| 2026 |
| 06/03 | 6,130 | 6,130 | 6,050 | 6,110 | +0.33% | 160,100 | 2969億772万 | +1.78% |
| 06/02 | 6,050 | 6,090 | 5,950 | 6,090 | -0.33% | 178,400 | 2959億3585万 | +1.72% |
| 06/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 6,180 | 6,180 | 6,030 | 6,110 | -2.08% | 176,200 | 2969億772万 | +2.28% |
| 05/29 | 6,080 | 6,290 | 6,080 | 6,240 | +2.8% | 296,400 | 3032億2491万 | +4.77% |
| 05/28 | 5,980 | 6,100 | 5,950 | 6,070 | +0.66% | 284,900 | 2949億6397万 | +2.33% |
| 05/27 | 5,950 | 6,040 | 5,930 | 6,030 | +1.86% | 229,500 | 2930億2022万 | +2.03% |
| 05/26 | 5,960 | 5,960 | 5,910 | 5,920 | -0.67% | 89,800 | 2876億7491万 | +0.48% |
| 05/25 | （IR情報）16:00 投資単位の引下げに関する考え方および方針等について |
| 05/25 | 5,930 | 6,000 | 5,910 | 5,960 | +1.19% | 98,300 | 2896億1866万 | +1.4% |
| 05/22 | 5,950 | 5,950 | 5,840 | 5,890 | -0.34% | 128,500 | 2862億1710万 | +0.44% |
| 05/21 | 5,880 | 5,950 | 5,880 | 5,910 | +1.55% | 144,600 | 2871億8897万 | +1.06% |
| 05/20 | 5,850 | 5,880 | 5,750 | 5,820 | -0.85% | 181,900 | 2828億1554万 | -0.26% |
| 05/19 | 6,010 | 6,020 | 5,840 | 5,870 | -1.51% | 222,300 | 2852億4523万 | +0.7% |
| 05/18 | 6,100 | 6,100 | 5,930 | 5,960 | -2.61% | 185,500 | 2896億1866万 | +2.35% |
| 05/15 | 6,130 | 6,220 | 6,070 | 6,120 | +0.33% | 196,500 | 2973億9366万 | +5.34% |
| 05/14 | 6,130 | 6,150 | 6,040 | 6,100 | -0.65% | 172,600 | 2964億2178万 | +5.34% |
| 05/13 | 6,100 | 6,150 | 6,040 | 6,140 | +0.66% | 169,500 | 2983億6553万 | +6.34% |
| 05/12 | 6,110 | 6,190 | 6,050 | 6,100 | +0.16% | 196,100 | 2964億2178万 | +6.01% |
| 05/11 | （IR情報）17:00 イギリス子会社が開発したインホイールモータを仏ルノー社の車両に搭載し、欧州乗用車初の量産販売を開始 |
| 05/11 | 6,080 | 6,130 | 6,040 | 6,090 | +1.16% | 159,800 | 2959億3585万 | +6.13% |
| 05/08 | （IR情報）16:00 2026年３月期 決算説明会 ログミーFinance 書き起こし記事掲載のお知らせ |
| 05/08 | 5,950 | 6,070 | 5,950 | 6,020 | +0.17% | 215,300 | 2925億3429万 | +5.32% |
| 05/07 | 5,960 | 6,030 | 5,880 | 6,010 | +2.21% | 263,800 | 2920億4835万 | +5.48% |
| 05/01 | 6,020 | 6,050 | 5,840 | 5,880 | -3.76% | 277,100 | 2857億3116万 | +3.34% |
| 04/30 | 6,120 | 6,180 | 6,040 | 6,110 | -0.33% | 257,900 | 2969億772万 | +7.42% |
| 04/28 | 5,860 | 6,200 | 5,850 | 6,130 | +6.24% | 628,100 | 2978億7960万 | +8.02% |
| 04/27 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 04/27 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 04/27 | （IR情報）16:00 2026年3月期決算説明会資料 |
| 04/27 | （IR情報）16:00 個別業績の前期実績値との差異に関するお知らせ |
| 04/27 | （IR情報）16:00 2026年3月期決算補足資料 |
| 04/27 | （IR情報）16:00 2026年3月期決算短信〔IFRS〕(連結) |
| 04/27 | 5,630 | 5,830 | 5,620 | 5,770 | +2.67% | 269,500 | 2803億8585万 | +1.96% |
| 04/24 | 5,700 | 5,700 | 5,600 | 5,620 | -1.75% | 134,700 | 2730億9679万 | -0.57% |
| 04/23 | 5,740 | 5,750 | 5,660 | 5,720 | -0.52% | 146,800 | 2779億5616万 | +1.17% |
| 04/22 | 5,660 | 5,780 | 5,650 | 5,750 | +1.23% | 147,700 | 2794億1398万 | +1.64% |
| 04/21 | 5,640 | 5,720 | 5,600 | 5,680 | +1.07% | 133,300 | 2760億1242万 | +0.42% |
| 04/20 | 5,580 | 5,640 | 5,570 | 5,620 | +1.63% | 122,300 | 2730億9679万 | -0.62% |
| 04/17 | 5,580 | 5,580 | 5,530 | 5,530 | -0.9% | 68,600 | 2687億2336万 | -2.25% |
| 04/16 | 5,590 | 5,620 | 5,570 | 5,580 | 0% | 69,100 | 2711億5304万 | -1.52% |
| 04/15 | （IR情報）16:10 格付維持に関するお知らせ |
| 04/15 | 5,620 | 5,640 | 5,540 | 5,580 | -0.36% | 94,400 | 2711億5304万 | -1.71% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.59%義務消失 |
| 04/14 | 5,550 | 5,600 | 5,550 | 5,600 | +2% | 105,700 | 2721億2492万 | -1.48% |
| 04/13 | 5,560 | 5,590 | 5,440 | 5,490 | -1.79% | 207,600 | 2667億7961万 | -3.51% |
| 04/10 | 5,660 | 5,680 | 5,560 | 5,590 | -1.24% | 127,100 | 2716億3898万 | -2.05% |
| 04/10 | （空売り報告）Citigroup Global Markets Limited 291,329株（0.59%）-0.08% |
| 04/09 | 5,740 | 5,780 | 5,650 | 5,660 | -1.05% | 100,400 | 2750億4054万 | -1.01% |
| 04/08 | 5,760 | 5,790 | 5,690 | 5,720 | +1.42% | 125,800 | 2779億5616万 | -0.02% |
| 04/07 | 5,690 | 5,690 | 5,600 | 5,640 | 0% | 74,500 | 2740億6867万 | -1.59% |
| 04/06 | （5%ルール）シティインデックスイレブンス（3.86%）シティインデックスファースト（0%）レノ（0.29%）野村絢（6.05%） |
| 04/06 | 5,670 | 5,700 | 5,640 | 5,640 | -0.53% | 64,600 | 2740億6867万 | -1.93% |
| 04/03 | 5,650 | 5,680 | 5,620 | 5,670 | +0.35% | 107,400 | 2755億2648万 | -1.8% |
| 04/03 | （空売り報告）Citigroup Global Markets Limited 328,929株（0.67%）-0.11% |
| 04/02 | 5,730 | 5,790 | 5,630 | 5,650 | -1.05% | 105,200 | 2745億5460万 | -2.42% |
| 04/01 | 5,730 | 5,730 | 5,640 | 5,710 | +3.25% | 213,700 | 2774億7023万 | -1.72% |
| 03/31 | 5,520 | 5,630 | 5,510 | 5,530 | -0.54% | 111,700 | 2687億2336万 | -5.06% |
| 03/30 | 5,500 | 5,600 | 5,460 | 5,560 | -4.63% | 239,100 | 2701億8117万 | -4.86% |
| 03/27 | 5,800 | 5,900 | 5,780 | 5,830 | +0.17% | 209,000 | 2833億148万 | -0.63% |
| 03/26 | 5,820 | 5,860 | 5,740 | 5,820 | +0.69% | 143,200 | 2828億1554万 | -0.99% |
| 03/26 | （空売り報告）Citigroup Global Markets Limited 382,929株（0.78%）-0.11% |
| 03/25 | 5,810 | 5,850 | 5,750 | 5,780 | +0.7% | 130,800 | 2808億7179万 | -1.8% |
| 03/24 | 5,740 | 5,760 | 5,700 | 5,740 | +2.5% | 139,500 | 2789億2804万 | -2.63% |
| 03/23 | 5,590 | 5,630 | 5,510 | 5,600 | -1.06% | 197,400 | 2721億2492万 | -5.18% |
| 03/19 | 5,750 | 5,760 | 5,660 | 5,660 | -2.41% | 198,900 | 2750億4054万 | -4.44% |
| 03/18 | 5,740 | 5,800 | 5,740 | 5,800 | +1.58% | 85,600 | 2818億4366万 | -2.26% |
| 03/18 | （空売り報告）Citigroup Global Markets Limited 436,229株（0.89%）-0.01% |
| 03/17 | 5,720 | 5,750 | 5,680 | 5,710 | +0.71% | 102,900 | 2774億7023万 | -3.79% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 440,429株（0.9%）再IN |
| 03/16 | 5,670 | 5,720 | 5,630 | 5,670 | 0% | 154,600 | 2755億2648万 | -4.51% |
| 03/13 | 5,660 | 5,740 | 5,660 | 5,670 | -1.56% | 180,800 | 2755億2648万 | -4.56% |
| 03/12 | （IR情報）16:00 機構改革ならびに人事異動のお知らせ |
| 03/12 | 5,800 | 5,840 | 5,750 | 5,760 | -1.37% | 141,200 | 2798億9991万 | -3.11% |
| 03/11 | 5,840 | 5,920 | 5,800 | 5,840 | +1.57% | 148,100 | 2837億8741万 | -1.72% |
| 03/10 | 5,860 | 5,890 | 5,750 | 5,750 | -0.17% | 146,300 | 2794億1398万 | -3.13% |
| 03/09 | 5,740 | 5,790 | 5,640 | 5,760 | -2.54% | 228,000 | 2798億9991万 | -2.93% |
| 03/06 | 5,860 | 5,920 | 5,770 | 5,910 | +0.51% | 133,500 | 2871億8897万 | -0.34% |
| 03/05 | 6,020 | 6,020 | 5,880 | 5,880 | +2.62% | 152,800 | 2857億3116万 | -0.68% |
| 03/04 | 5,860 | 5,870 | 5,680 | 5,730 | -3.86% | 248,400 | 2784億4210万 | -3.14% |
| 03/03 | 6,100 | 6,120 | 5,960 | 5,960 | -3.09% | 201,800 | 2896億1866万 | +0.73% |
| 03/03 | （空売り報告）Nomura Asset Management Singapore Limited 237,700株（0.48%）-0.02%義務消失 |
| 03/02 | 6,100 | 6,170 | 6,020 | 6,150 | -0.81% | 171,100 | 2988億5147万 | +3.97% |
| 02/27 | 6,080 | 6,200 | 6,070 | 6,200 | +1.97% | 112,700 | 3012億8116万 | +4.98% |
| 02/26 | 6,160 | 6,190 | 6,070 | 6,080 | -1.14% | 155,200 | 2954億4991万 | +3.19% |
| 02/25 | 6,080 | 6,180 | 6,070 | 6,150 | +1.15% | 125,400 | 2988億5147万 | +4.57% |
| 02/24 | 6,050 | 6,140 | 6,000 | 6,080 | +1% | 139,400 | 2954億4991万 | +3.58% |
| 02/20 | （IR情報）16:00 Protean Electric Ltd.の株式の取得(子会社化)に関するお知らせ |
| 02/20 | 6,110 | 6,110 | 5,970 | 6,020 | -1.79% | 128,200 | 2925億3429万 | +2.7% |
| 02/19 | 6,110 | 6,170 | 6,080 | 6,130 | +0.49% | 79,300 | 2978億7960万 | +4.7% |
| 02/18 | 6,000 | 6,110 | 6,000 | 6,100 | +1.5% | 110,100 | 2964億2178万 | +4.38% |
| 02/17 | （5%ルール）シティインデックスイレブンス（3.89%）シティインデックスファースト（6.05%）レノ（0.98%） |
| 02/17 | 6,010 | 6,030 | 5,950 | 6,010 | 0% | 137,100 | 2920億4835万 | +3.03% |
| 02/16 | 6,060 | 6,080 | 6,000 | 6,010 | -0.33% | 138,900 | 2920億4835万 | +3.19% |
| 02/13 | 6,050 | 6,060 | 5,940 | 6,030 | +0.33% | 193,700 | 2930億2022万 | +3.77% |
| 02/12 | 5,980 | 6,010 | 5,940 | 6,010 | +1.01% | 173,500 | 2920億4835万 | +3.62% |
| 02/10 | 5,810 | 5,950 | 5,810 | 5,950 | +2.41% | 193,600 | 2891億3272万 | +2.8% |
| 02/09 | 5,830 | 5,880 | 5,790 | 5,810 | +0.52% | 191,600 | 2823億2960万 | +0.55% |
| 02/06 | 5,740 | 5,780 | 5,700 | 5,780 | +0.35% | 127,200 | 2808億7179万 | +0.17% |
| 02/05 | 5,770 | 5,820 | 5,750 | 5,760 | 0% | 111,600 | 2798億9991万 | -0.05% |
| 02/04 | 5,720 | 5,810 | 5,720 | 5,760 | +1.05% | 102,800 | 2798億9991万 | +0.09% |
| 02/03 | 5,690 | 5,720 | 5,650 | 5,700 | +0.53% | 109,800 | 2769億8429万 | -0.8% |
| 02/02 | 5,720 | 5,780 | 5,640 | 5,670 | -0.53% | 162,700 | 2755億2648万 | -1.22% |
| 01/30 | 5,710 | 5,720 | 5,680 | 5,700 | +0.71% | 127,000 | 2769億8429万 | -0.63% |
| 01/29 | 5,650 | 5,720 | 5,590 | 5,660 | 0% | 178,700 | 2750億4054万 | -1.24% |
| 01/28 | （IR情報）16:00 2026年3月期第3四半期決算補足資料 |
| 01/28 | （IR情報）16:00 指名委員会等設置会社への移行および役員の異動に関するお知らせ |
| 01/28 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 01/28 | （IR情報）16:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/28 | 5,730 | 5,740 | 5,650 | 5,660 | -2.25% | 180,900 | 2750億4054万 | -1.2% |
| 01/27 | 5,730 | 5,800 | 5,690 | 5,790 | +0.7% | 115,300 | 2813億5773万 | +1.15% |
| 01/26 | 5,850 | 5,860 | 5,750 | 5,750 | -2.87% | 129,500 | 2794億1398万 | +0.68% |
| 01/23 | 5,930 | 5,960 | 5,900 | 5,920 | -0.17% | 63,200 | 2876億7491万 | +3.86% |
| 01/22 | 5,900 | 5,930 | 5,870 | 5,930 | +1.54% | 99,800 | 2881億6085万 | +4.31% |
| 01/21 | 5,770 | 5,840 | 5,720 | 5,840 | +0.52% | 97,700 | 2837億8741万 | +3.05% |
| 01/20 | 5,840 | 5,840 | 5,790 | 5,810 | -0.85% | 98,900 | 2823億2960万 | +2.83% |
| 01/19 | 5,900 | 5,910 | 5,770 | 5,860 | -0.68% | 126,500 | 2847億5929万 | +3.99% |
| 01/16 | 5,840 | 5,900 | 5,820 | 5,900 | +1.03% | 127,100 | 2867億304万 | +4.98% |
| 01/15 | 5,860 | 5,860 | 5,830 | 5,840 | -0.34% | 112,900 | 2837億8741万 | +4.27% |
| 01/14 | 5,830 | 5,870 | 5,820 | 5,860 | +0.69% | 100,200 | 2847億5929万 | +4.98% |
| 01/13 | 5,830 | 5,860 | 5,790 | 5,820 | +0.87% | 105,500 | 2828億1554万 | +4.6% |
| 01/09 | 5,710 | 5,780 | 5,710 | 5,770 | +1.41% | 126,100 | 2803億8585万 | +4% |
| 01/08 | （IR情報）16:00 CDP2025気候変動質問書において「気候変動」分野で 「B」スコア、「ウォーター」分野で「A－」スコア獲得のお知らせ |
| 01/08 | 5,760 | 5,780 | 5,690 | 5,690 | -1.22% | 135,400 | 2764億9835万 | +2.86% |
| 01/07 | 5,700 | 5,810 | 5,680 | 5,760 | +1.05% | 170,100 | 2798億9991万 | +4.33% |
| 01/06 | 5,720 | 5,730 | 5,670 | 5,700 | 0% | 130,700 | 2769億8429万 | +3.49% |
| 01/05 | （5%ルール）シティインデックスイレブンス（4.14%）シティインデックスファースト（3.2%）レノ（4.63%） |
| 01/05 | （IR情報）11:45 エクセディ、北川鉄工所グループのAileLinX資産を譲受し、ドローン事業を強化 |
| 01/05 | 5,620 | 5,720 | 5,610 | 5,700 | +1.6% | 186,900 | 2769億8429万 | +3.69% |
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。
