| 2026 |
| 07/30 | 7,870 | 8,440 | 7,850 | 8,360 | +4.63% | 306,100 | 3806億1023万 | -8.47% |
| 07/29 | 8,310 | 8,370 | 7,800 | 7,990 | -4.54% | 396,400 | 3637億6504万 | -13.27% |
| 07/28 | 8,900 | 8,900 | 8,350 | 8,370 | -7.51% | 207,700 | 3810億6550万 | -10.08% |
| 07/27 | 9,020 | 9,090 | 8,750 | 9,050 | +0.33% | 189,900 | 4120億2423万 | -3.88% |
| 07/24 | 8,870 | 9,050 | 8,870 | 9,020 | -0.77% | 189,200 | 4106億5841万 | -4.88% |
| 07/23 | 9,030 | 9,160 | 8,990 | 9,090 | +1.34% | 126,600 | 4138億4533万 | -4.63% |
| 07/22 | 8,990 | 9,280 | 8,870 | 8,970 | +2.4% | 248,500 | 4083億8203万 | -6.25% |
| 07/21 | 8,620 | 8,790 | 8,500 | 8,760 | +3.42% | 158,900 | 3988億2125万 | -8.62% |
| 07/17 | 8,660 | 8,780 | 8,120 | 8,470 | -3.64% | 207,000 | 3856億1826万 | -11.84% |
| 07/16 | 8,970 | 9,030 | 8,790 | 8,790 | -2.98% | 129,400 | 4001億8707万 | -8.68% |
| 07/15 | 8,900 | 9,110 | 8,750 | 9,060 | +3.31% | 156,900 | 4124億7951万 | -5.9% |
| 07/14 | 8,880 | 8,930 | 8,610 | 8,770 | -1.79% | 209,400 | 3992億7652万 | -8.85% |
| 07/13 | 9,100 | 9,220 | 8,740 | 8,930 | -1.54% | 182,200 | 4065億6093万 | -7.4% |
| 07/10 | 9,110 | 9,240 | 9,010 | 9,070 | +0.22% | 137,000 | 4129億3478万 | -6.1% |
| 07/09 | 9,020 | 9,100 | 8,960 | 9,050 | +2.03% | 112,000 | 4120億2423万 | -6.6% |
| 07/08 | 8,990 | 9,270 | 8,870 | 8,870 | -4.52% | 104,500 | 4038億2927万 | -8.61% |
| 07/07 | （5%ルール）Capital Research and Management Company（5.52%） |
| 07/07 | 9,410 | 9,500 | 9,160 | 9,290 | -2.31% | 186,700 | 4229億5084万 | -4.54% |
| 07/06 | 9,800 | 9,860 | 9,390 | 9,510 | -2.76% | 218,300 | 4329億6690万 | -2.41% |
| 07/03 | 9,330 | 9,780 | 9,270 | 9,780 | +3.16% | 123,800 | 4452億5934万 | +0.19% |
| 07/02 | 9,790 | 10,020 | 9,380 | 9,480 | -4.91% | 236,200 | 4316億107万 | -3% |
| 07/01 | 10,070 | 10,260 | 9,970 | 9,970 | +2.05% | 112,100 | 4539億957万 | +1.51% |
| 06/30 | 9,890 | 9,920 | 9,670 | 9,770 | -1.01% | 135,200 | 4448億406万 | -0.86% |
| 06/29 | 9,810 | 9,890 | 9,360 | 9,870 | +1.23% | 175,800 | 4493億5681万 | -0.38% |
| 06/26 | 10,200 | 10,340 | 9,650 | 9,750 | -5.43% | 152,700 | 4438億9351万 | -2.04% |
| 06/25 | 10,450 | 10,530 | 10,240 | 10,310 | -0.1% | 148,200 | 4693億8893万 | +3.05% |
| 06/24 | 10,310 | 10,560 | 10,140 | 10,320 | -0.67% | 165,700 | 4698億4421万 | +2.97% |
| 06/23 | 11,080 | 11,130 | 10,390 | 10,390 | -5.89% | 215,700 | 4730億3114万 | +3.67% |
| 06/22 | 10,720 | 11,140 | 10,630 | 11,040 | +2.79% | 201,400 | 5026億2404万 | +10.12% |
| 06/19 | 10,500 | 11,030 | 10,500 | 10,740 | +5.09% | 422,800 | 4889億6577万 | +7.19% |
| 06/18 | 10,100 | 10,430 | 10,080 | 10,220 | +2% | 347,700 | 4652億9145万 | +1.91% |
| 06/17 | 9,730 | 10,030 | 9,510 | 10,020 | +6.26% | 296,300 | 4561億8595万 | +0.23% |
| 06/16 | 9,400 | 9,650 | 9,340 | 9,430 | +1.29% | 219,100 | 4293億2470万 | -5.47% |
| 06/15 | 9,190 | 9,350 | 9,050 | 9,310 | +4.61% | 183,300 | 4238億6139万 | -6.69% |
| 06/12 | 9,000 | 9,120 | 8,860 | 8,900 | +0.56% | 207,300 | 4051億9510万 | -10.82% |
| 06/11 | 8,610 | 8,880 | 8,440 | 8,850 | -0.67% | 124,600 | 4029億1872万 | -11.48% |
| 06/10 | 9,180 | 9,240 | 8,800 | 8,910 | -4.5% | 201,800 | 4056億5038万 | -11% |
| 06/09 | 9,410 | 9,410 | 9,030 | 9,330 | +0.32% | 289,700 | 4247億7194万 | -6.63% |
| 06/08 | 9,220 | 9,450 | 9,030 | 9,300 | -5.3% | 247,000 | 4234億612万 | -6.61% |
| 06/05 | 9,480 | 9,950 | 9,260 | 9,820 | +3.7% | 227,200 | 4470億8044万 | -1.14% |
| 06/04 | 9,360 | 9,540 | 9,300 | 9,470 | -0.42% | 255,100 | 4311億4580万 | -4.16% |
| 06/03 | 9,650 | 9,710 | 9,320 | 9,510 | -1.25% | 381,400 | 4329億6690万 | -3.23% |
| 06/02 | 9,810 | 9,850 | 9,340 | 9,630 | -2.83% | 264,700 | 4384億3021万 | -1.44% |
| 06/01 | 9,770 | 10,110 | 9,710 | 9,910 | -1.59% | 388,600 | 4511億7792万 | +2.09% |
| 05/29 | （IR情報）15:30 投資単位の引下げに対する考え方及び方針について |
| 05/29 | 10,640 | 10,640 | 10,070 | 10,070 | -5.98% | 569,800 | 4584億6232万 | +4.49% |
| 05/28 | 10,720 | 10,820 | 10,330 | 10,710 | -0.83% | 373,500 | 4875億9995万 | +12.08% |
| 05/27 | 11,400 | 11,400 | 10,770 | 10,800 | -2.7% | 349,400 | 4916億9743万 | +14.23% |
| 05/26 | 11,370 | 11,370 | 10,920 | 11,100 | +1% | 243,900 | 5053億5569万 | +18.62% |
| 05/25 | 11,050 | 11,350 | 10,850 | 10,990 | -0.54% | 319,700 | 5003億4766万 | +18.9% |
| 05/22 | 10,970 | 11,270 | 10,870 | 11,050 | +3.08% | 309,600 | 5030億7931万 | +20.9% |
| 05/21 | 10,640 | 10,920 | 10,520 | 10,720 | +3.68% | 351,100 | 4880億5522万 | +18.69% |
| 05/20 | 10,260 | 10,500 | 10,120 | 10,340 | -1.15% | 442,100 | 4707億5476万 | +15.67% |
| 05/19 | 10,980 | 11,070 | 10,410 | 10,460 | -4.12% | 446,800 | 4762億1806万 | +17.91% |
| 05/18 | 11,070 | 11,280 | 10,640 | 10,910 | -0.27% | 620,100 | 4967億546万 | +24.01% |
| 05/15 | 10,940 | 10,940 | 10,680 | 10,940 | +15.89% | 355,700 | 4980億7128万 | +25.89% |
| 05/14 | （IR情報）15:30 当社株式の大量取得行為に関する対応策(買収防衛策)の非更新(廃止)に関するお知らせ |
| 05/14 | （IR情報）15:30 代表取締役の異動及び取締役候補者選任に関するお知らせ |
| 05/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）15:30 特別損失の計上(連結決算及び個別決算)に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算補足資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 9,450 | 9,590 | 9,310 | 9,440 | -0.53% | 339,800 | 4297億7997万 | +10% |
| 05/13 | 9,350 | 9,600 | 9,310 | 9,490 | -0.11% | 237,600 | 4320億5635万 | +11.31% |
| 05/12 | 9,550 | 9,600 | 9,300 | 9,500 | +1.6% | 226,700 | 4325億1163万 | +12.24% |
| 05/11 | 9,500 | 9,670 | 9,160 | 9,350 | 0% | 345,200 | 4256億8249万 | +11.18% |
| 05/08 | 8,870 | 9,380 | 8,850 | 9,350 | +1.96% | 265,800 | 4256億8249万 | +12.16% |
| 05/07 | 9,000 | 9,350 | 8,910 | 9,170 | +8.39% | 688,300 | 4174億8754万 | +10.86% |
| 05/01 | 8,460 | 8,540 | 8,310 | 8,460 | 0% | 163,700 | 3851億6298万 | +2.74% |
| 04/30 | 8,550 | 8,680 | 8,450 | 8,460 | -2.53% | 198,800 | 3851億6298万 | +2.79% |
| 04/28 | 8,520 | 8,680 | 8,450 | 8,680 | +1.88% | 153,600 | 3951億7904万 | +5.54% |
| 04/27 | 8,240 | 8,560 | 8,200 | 8,520 | +4.93% | 251,900 | 3878億9464万 | +4.11% |
| 04/24 | 8,150 | 8,200 | 8,010 | 8,120 | +0.25% | 168,400 | 3696億8362万 | -0.22% |
| 04/23 | 8,010 | 8,150 | 7,910 | 8,100 | +0.87% | 206,200 | 3687億7307万 | -0.22% |
| 04/22 | 8,110 | 8,110 | 7,910 | 8,030 | -1.71% | 127,900 | 3655億8614万 | -0.96% |
| 04/21 | 8,120 | 8,240 | 8,120 | 8,170 | +1.49% | 120,400 | 3719億6000万 | +1.05% |
| 04/20 | 8,170 | 8,250 | 8,030 | 8,050 | -1.59% | 113,000 | 3664億9669万 | -0.05% |
| 04/17 | 8,370 | 8,370 | 8,170 | 8,180 | -2.27% | 137,600 | 3724億1527万 | +1.83% |
| 04/16 | 8,270 | 8,380 | 8,180 | 8,370 | +1.82% | 129,400 | 3810億6550万 | +4.6% |
| 04/15 | 8,630 | 8,650 | 8,140 | 8,220 | -2.26% | 190,600 | 3742億3637万 | +3.23% |
| 04/14 | 8,490 | 8,610 | 8,400 | 8,410 | +0.6% | 170,900 | 3828億8661万 | +6.2% |
| 04/13 | 8,490 | 8,550 | 8,230 | 8,360 | -0.36% | 199,200 | 3806億1023万 | +6.44% |
| 04/10 | 8,450 | 8,640 | 8,390 | 8,390 | -3.01% | 295,100 | 3819億7606万 | +7.37% |
| 04/09 | 8,630 | 8,710 | 8,540 | 8,650 | +0.23% | 207,600 | 3938億1322万 | +11.28% |
| 04/08 | 8,660 | 8,720 | 8,450 | 8,630 | +4.99% | 250,200 | 3929億267万 | +11.93% |
| 04/07 | 8,250 | 8,330 | 8,100 | 8,220 | -0.24% | 179,200 | 3742億3637万 | +7.24% |
| 04/06 | 8,190 | 8,380 | 8,190 | 8,240 | +2.49% | 203,600 | 3751億4692万 | +7.66% |
| 04/03 | 8,060 | 8,160 | 8,020 | 8,040 | +1.39% | 110,300 | 3660億4142万 | +5.28% |
| 04/02 | 8,300 | 8,360 | 7,880 | 7,930 | -2.82% | 230,400 | 3610億3339万 | +4.01% |
| 04/01 | 7,900 | 8,160 | 7,810 | 8,160 | +8.8% | 291,700 | 3715億472万 | +7.14% |
| 03/31 | 7,370 | 7,650 | 7,330 | 7,500 | -3.23% | 310,400 | 3414億5655万 | -1.22% |
| 03/30 | （IR情報）15:30 風力発電所リプレース投資に関するお知らせ |
| 03/30 | 7,670 | 7,790 | 7,510 | 7,750 | -5.6% | 292,800 | 3528億3843万 | +1.99% |
| 03/27 | 8,200 | 8,240 | 8,010 | 8,210 | -1.68% | 335,800 | 3737億8110万 | +8.2% |
| 03/26 | 8,480 | 8,780 | 8,270 | 8,350 | +0.24% | 693,500 | 3801億5495万 | +10.48% |
| 03/25 | 7,900 | 8,370 | 7,900 | 8,330 | +8.75% | 439,800 | 3792億4440万 | +11.05% |
| 03/24 | 7,600 | 7,720 | 7,510 | 7,660 | +3.65% | 349,200 | 3487億4095万 | +2.83% |
| 03/23 | 7,260 | 7,450 | 7,210 | 7,390 | -2.89% | 361,800 | 3364億4852万 | -0.32% |
| 03/19 | 7,690 | 7,750 | 7,570 | 7,610 | -2.93% | 301,300 | 3464億6457万 | +2.77% |
| 03/18 | 7,610 | 7,840 | 7,570 | 7,840 | +5.09% | 201,400 | 3569億3591万 | +6.18% |
| 03/17 | 7,550 | 7,640 | 7,420 | 7,460 | +0.81% | 261,700 | 3396億3544万 | +1.55% |
| 03/16 | 7,450 | 7,490 | 7,220 | 7,400 | -1.6% | 285,500 | 3369億379万 | +1.18% |
| 03/13 | 7,250 | 7,570 | 7,250 | 7,520 | +1.62% | 269,100 | 3423億6710万 | +3.25% |
| 03/12 | 7,260 | 7,440 | 7,260 | 7,400 | -0.13% | 183,500 | 3369億379万 | +2.15% |
| 03/11 | 7,370 | 7,530 | 7,320 | 7,410 | +4.22% | 152,200 | 3373億5907万 | +2.8% |
| 03/10 | 7,170 | 7,270 | 7,060 | 7,110 | +4.71% | 214,600 | 3237億80万 | -0.64% |
| 03/09 | 6,750 | 6,880 | 6,560 | 6,790 | -7.87% | 201,600 | 3091億3199万 | -4.54% |
| 03/06 | 7,280 | 7,420 | 7,160 | 7,370 | +0.14% | 130,200 | 3355億3796万 | +3.95% |
| 03/05 | 7,420 | 7,590 | 7,230 | 7,360 | +4.1% | 263,600 | 3350億8269万 | +4.56% |
| 02/27 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 02/27 | （IR情報）15:30 役員の異動及び機構改革に関するお知らせ |
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。
