| 2026 |
| 09/09 | 1,272 | 1,276 | 1,237 | 1,264 | -2.02% | 1,375,100 | 1601億7916万 | -10.42% |
| 09/08 | 1,364 | 1,372 | 1,288 | 1,290 | -6.39% | 717,100 | 1634億7398万 | -8.12% |
| 09/07 | （5%ルール）三井物産（9.99%） |
| 09/07 | 1,421 | 1,422 | 1,364 | 1,378 | -4.04% | 847,400 | 1746億2569万 | -1.29% |
| 09/04 | 1,470 | 1,472 | 1,422 | 1,436 | -2.31% | 822,800 | 1819億7569万 | +3.68% |
| 09/03 | 1,527 | 1,527 | 1,453 | 1,470 | -1.8% | 829,500 | 1862億8430万 | +7.22% |
| 09/02 | （IR情報）17:00 主要株主の異動に関するお知らせ |
| 09/02 | 1,590 | 1,593 | 1,489 | 1,497 | -5.85% | 811,000 | 1897億585万 | +10.32% |
| 09/01 | 1,597 | 1,612 | 1,578 | 1,590 | -0.5% | 747,700 | 2014億9119万 | +18.57% |
| 08/31 | 1,553 | 1,601 | 1,543 | 1,598 | +3.77% | 878,400 | 2025億498万 | +20.88% |
| 08/28 | 1,542 | 1,553 | 1,529 | 1,540 | +0.85% | 784,900 | 1951億5499万 | +18.37% |
| 08/27 | 1,525 | 1,548 | 1,519 | 1,527 | +0.13% | 757,300 | 1935億757万 | +19.02% |
| 08/26 | 1,508 | 1,550 | 1,506 | 1,525 | +1.6% | 798,400 | 1932億5413万 | +20.46% |
| 08/25 | 1,497 | 1,510 | 1,489 | 1,501 | +0.2% | 629,700 | 1902億1275万 | +20.18% |
| 08/24 | 1,498 | 1,524 | 1,476 | 1,498 | +1.7% | 834,300 | 1898億3258万 | +21.49% |
| 08/21 | 1,479 | 1,495 | 1,449 | 1,473 | -0.87% | 683,000 | 1866億6448万 | +21.04% |
| 08/20 | （5%ルール）三井物産（11.03%） |
| 08/20 | 1,406 | 1,497 | 1,400 | 1,486 | +5.69% | 834,200 | 1883億1189万 | +23.73% |
| 08/19 | 1,453 | 1,460 | 1,406 | 1,406 | -2.77% | 689,400 | 1781億7397万 | +18.65% |
| 08/18 | 1,395 | 1,464 | 1,385 | 1,446 | +3.66% | 906,600 | 1832億4293万 | +23.48% |
| 08/17 | 1,439 | 1,449 | 1,382 | 1,395 | -1.41% | 711,700 | 1767億8000万 | +20.78% |
| 08/14 | 1,400 | 1,434 | 1,395 | 1,415 | +0.35% | 637,400 | 1793億1448万 | +24.01% |
| 08/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 632,700株（0.49%）-0.02%義務消失 |
| 08/13 | 1,350 | 1,415 | 1,337 | 1,410 | +4.6% | 1,073,400 | 1786億8086万 | +25.22% |
| 08/12 | 1,339 | 1,357 | 1,312 | 1,348 | +2.67% | 824,100 | 1708億2397万 | +21.22% |
| 08/10 | 1,300 | 1,375 | 1,262 | 1,313 | +0.15% | 1,414,900 | 1663億8863万 | +19.26% |
| 08/07 | 1,202 | 1,315 | 1,183 | 1,311 | +20.5% | 3,850,100 | 1661億3519万 | +20.39% |
| 08/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 657,800株（0.51%）再IN |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/06 | 1,057 | 1,088 | 1,037 | 1,088 | +1.12% | 419,900 | 1378億7573万 | +0.93% |
| 08/05 | 1,071 | 1,085 | 1,060 | 1,076 | -0.92% | 250,700 | 1363億5504万 | +0.09% |
| 08/04 | 1,079 | 1,087 | 1,066 | 1,086 | +0.65% | 207,500 | 1376億2228万 | +1.21% |
| 08/03 | 1,090 | 1,090 | 1,061 | 1,079 | -1.91% | 228,500 | 1367億3521万 | +0.75% |
| 07/31 | 1,090 | 1,100 | 1,083 | 1,100 | -0.54% | 183,700 | 1393億9642万 | +2.9% |
| 07/30 | 1,119 | 1,120 | 1,098 | 1,106 | -0.98% | 200,200 | 1401億5676万 | +3.85% |
| 07/29 | 1,114 | 1,118 | 1,103 | 1,117 | +1.36% | 271,500 | 1415億5073万 | +5.28% |
| 07/28 | 1,114 | 1,115 | 1,092 | 1,102 | -0.45% | 189,200 | 1396億4987万 | +4.26% |
| 07/27 | 1,096 | 1,107 | 1,094 | 1,107 | +2.59% | 264,600 | 1402億8349万 | +5.03% |
| 07/24 | 1,064 | 1,086 | 1,058 | 1,079 | +0.19% | 162,200 | 1367億3521万 | +2.66% |
| 07/23 | （5%ルール）三井物産（12.05%） |
| 07/23 | 1,100 | 1,100 | 1,073 | 1,077 | -2.27% | 222,400 | 1364億8176万 | +2.57% |
| 07/22 | 1,110 | 1,110 | 1,083 | 1,102 | -1.25% | 319,200 | 1396億4987万 | +5.05% |
| 07/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 274,200株（0.21%）-0.47%義務消失 |
| 07/21 | 1,105 | 1,131 | 1,103 | 1,116 | +1.92% | 463,600 | 1414億2400万 | +6.59% |
| 07/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 872,000株（0.68%）再IN |
| 07/17 | 1,102 | 1,117 | 1,095 | 1,095 | -0.64% | 385,000 | 1387億6280万 | +4.78% |
| 07/16 | 1,070 | 1,118 | 1,066 | 1,102 | +2.99% | 440,600 | 1396億4987万 | +5.56% |
| 07/15 | 1,075 | 1,075 | 1,066 | 1,070 | -0.37% | 120,700 | 1355億9470万 | +2.69% |
| 07/14 | 1,070 | 1,082 | 1,058 | 1,074 | +1.32% | 160,800 | 1361億159万 | +2.97% |
| 07/13 | 1,055 | 1,064 | 1,051 | 1,060 | +0.86% | 170,800 | 1343億2746万 | +1.53% |
| 07/10 | 1,036 | 1,052 | 1,032 | 1,051 | +1.15% | 241,600 | 1331億8694万 | +0.57% |
| 07/09 | 1,052 | 1,052 | 1,031 | 1,039 | -1.33% | 155,500 | 1316億6625万 | -0.67% |
| 07/08 | 1,059 | 1,063 | 1,050 | 1,053 | -0.66% | 253,700 | 1334億4039万 | +0.48% |
| 07/07 | 1,047 | 1,065 | 1,045 | 1,060 | +0.95% | 217,700 | 1343億2746万 | +1.05% |
| 07/06 | 1,039 | 1,052 | 1,031 | 1,050 | +1.45% | 146,000 | 1330億6022万 | 0% |
| 07/03 | 1,050 | 1,059 | 1,034 | 1,035 | 0% | 268,500 | 1311億5936万 | -1.62% |
| 07/03 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.68%義務消失 |
| 07/02 | 1,029 | 1,048 | 1,021 | 1,035 | +2.48% | 324,700 | 1311億5936万 | -1.8% |
| 07/02 | （空売り報告）J.P. MORGAN SECURITIES PLC 868,800株（0.68%）再IN |
| 07/01 | 1,025 | 1,025 | 1,005 | 1,010 | -1.75% | 291,000 | 1279億9126万 | -4.45% |
| 06/30 | 1,035 | 1,035 | 1,010 | 1,028 | -0.48% | 306,200 | 1302億7229万 | -2.93% |
| 06/30 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.68%義務消失 |
| 06/29 | 1,009 | 1,034 | 1,009 | 1,033 | +2.08% | 388,400 | 1309億591万 | -2.73% |
| 06/29 | （空売り報告）J.P. MORGAN SECURITIES PLC 870,200株（0.68%）新規 |
| 06/26 | 999 | 1,020 | 999 | 1,012 | -0.69% | 232,400 | 1282億4470万 | -4.89% |
| 06/25 | 1,016 | 1,020 | 1,004 | 1,019 | +1.19% | 261,900 | 1291億3177万 | -4.5% |
| 06/24 | 1,066 | 1,080 | 1,001 | 1,007 | +0.1% | 455,700 | 1276億1108万 | -5.71% |
| 06/23 | 1,019 | 1,019 | 999 | 1,006 | -1.28% | 312,200 | 1274億8436万 | -5.81% |
| 06/22 | 1,038 | 1,049 | 1,016 | 1,019 | -2.3% | 178,500 | 1291億3177万 | -4.59% |
| 06/19 | 1,044 | 1,053 | 1,038 | 1,043 | 0% | 413,300 | 1321億7315万 | -2.16% |
| 06/18 | 1,056 | 1,066 | 1,041 | 1,043 | -1.6% | 251,400 | 1321億7315万 | -1.88% |
| 06/17 | 1,061 | 1,072 | 1,052 | 1,060 | +0.76% | 243,400 | 1343億2746万 | -0.09% |
| 06/16 | 1,053 | 1,054 | 1,035 | 1,052 | -0.66% | 241,600 | 1333億1366万 | -0.38% |
| 06/15 | 1,075 | 1,079 | 1,053 | 1,059 | -1.03% | 246,100 | 1342億73万 | +0.57% |
| 06/12 | （IR情報）15:30 支配株主等に関する事項について |
| 06/12 | 1,074 | 1,084 | 1,060 | 1,070 | -0.09% | 410,200 | 1355億9470万 | +1.9% |
| 06/11 | 1,072 | 1,080 | 1,050 | 1,071 | -1.29% | 337,400 | 1357億2142万 | +2.19% |
| 06/10 | 1,090 | 1,095 | 1,075 | 1,085 | -0.46% | 251,700 | 1374億9556万 | +3.83% |
| 06/09 | 1,100 | 1,101 | 1,086 | 1,090 | -0.18% | 228,100 | 1381億2918万 | +4.61% |
| 06/08 | 1,090 | 1,103 | 1,075 | 1,092 | +0.18% | 277,600 | 1383億8262万 | +5.2% |
| 06/05 | 1,084 | 1,095 | 1,079 | 1,090 | +0.93% | 209,400 | 1381億2918万 | +5.31% |
| 06/04 | 1,082 | 1,090 | 1,072 | 1,080 | -0.55% | 214,900 | 1368億6194万 | +4.75% |
| 06/03 | 1,079 | 1,094 | 1,064 | 1,086 | +0.18% | 244,900 | 1376億2228万 | +5.64% |
| 06/02 | 1,071 | 1,095 | 1,065 | 1,084 | +0.09% | 313,300 | 1373億6883万 | +5.76% |
| 06/01 | 1,105 | 1,105 | 1,076 | 1,083 | -1.99% | 256,700 | 1372億4211万 | +5.87% |
| 05/29 | 1,099 | 1,115 | 1,099 | 1,105 | +1.38% | 358,900 | 1400億3004万 | +8.23% |
| 05/28 | 1,070 | 1,098 | 1,067 | 1,090 | +1.77% | 427,900 | 1381億2918万 | +6.97% |
| 05/27 | 1,086 | 1,086 | 1,059 | 1,071 | -1.74% | 236,000 | 1357億2142万 | +5.21% |
| 05/26 | 1,100 | 1,100 | 1,081 | 1,090 | -0.91% | 350,900 | 1381億2918万 | +7.07% |
| 05/25 | 1,082 | 1,106 | 1,048 | 1,100 | +2.71% | 573,200 | 1393億9642万 | +8.16% |
| 05/22 | 1,055 | 1,087 | 1,048 | 1,071 | +2.59% | 718,300 | 1357億2142万 | +5.52% |
| 05/21 | 1,038 | 1,048 | 1,027 | 1,044 | +1.75% | 502,400 | 1322億9987万 | +2.86% |
| 05/20 | （5%ルール）パナソニック HD（4.55%） |
| 05/20 | 1,001 | 1,035 | 1,000 | 1,026 | +3.22% | 833,100 | 1300億1884万 | +0.98% |
| 05/19 | 977 | 998 | 971 | 994 | +3.01% | 596,800 | 1259億6367万 | -2.45% |
| 05/18 | 957 | 968 | 949 | 965 | +0.21% | 561,700 | 1222億8867万 | -5.76% |
| 05/15 | 965 | 973 | 948 | 963 | -2.92% | 764,500 | 1220億3523万 | -6.5% |
| 05/14 | 957 | 995 | 957 | 992 | +4.2% | 613,600 | 1257億1022万 | -4.25% |
| 05/13 | （IR情報）15:30 通期連結業績予想と実績値の差異に関するお知らせ |
| 05/13 | （IR情報）15:30 (単体決算)投資有価証券の評価損の計上に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/13 | 979 | 980 | 944 | 952 | -1.96% | 310,400 | 1206億4126万 | -8.55% |
| 05/12 | 992 | 992 | 964 | 971 | -2.51% | 259,100 | 1230億4902万 | -7.35% |
| 05/11 | 1,014 | 1,017 | 990 | 996 | -1.09% | 282,600 | 1262億1712万 | -5.5% |
| 05/08 | 1,008 | 1,016 | 999 | 1,007 | -0.1% | 349,800 | 1276億1108万 | -4.73% |
| 05/07 | 1,015 | 1,022 | 995 | 1,008 | +0.3% | 374,400 | 1277億3781万 | -5% |
| 05/01 | 1,001 | 1,010 | 989 | 1,005 | +1.11% | 215,800 | 1273億5764万 | -5.72% |
| 04/30 | 998 | 1,002 | 982 | 994 | -1.78% | 272,200 | 1259億6367万 | -7.19% |
| 04/28 | 1,007 | 1,015 | 995 | 1,012 | +1.71% | 310,600 | 1282億4470万 | -5.95% |
| 04/27 | 1,001 | 1,005 | 988 | 995 | -0.5% | 225,700 | 1260億9039万 | -7.87% |
| 04/24 | 1,006 | 1,012 | 995 | 1,000 | -0.89% | 169,000 | 1267億2402万 | -7.58% |
| 04/23 | 1,023 | 1,027 | 1,002 | 1,009 | -1.37% | 166,400 | 1278億6453万 | -6.75% |
| 04/22 | 1,034 | 1,039 | 1,019 | 1,023 | -2.57% | 179,600 | 1296億3867万 | -5.54% |
| 04/21 | 1,057 | 1,061 | 1,043 | 1,050 | -0.1% | 202,200 | 1330億6022万 | -2.96% |
| 04/20 | 1,079 | 1,079 | 1,044 | 1,051 | -1.22% | 150,600 | 1331億8694万 | -2.69% |
| 04/17 | 1,074 | 1,082 | 1,064 | 1,064 | -0.65% | 174,600 | 1348億3435万 | -1.21% |
| 04/16 | 1,078 | 1,091 | 1,070 | 1,071 | +0.28% | 389,600 | 1357億2142万 | -0.28% |
| 04/15 | 1,056 | 1,070 | 1,056 | 1,068 | +1.71% | 132,800 | 1353億4125万 | -0.37% |
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。
