,900 | 4838億2913万 | -7.29% |
| 04/01 | 4,100 | 4,233 | 4,036 | 4,232 | +10.15% | 1,003,200 | 4996億4980万 | -4.9% |
| 03/31 | 3,800 | 3,911 | 3,756 | 3,842 | -2.91% | 1,204,000 | 4536億457万 | -14.16% |
| 03/30 | 4,036 | 4,044 | 3,880 | 3,957 | -6.81% | 1,460,100 | 4671億8201万 | -12.28% |
| 03/27 | 4,230 | 4,281 | 4,160 | 4,246 | -1.26% | 826,500 | 5013億271万 | -6.46% |
| 03/26 | 4,361 | 4,420 | 4,268 | 4,300 | -0.21% | 478,400 | 5076億7820万 | -5.43% |
| 03/25 | 4,350 | 4,374 | 4,283 | 4,309 | +2.89% | 492,500 | 5087億4078万 | -5.38% |
| 03/24 | 4,247 | 4,247 | 4,095 | 4,188 | +3.03% | 473,400 | 4944億5495万 | -8.14% |
| 03/23 | 4,127 | 4,129 | 3,995 | 4,065 | -6.27% | 651,200 | 4799億3300万 | -11.05% |
| 03/19 | 4,407 | 4,457 | 4,337 | 4,337 | -4.62% | 810,000 | 5120億4659万 | -5.64% |
| 03/18 | 4,444 | 4,549 | 4,434 | 4,547 | +2.62% | 620,800 | 5368億4018万 | -1.41% |
| 03/17 | 4,413 | 4,494 | 4,403 | 4,431 | +3.7% | 798,400 | 5231億4468万 | -3.95% |
| 03/16 | 4,256 | 4,326 | 4,210 | 4,273 | -0.95% | 694,300 | 5044億9045万 | -7.43% |
| 03/13 | 4,310 | 4,385 | 4,300 | 4,314 | -3.06% | 761,500 | 5093億3111万 | -6.72% |
| 03/13 | （空売り報告）三菱UFJモルガン・スタンレー証券 695,490株（0.58%）再IN |
| 03/12 | 4,449 | 4,523 | 4,415 | 4,450 | -1.53% | 903,000 | 5253億8791万 | -3.91% |
| 03/11 | 4,484 | 4,587 | 4,453 | 4,519 | +3.32% | 955,200 | 5335億3437万 | -2.36% |
| 03/10 | 4,378 | 4,488 | 4,292 | 4,374 | +3.21% | 935,500 | 5164億1499万 | -5.2% |
| 03/09 | 4,250 | 4,301 | 4,097 | 4,238 | -7.87% | 1,090,700 | 5003億5819万 | -7.99% |
| 03/06 | 4,534 | 4,624 | 4,502 | 4,600 | -0.09% | 517,500 | 5430億9761万 | +0.07% |
| 03/05 | 4,788 | 4,822 | 4,525 | 4,604 | +0.07% | 894,000 | 5435億6987万 | +0.72% |
| 03/04 | 4,751 | 4,870 | 4,513 | 4,601 | -7.44% | 1,289,600 | 5432億1568万 | +1.12% |
| 03/03 | 5,134 | 5,217 | 4,932 | 4,971 | -1.7% | 1,255,300 | 5868億9961万 | +9.83% |
| 03/02 | 4,955 | 5,073 | 4,874 | 5,057 | -0.51% | 921,700 | 5970億5318万 | +12.55% |
| 02/27 | 4,949 | 5,095 | 4,906 | 5,083 | +4.76% | 1,205,200 | 6001億2286万 | +14.02% |
| 02/26 | 5,038 | 5,075 | 4,827 | 4,852 | -0.29% | 810,600 | 5728億4991万 | +9.75% |
| 02/25 | 4,890 | 4,901 | 4,833 | 4,866 | -0.04% | 1,050,600 | 5745億282万 | +10.74% |
| 02/24 | 4,960 | 5,009 | 4,833 | 4,868 | +3.18% | 1,280,400 | 5747億3895万 | +11.47% |
| 02/20 | 4,600 | 4,718 | 4,577 | 4,718 | +1.03% | 943,400 | 5570億2924万 | +8.68% |
| 02/19 | 4,529 | 4,718 | 4,513 | 4,670 | +5.37% | 1,066,100 | 5513億6214万 | +8.15% |
| 02/18 | 4,548 | 4,569 | 4,432 | 4,432 | -1.38% | 1,087,300 | 5232億6274万 | +3.14% |
| 02/17 | 4,446 | 4,502 | 4,409 | 4,494 | +1.65% | 574,000 | 5305億8275万 | +4.98% |
| 02/16 | 4,530 | 4,590 | 4,421 | 4,421 | -0.87% | 1,000,100 | 5219億6403万 | +3.85% |
| 02/13 | 4,649 | 4,715 | 4,430 | 4,460 | -5.49% | 1,993,600 | 5265億6855万 | +5.31% |
| 02/12 | （IR情報）16:00 個別業績予想値と実績値の差異に関するお知らせ |
| 02/12 | （IR情報）16:00 2025年12月期決算短信〔IFRS〕(連結) |
| 02/12 | 4,757 | 4,782 | 4,700 | 4,719 | -0.65% | 1,510,400 | 5571億4731万 | +11.93% |
| 02/10 | 4,555 | 4,750 | 4,534 | 4,750 | +4.01% | 1,310,900 | 5608億732万 | +13.47% |
| 02/09 | 4,656 | 4,658 | 4,527 | 4,567 | +1.24% | 960,300 | 5392億148万 | +10.07% |
| 02/06 | 4,440 | 4,540 | 4,389 | 4,511 | +0.36% | 632,200 | 5325億8985万 | +9.6% |
| 02/05 | 4,550 | 4,579 | 4,455 | 4,495 | +0.83% | 864,300 | 5307億82万 | +10.04% |
| 02/04 | 4,395 | 4,493 | 4,362 | 4,458 | +1.71% | 739,500 | 5263億3242万 | +9.94% |
| 02/03 | 4,216 | 4,397 | 4,201 | 4,383 | +5.72% | 1,001,700 | 5174億7757万 | +8.87% |
| 02/02 | 4,244 | 4,274 | 4,134 | 4,146 | -0.84% | 797,700 | 4894億9624万 | +3.68% |
| 01/30 | 4,288 | 4,349 | 4,127 | 4,181 | +4.32% | 1,796,800 | 4936億2850万 | +4.97% |
| 01/29 | 3,997 | 4,050 | 3,958 | 4,008 | +1.01% | 903,500 | 4732億331万 | +1.03% |
| 01/28 | 4,031 | 4,038 | 3,957 | 3,968 | -2.34% | 623,200 | 4684億8072万 | +0.3% |
| 01/27 | 4,004 | 4,138 | 3,980 | 4,063 | +1.5% | 603,400 | 4796億9687万 | +3.07% |
| 01/26 | 4,041 | 4,079 | 3,971 | 4,003 | -3.57% | 715,000 | 4726億1299万 | +1.86% |
| 01/23 | 4,238 | 4,240 | 4,101 | 4,151 | -0.69% | 834,800 | 4900億8656万 | +5.87% |
| 01/22 | 4,245 | 4,271 | 4,180 | 4,180 | +0.31% | 816,200 | 4935億1044万 | +6.88% |
| 01/21 | 4,094 | 4,199 | 4,051 | 4,167 | +0.07% | 674,000 | 4919億7560万 | +6.74% |
| 01/20 | 4,132 | 4,224 | 4,121 | 4,164 | -0.72% | 695,400 | 4916億2140万 | +6.96% |
| 01/19 | 4,158 | 4,200 | 4,067 | 4,194 | -0.57% | 713,400 | 4951億6334万 | +7.95% |
| 01/16 | 4,146 | 4,225 | 4,104 | 4,218 | +1.69% | 726,600 | 4979億9690万 | +8.82% |
| 01/15 | 4,101 | 4,165 | 4,066 | 4,148 | +0.07% | 728,600 | 4897億3237万 | +7.43% |
| 01/14 | 4,030 | 4,181 | 4,028 | 4,145 | +2.96% | 1,101,700 | 4893億7817万 | +7.77% |
| 01/13 | 4,021 | 4,040 | 3,960 | 4,026 | +3.26% | 1,036,900 | 4753億2847万 | +5.04% |
| 01/09 | 3,908 | 3,998 | 3,868 | 3,899 | +0.54% | 764,400 | 4603億3426万 | +2.36% |
| 01/09 | （空売り報告）Barclays Bank PLC 372,700株（0.31%）-0.36%義務消失 |
| 01/08 | 3,931 | 3,959 | 3,853 | 3,878 | -2.59% | 807,100 | 4578億5490万 | +2.24% |
| 01/08 | （空売り報告）Barclays Bank PLC 798,000株（0.67%）-0.37% |
| 01/07 | 3,970 | 4,030 | 3,934 | 3,981 | +0.61% | 1,100,300 | 4700億1556万 | +5.48% |
| 01/07 | （空売り報告）Barclays Bank PLC 1,228,000株（1.04%）-0.35% |
| 01/06 | 3,926 | 3,974 | 3,857 | 3,957 | +3.32% | 976,500 | 4671億8201万 | +5.49% |
| 01/06 | （空売り報告）Barclays Bank PLC 1,648,000株（1.39%）-0.36% |
| 01/05 | 3,809 | 3,910 | 3,801 | 3,830 | +2.19% | 973,100 | 4521億8779万 | +2.79% |
| 01/05 | （IR情報）8:45 (開示事項の経過)油圧機器事業の会社分割(簡易吸収分割)ならびにComer Industries S.p.A.への株式譲渡完了に関するお知らせ |
| 01/05 | （空売り報告）Barclays Bank PLC 2,073,000株（1.75%）-0.36% |
| 2025 |
| 12/30 | 3,776 | 3,776 | 3,711 | 3,748 | +0.13% | 363,800 | 4537億4824万 | +1.16% |
| 12/29 | 3,731 | 3,779 | 3,684 | 3,743 | +0.38% | 614,700 | 4531億4292万 | +1.55% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 568,067株（0.48%）-0.03%義務消失 |
| 12/26 | 3,737 | 3,751 | 3,711 | 3,729 | -0.21% | 434,800 | 4514億4802万 | +1.69% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 606,367株（0.51%）-0.01% |
| 12/25 | 3,729 | 3,741 | 3,707 | 3,737 | +0.84% | 404,000 | 4524億1653万 | +2.41% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 618,967株（0.52%）+0.01% |
| 12/24 | 3,733 | 3,768 | 3,678 | 3,706 | -1.12% | 556,600 | 4486億6355万 | +2.12% |
| 12/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 612,367株（0.51%）-0.02% |
| 12/23 | 3,760 | 3,779 | 3,726 | 3,748 | -0.87% | 570,600 | 4537億4824万 | +3.74% |
| 12/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 628,467株（0.53%）-0.03% |
| 12/22 | 3,839 | 3,840 | 3,760 | 3,781 | +1.31% | 771,400 | 4577億4335万 | +4.97% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 672,667株（0.56%）-0.02% |
| 12/19 | （IR情報）16:00 子会社株式の譲渡に関するお知らせ |
| 12/19 | 3,650 | 3,768 | 3,621 | 3,732 | +3.12% | 1,620,700 | 4518億1121万 | +3.9% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 696,167株（0.58%）-0.08% |
| 12/18 | 3,697 | 3,726 | 3,611 | 3,619 | -3.85% | 1,223,800 | 4381億3097万 | +0.98% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 788,867株（0.66%）-0.06% |
| 12/17 | 3,753 | 3,840 | 3,685 | 3,764 | -0.26% | 978,900 | 4556億8526万 | +5.08% |
| 12/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 856,667株（0.72%）-0.03% |
| 12/16 | 3,897 | 3,912 | 3,774 | 3,774 | -3.38% | 887,700 | 4568億9590万 | +5.71% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 563,718株（0.47%）-0.07%義務消失 |
| 12/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 894,567株（0.75%）-0.01% |
| 12/15 | （自社株買い）取締役会(2025年7月31日)での決議状況(取得期間2025年8月1日～2025年12月30日) |
| 12/15 | 3,961 | 3,970 | 3,896 | 3,906 | -2.37% | 925,600 | 4728億7637万 | +9.87% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 640,518株（0.54%）-0.06% |
| 12/12 | （IR情報）8:45 (開示事項の変更・経過)油圧機器事業の会社分割(簡易吸収分割)ならびにComer Industries S.p.A.との株式譲渡契約および株主間契約締結のお知らせ |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 902,317株（0.76%）+0.03% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 862,417株（0.73%）+0.01% |
| 12/10 | （IR情報）16:00 自己株式の消却完了に関するお知らせ |
| 12/10 | （空売り報告）Barclays Bank PLC 2,498,000株（2.11%）+0.09% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 727,518株（0.6%）+0.03% |
| 12/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 859,840株（0.72%）+0.06% |
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。
