| 2026 |
| 04/22 | 1,395 | 1,396 | 1,375 | 1,384 | -1% | 105,800 | 893億6488万 | +1.54% |
| 04/21 | 1,404 | 1,412 | 1,395 | 1,398 | -0.43% | 81,000 | 902億6886万 | +2.64% |
| 04/20 | 1,399 | 1,405 | 1,387 | 1,404 | +1.67% | 116,300 | 906億5628万 | +3.24% |
| 04/17 | 1,407 | 1,411 | 1,381 | 1,381 | -1.85% | 100,000 | 891億7117万 | +1.62% |
| 04/16 | 1,416 | 1,423 | 1,407 | 1,407 | -0.42% | 122,200 | 908億4999万 | +3.53% |
| 04/15 | 1,463 | 1,464 | 1,409 | 1,413 | -2.95% | 203,000 | 912億3741万 | +3.97% |
| 04/14 | （5%ルール）伊藤忠商事（32.88%） |
| 04/14 | 1,412 | 1,472 | 1,408 | 1,456 | +5.05% | 779,500 | 940億1392万 | +7.22% |
| 04/13 | 1,398 | 1,409 | 1,378 | 1,386 | -0.86% | 152,900 | 894億9402万 | +2.36% |
| 04/10 | 1,406 | 1,429 | 1,394 | 1,398 | +0.43% | 184,900 | 902億6886万 | +3.25% |
| 04/09 | 1,420 | 1,428 | 1,390 | 1,392 | -1.63% | 143,400 | 898億8144万 | +2.73% |
| 04/08 | 1,390 | 1,415 | 1,375 | 1,415 | +5.52% | 471,700 | 913億6655万 | +4.58% |
| 04/07 | 1,338 | 1,350 | 1,335 | 1,341 | +0.22% | 81,900 | 865億8837万 | -0.96% |
| 04/06 | 1,340 | 1,344 | 1,335 | 1,338 | +0.38% | 107,300 | 863億9466万 | -1.55% |
| 04/03 | 1,321 | 1,334 | 1,321 | 1,333 | +0.98% | 79,400 | 860億7181万 | -2.27% |
| 04/02 | 1,334 | 1,348 | 1,317 | 1,320 | -0.6% | 100,800 | 852億3240万 | -3.58% |
| 04/01 | 1,339 | 1,339 | 1,312 | 1,328 | +2.23% | 116,400 | 857億4896万 | -3.35% |
| 03/31 | （IR情報）15:40 人事異動のお知らせ |
| 03/31 | 1,292 | 1,309 | 1,290 | 1,299 | -0.15% | 145,500 | 838億7643万 | -5.73% |
| 03/30 | 1,280 | 1,301 | 1,262 | 1,301 | -2.91% | 454,300 | 840億557万 | -5.86% |
| 03/27 | 1,344 | 1,347 | 1,334 | 1,340 | -0.07% | 180,600 | 865億2380万 | -3.39% |
| 03/26 | 1,359 | 1,362 | 1,329 | 1,341 | -0.74% | 153,700 | 865億8837万 | -3.53% |
| 03/25 | 1,344 | 1,360 | 1,343 | 1,351 | +1.73% | 102,700 | 872億3407万 | -2.95% |
| 03/24 | 1,330 | 1,333 | 1,318 | 1,328 | +2.15% | 123,000 | 857億4896万 | -4.73% |
| 03/23 | 1,315 | 1,315 | 1,296 | 1,300 | -3.13% | 237,100 | 839億4100万 | -6.94% |
| 03/19 | 1,351 | 1,355 | 1,340 | 1,342 | -2.75% | 185,100 | 866億5294万 | -4.21% |
| 03/18 | 1,367 | 1,380 | 1,360 | 1,380 | +1.77% | 90,200 | 891億660万 | -1.64% |
| 03/17 | 1,367 | 1,367 | 1,355 | 1,356 | -0.15% | 118,100 | 875億5692万 | -3.42% |
| 03/16 | 1,362 | 1,372 | 1,353 | 1,358 | -0.51% | 117,600 | 876億8606万 | -3.28% |
| 03/13 | 1,368 | 1,380 | 1,360 | 1,365 | -1.23% | 113,000 | 881億3805万 | -2.78% |
| 03/12 | 1,406 | 1,406 | 1,375 | 1,382 | -1.99% | 132,800 | 892億3574万 | -1.57% |
| 03/11 | 1,392 | 1,422 | 1,392 | 1,410 | +1.81% | 126,700 | 910億4370万 | +0.43% |
| 03/10 | 1,380 | 1,389 | 1,373 | 1,385 | +1.69% | 116,000 | 894億2945万 | -1.14% |
| 03/09 | 1,345 | 1,369 | 1,334 | 1,362 | -2.51% | 255,400 | 879億4434万 | -2.78% |
| 03/06 | 1,390 | 1,400 | 1,378 | 1,397 | -0.29% | 118,300 | 902億429万 | -0.21% |
| 03/05 | 1,423 | 1,423 | 1,398 | 1,401 | +2.79% | 156,100 | 904億6257万 | +0.14% |
| 03/04 | 1,400 | 1,406 | 1,357 | 1,363 | -4.69% | 266,000 | 880億891万 | -2.5% |
| 03/03 | 1,441 | 1,475 | 1,430 | 1,430 | -2.05% | 192,500 | 923億3510万 | +2.29% |
| 03/02 | 1,442 | 1,460 | 1,421 | 1,460 | -0.41% | 273,000 | 942億7220万 | +4.51% |
| 02/27 | （IR情報）17:00 人事異動のお知らせ |
| 02/27 | （IR情報）17:00 役員担当変更のお知らせ |
| 02/27 | 1,460 | 1,474 | 1,456 | 1,466 | +1.1% | 199,300 | 1093億1962万 | +5.09% |
| 02/26 | 1,450 | 1,461 | 1,444 | 1,450 | +0.14% | 171,500 | 1081億2650万 | +4.24% |
| 02/25 | 1,445 | 1,452 | 1,428 | 1,448 | +0.91% | 180,800 | 1079億7736万 | +4.25% |
| 02/24 | 1,415 | 1,445 | 1,415 | 1,435 | +2.21% | 262,200 | 1070億795万 | +3.39% |
| 02/20 | 1,412 | 1,412 | 1,399 | 1,404 | -1.34% | 154,200 | 1046億9628万 | +1.15% |
| 02/19 | 1,407 | 1,423 | 1,401 | 1,423 | +1.14% | 193,300 | 1061億1311万 | +2.52% |
| 02/18 | 1,402 | 1,413 | 1,402 | 1,407 | +0.14% | 103,500 | 1049億1999万 | +1.44% |
| 02/17 | 1,407 | 1,419 | 1,401 | 1,405 | 0% | 149,200 | 1047億7085万 | +1.37% |
| 02/16 | 1,404 | 1,411 | 1,391 | 1,405 | +0.43% | 141,100 | 1047億7085万 | +1.37% |
| 02/13 | 1,396 | 1,407 | 1,385 | 1,399 | +0.21% | 182,600 | 1043億2343万 | +1.01% |
| 02/12 | 1,399 | 1,405 | 1,391 | 1,396 | -0.21% | 166,900 | 1040億9972万 | +0.87% |
| 02/10 | 1,390 | 1,404 | 1,383 | 1,399 | +1.23% | 174,000 | 1043億2343万 | +1.16% |
| 02/09 | 1,387 | 1,392 | 1,377 | 1,382 | +1.84% | 224,400 | 1030億5574万 | 0% |
| 02/06 | 1,366 | 1,369 | 1,348 | 1,357 | -0.66% | 215,000 | 1011億9149万 | -1.81% |
| 02/05 | 1,380 | 1,381 | 1,366 | 1,366 | -0.51% | 117,200 | 1018億6262万 | -1.16% |
| 02/04 | 1,369 | 1,385 | 1,368 | 1,373 | +0.29% | 166,800 | 1023億8461万 | -0.65% |
| 02/03 | 1,362 | 1,374 | 1,360 | 1,369 | +1.03% | 81,000 | 1020億8633万 | -0.94% |
| 02/02 | 1,375 | 1,376 | 1,355 | 1,355 | -0.59% | 165,200 | 1010億4235万 | -1.88% |
| 01/30 | 1,350 | 1,363 | 1,328 | 1,363 | +0.81% | 178,700 | 1016億3891万 | -1.3% |
| 01/29 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）15:40 自己株式消却に関するお知らせ |
| 01/29 | 1,356 | 1,362 | 1,341 | 1,352 | -0.22% | 162,800 | 1008億1864万 | -2.1% |
| 01/28 | 1,373 | 1,373 | 1,355 | 1,355 | -1.67% | 117,800 | 1010億4235万 | -1.81% |
| 01/27 | 1,381 | 1,382 | 1,374 | 1,378 | -0.36% | 81,800 | 1027億5746万 | -0.14% |
| 01/26 | 1,388 | 1,390 | 1,376 | 1,383 | -1% | 156,200 | 1031億3031万 | +0.36% |
| 01/23 | 1,398 | 1,406 | 1,391 | 1,397 | -0.14% | 127,000 | 1041億7429万 | +1.6% |
| 01/22 | 1,385 | 1,406 | 1,384 | 1,399 | +1.08% | 104,000 | 1043億2343万 | +1.97% |
| 01/21 | 1,373 | 1,389 | 1,371 | 1,384 | -1.07% | 114,700 | 1032億488万 | +1.1% |
| 01/20 | 1,413 | 1,413 | 1,396 | 1,399 | -1.13% | 145,000 | 1043億2343万 | +2.49% |
| 01/19 | 1,430 | 1,433 | 1,413 | 1,415 | -0.91% | 108,300 | 1055億1655万 | +3.89% |
| 01/16 | 1,410 | 1,428 | 1,406 | 1,428 | +1.13% | 92,100 | 1064億8596万 | +5.23% |
| 01/15 | 1,398 | 1,417 | 1,398 | 1,412 | +1.07% | 108,900 | 1052億9284万 | +4.44% |
| 01/14 | 1,392 | 1,404 | 1,392 | 1,397 | +0.58% | 91,900 | 1041億7429万 | +3.71% |
| 01/13 | 1,403 | 1,404 | 1,386 | 1,389 | 0% | 126,500 | 1035億7773万 | +3.35% |
| 01/09 | 1,381 | 1,392 | 1,380 | 1,389 | +0.65% | 134,200 | 1035億7773万 | +3.58% |
| 01/08 | 1,390 | 1,390 | 1,378 | 1,380 | 0% | 87,200 | 1029億660万 | +3.14% |
| 01/07 | 1,380 | 1,389 | 1,375 | 1,380 | +0.07% | 76,000 | 1029億660万 | +3.37% |
| 01/06 | 1,379 | 1,385 | 1,374 | 1,379 | +0.58% | 72,600 | 1028億3203万 | +3.45% |
| 01/05 | 1,370 | 1,378 | 1,364 | 1,371 | +0.15% | 89,700 | 1022億3547万 | +3.01% |
| 2025 |
| 12/30 | 1,376 | 1,380 | 1,366 | 1,369 | -0.44% | 51,900 | 1020億8633万 | +3.01% |
| 12/29 | 1,370 | 1,375 | 1,364 | 1,375 | +0.81% | 77,400 | 1025億3375万 | +3.62% |
| 12/26 | （IR情報）15:40 組織変更および人事異動のお知らせ |
| 12/26 | 1,359 | 1,364 | 1,356 | 1,364 | +0.44% | 61,200 | 1017億1348万 | +3.02% |
| 12/25 | 1,359 | 1,362 | 1,355 | 1,358 | +0.37% | 49,700 | 1012億6606万 | +2.8% |
| 12/24 | 1,356 | 1,362 | 1,352 | 1,353 | -0.22% | 67,200 | 1008億9321万 | +2.66% |
| 12/23 | 1,360 | 1,368 | 1,355 | 1,356 | -0.29% | 88,200 | 1011億1692万 | +3.12% |
| 12/22 | 1,364 | 1,375 | 1,354 | 1,360 | +1.34% | 135,100 | 1014億1520万 | +3.58% |
| 12/19 | 1,339 | 1,347 | 1,337 | 1,342 | +0.6% | 102,500 | 1000億7294万 | +2.36% |
| 12/18 | 1,327 | 1,338 | 1,321 | 1,334 | +0.45% | 81,600 | 994億7638万 | +1.83% |
| 12/17 | 1,324 | 1,331 | 1,317 | 1,328 | +0.61% | 86,500 | 990億2896万 | +1.37% |
| 12/16 | 1,327 | 1,328 | 1,320 | 1,320 | -0.53% | 57,000 | 984億3240万 | +0.84% |
| 12/15 | 1,319 | 1,328 | 1,312 | 1,327 | +0.61% | 69,100 | 989億5439万 | +1.38% |
| 12/12 | 1,306 | 1,322 | 1,302 | 1,319 | +2.25% | 100,700 | 983億5783万 | +0.84% |
| 12/11 | 1,306 | 1,307 | 1,290 | 1,290 | -1.07% | 160,200 | 961億9530万 | -1.3% |
| 12/10 | 1,303 | 1,312 | 1,300 | 1,304 | +0.31% | 60,400 | 972億3928万 | -0.23% |
| 12/09 | 1,303 | 1,311 | 1,296 | 1,300 | +0.31% | 84,200 | 969億4100万 | -0.46% |
| 12/08 | 1,310 | 1,314 | 1,295 | 1,296 | -0.54% | 123,400 | 966億4272万 | -0.77% |
| 12/05 | 1,311 | 1,313 | 1,302 | 1,303 | -1.06% | 68,000 | 971億6471万 | -0.31% |
| 12/04 | 1,305 | 1,321 | 1,302 | 1,317 | +1.07% | 83,000 | 982億869万 | +0.69% |
| 12/03 | 1,325 | 1,325 | 1,303 | 1,303 | -0.61% | 82,600 | 971億6471万 | -0.46% |
| 12/02 | 1,322 | 1,330 | 1,307 | 1,311 | -1.06% | 99,700 | 977億6127万 | -0.15% |
| 12/01 | 1,339 | 1,339 | 1,320 | 1,325 | -0.38% | 122,800 | 988億525万 | +0.68% |
| 11/28 | （IR情報）15:40 組織変更および人事異動のお知らせ |
| 11/28 | 1,324 | 1,338 | 1,324 | 1,330 | +0.23% | 94,700 | 991億7810万 | +0.91% |
| 11/27 | 1,322 | 1,327 | 1,315 | 1,327 | +0.91% | 74,300 | 989億5439万 | +0.53% |
| 11/26 | 1,319 | 1,321 | 1,313 | 1,315 | +0.69% | 81,500 | 980億5955万 | -0.45% |
| 11/25 | 1,315 | 1,320 | 1,301 | 1,306 | -0.68% | 82,300 | 973億8842万 | -1.28% |
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。
