| 2026 |
| 06/03 | 1,299 | 1,317 | 1,293 | 1,313 | +0.92% | 108,700 | 329億8769万 | -4.09% |
| 06/02 | 1,312 | 1,312 | 1,289 | 1,301 | -1.29% | 310,700 | 326億8621万 | -5.11% |
| 06/01 | 1,337 | 1,337 | 1,318 | 1,318 | -2.15% | 70,500 | 331億1331万 | -4.08% |
| 05/29 | 1,345 | 1,360 | 1,344 | 1,347 | +0.22% | 56,000 | 338億4191万 | -2.18% |
| 05/29 | （空売り報告）Nomura International plc 135,472株（0.53%）再IN |
| 05/28 | （IR情報）10:00 2026年3月期決算説明資料 |
| 05/28 | 1,340 | 1,346 | 1,332 | 1,344 | +0.45% | 62,800 | 337億6653万 | -2.61% |
| 05/27 | 1,333 | 1,343 | 1,330 | 1,338 | +0.6% | 65,000 | 336億1579万 | -3.18% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 106,949株（0.42%）-0.13%義務消失 |
| 05/26 | 1,318 | 1,336 | 1,313 | 1,330 | +0.91% | 46,900 | 334億1480万 | -3.9% |
| 05/26 | （空売り報告）Citigroup Global Markets Limited 272,800株（1.08%）-0.09% |
| 05/25 | （5%ルール）オーエヌトラスト（10.84%）小野剛（0.32%） |
| 05/25 | 1,325 | 1,329 | 1,315 | 1,318 | -0.6% | 108,600 | 331億1331万 | -4.97% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 294,900株（1.17%）+0.17% |
| 05/22 | 1,330 | 1,331 | 1,319 | 1,326 | -0.23% | 73,700 | 333億1430万 | -4.67% |
| 05/21 | 1,330 | 1,339 | 1,325 | 1,329 | +0.53% | 79,000 | 333億8968万 | -4.66% |
| 05/20 | 1,349 | 1,349 | 1,320 | 1,322 | -1.64% | 117,200 | 332億1381万 | -5.37% |
| 05/19 | 1,348 | 1,351 | 1,336 | 1,344 | +0.37% | 74,100 | 337億6653万 | -4.07% |
| 05/18 | （IR情報）17:00 主要株主又は主要株主である筆頭株主の異動 |
| 05/18 | （IR情報）10:00 三友鋼材株式会社の株式取得に関するお知らせ |
| 05/18 | 1,377 | 1,379 | 1,330 | 1,339 | -1.98% | 152,300 | 336億4091万 | -4.63% |
| 05/15 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 05/15 | （IR情報）15:00 特別損失の計上及び通期連結業績予想値と決算値との差異に関するお知らせ |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:00 役員人事および人事異動に関するお知らせ |
| 05/15 | 1,444 | 1,463 | 1,350 | 1,366 | -5.14% | 158,500 | 343億1926万 | -2.91% |
| 05/14 | 1,446 | 1,446 | 1,429 | 1,440 | +0.84% | 108,800 | 361億7843万 | +2.27% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 138,549株（0.55%）-0.09% |
| 05/13 | 1,440 | 1,448 | 1,428 | 1,428 | -0.83% | 27,100 | 358億7694万 | +1.56% |
| 05/12 | 1,435 | 1,455 | 1,435 | 1,440 | +0.35% | 55,400 | 361億7843万 | +2.49% |
| 05/11 | 1,423 | 1,437 | 1,423 | 1,435 | +0.77% | 42,600 | 360億5281万 | +2.21% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 160,949株（0.64%）-0.26% |
| 05/08 | 1,442 | 1,447 | 1,418 | 1,424 | -1.59% | 35,000 | 357億7645万 | +1.57% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 226,849株（0.9%）+0.01% |
| 05/07 | 1,415 | 1,448 | 1,414 | 1,447 | +2.41% | 67,800 | 363億5430万 | +3.36% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 225,549株（0.89%）-0.02% |
| 05/01 | 1,394 | 1,415 | 1,385 | 1,413 | +1.36% | 40,600 | 355億8万 | +0.93% |
| 04/30 | 1,394 | 1,396 | 1,381 | 1,394 | -0.57% | 53,300 | 350億2273万 | -0.5% |
| 04/28 | 1,380 | 1,402 | 1,373 | 1,402 | +1.96% | 54,300 | 352億2372万 | 0% |
| 04/27 | 1,387 | 1,388 | 1,372 | 1,375 | -0.51% | 52,600 | 345億4538万 | -2% |
| 04/27 | （空売り報告）Citigroup Global Markets Limited 252,800株（1%）+0.06% |
| 04/24 | 1,374 | 1,390 | 1,371 | 1,382 | +0.44% | 62,400 | 347億2124万 | -1.57% |
| 04/23 | 1,385 | 1,385 | 1,365 | 1,376 | -0.29% | 55,600 | 345億7050万 | -2.06% |
| 04/22 | 1,395 | 1,399 | 1,380 | 1,380 | -1% | 31,500 | 346億7099万 | -1.99% |
| 04/21 | 1,410 | 1,413 | 1,394 | 1,394 | -0.85% | 37,000 | 350億2273万 | -1.06% |
| 04/20 | 1,403 | 1,410 | 1,395 | 1,406 | +0.72% | 58,100 | 353億2422万 | -0.28% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 229,649株（0.91%）+0.08% |
| 04/17 | 1,400 | 1,407 | 1,393 | 1,396 | -0.29% | 29,200 | 350億7298万 | -1.06% |
| 04/16 | 1,414 | 1,419 | 1,400 | 1,400 | -0.5% | 49,800 | 351億7347万 | -0.85% |
| 04/15 | 1,415 | 1,425 | 1,401 | 1,407 | +0.07% | 45,800 | 353億4934万 | -0.5% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 237,900株（0.94%）-0.07% |
| 04/14 | 1,418 | 1,418 | 1,402 | 1,406 | +0.14% | 27,600 | 353億2422万 | -0.71% |
| 04/13 | 1,412 | 1,423 | 1,398 | 1,404 | -0.43% | 63,900 | 352億7397万 | -0.85% |
| 04/10 | 1,421 | 1,432 | 1,407 | 1,410 | -0.63% | 32,500 | 354億2471万 | -0.56% |
| 04/09 | 1,430 | 1,437 | 1,419 | 1,419 | -0.07% | 39,100 | 356億5083万 | 0% |
| 04/08 | 1,437 | 1,438 | 1,417 | 1,420 | 0% | 52,800 | 356億7595万 | +0.07% |
| 04/07 | 1,398 | 1,430 | 1,397 | 1,420 | +1.94% | 164,400 | 356億7595万 | 0% |
| 04/07 | （空売り報告）Barclays Capital Securities Ltd 209,402株（0.83%）+0.27% |
| 04/06 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月11日～2026年3月24日) |
| 04/06 | 1,395 | 1,402 | 1,393 | 1,393 | +0.14% | 20,900 | 349億9761万 | -2.04% |
| 04/03 | 1,393 | 1,404 | 1,389 | 1,391 | 0% | 20,700 | 349億4736万 | -2.45% |
| 04/02 | 1,410 | 1,419 | 1,385 | 1,391 | -1.07% | 37,600 | 349億4736万 | -2.73% |
| 04/01 | 1,402 | 1,409 | 1,387 | 1,406 | +1.3% | 102,200 | 353億2422万 | -1.88% |
| 04/01 | （空売り報告）Barclays Capital Securities Ltd 142,102株（0.56%）-0.08% |
| 03/31 | 1,386 | 1,403 | 1,385 | 1,388 | -0.07% | 49,400 | 348億7199万 | -3.34% |
| 03/30 | 1,355 | 1,393 | 1,352 | 1,389 | -3.34% | 91,800 | 348億9711万 | -3.54% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 162,902株（0.64%）新規 |
| 03/27 | 1,434 | 1,442 | 1,422 | 1,437 | +0.14% | 107,500 | 361億306万 | -0.42% |
| 03/26 | 1,447 | 1,447 | 1,426 | 1,435 | +0.07% | 51,800 | 360億5281万 | -0.69% |
| 03/25 | 1,435 | 1,445 | 1,434 | 1,434 | +0.84% | 45,000 | 360億2769万 | -0.76% |
| 03/24 | 1,408 | 1,422 | 1,404 | 1,422 | +2.45% | 26,100 | 357億2620万 | -1.73% |
| 03/23 | 1,408 | 1,408 | 1,381 | 1,388 | -1.77% | 74,600 | 348億7199万 | -4.14% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 254,200株（1.01%）+0.09% |
| 03/19 | 1,425 | 1,441 | 1,413 | 1,413 | -2.28% | 53,500 | 355億8万 | -2.69% |
| 03/18 | 1,425 | 1,446 | 1,425 | 1,446 | +1.69% | 35,700 | 363億2917万 | -0.55% |
| 03/17 | 1,415 | 1,435 | 1,415 | 1,422 | +0.64% | 43,400 | 357億2620万 | -2.27% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 232,900株（0.92%）+0.11% |
| 03/16 | 1,420 | 1,423 | 1,410 | 1,413 | -0.56% | 48,800 | 355億8万 | -2.95% |
| 03/13 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月11日～2026年3月24日) |
| 03/13 | 1,420 | 1,433 | 1,410 | 1,421 | -0.42% | 47,500 | 357億108万 | -2.47% |
| 03/12 | 1,446 | 1,450 | 1,425 | 1,427 | -1.25% | 45,900 | 358億5182万 | -2.06% |
| 03/11 | 1,455 | 1,464 | 1,445 | 1,445 | -0.28% | 43,000 | 363億405万 | -0.82% |
| 03/10 | 1,441 | 1,450 | 1,430 | 1,449 | +1.76% | 42,200 | 364億454万 | -0.41% |
| 03/09 | 1,397 | 1,427 | 1,385 | 1,424 | -1.11% | 103,300 | 357億7645万 | -2.06% |
| 03/06 | 1,435 | 1,444 | 1,425 | 1,440 | -0.41% | 59,300 | 361億7843万 | -0.96% |
| 03/05 | 1,438 | 1,459 | 1,432 | 1,446 | +2.7% | 67,200 | 363億2917万 | -0.48% |
| 03/04 | 1,435 | 1,437 | 1,389 | 1,408 | -3.23% | 129,600 | 353億7446万 | -3.03% |
| 03/03 | 1,467 | 1,489 | 1,450 | 1,455 | -1.29% | 101,800 | 365億5529万 | +0.14% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 205,900株（0.81%）+0.02% |
| 03/02 | 1,478 | 1,487 | 1,460 | 1,474 | -1.4% | 74,700 | 370億3264万 | +1.52% |
| 02/27 | 1,472 | 1,496 | 1,467 | 1,495 | +1.63% | 86,300 | 375億6024万 | +3.03% |
| 02/26 | 1,480 | 1,487 | 1,470 | 1,471 | -0.14% | 49,700 | 369億5727万 | +1.52% |
| 02/25 | 1,494 | 1,494 | 1,468 | 1,473 | -0.94% | 57,500 | 370億752万 | +1.73% |
| 02/24 | 1,484 | 1,494 | 1,475 | 1,487 | +0.47% | 104,400 | 373億5925万 | +2.69% |
| 02/20 | 1,467 | 1,481 | 1,460 | 1,480 | +0.2% | 71,900 | 371億8339万 | +2.21% |
| 02/19 | （5%ルール）オーエヌトラスト（9.22%）小野剛（0.32%） |
| 02/19 | 1,471 | 1,481 | 1,467 | 1,477 | +0.61% | 89,700 | 371億801万 | +2% |
| 02/18 | 1,459 | 1,474 | 1,459 | 1,468 | +0.75% | 43,300 | 368億8190万 | +1.45% |
| 02/18 | （空売り報告）Citigroup Global Markets Limited 200,200株（0.79%）-0.02% |
| 02/17 | 1,460 | 1,472 | 1,454 | 1,457 | -0.75% | 39,700 | 366億554万 | +0.69% |
| 02/16 | 1,468 | 1,475 | 1,460 | 1,468 | +0.82% | 54,300 | 368億8190万 | +1.45% |
| 02/13 | （IR情報）15:00 事業エリア再編の実施ならびに執行役員制度の導入等に関するお知らせ |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,489 | 1,489 | 1,453 | 1,456 | -1.82% | 68,400 | 365億8041万 | +0.62% |
| 02/12 | 1,472 | 1,488 | 1,470 | 1,483 | +0.88% | 77,900 | 372億5876万 | +2.56% |
| 02/10 | 1,462 | 1,475 | 1,462 | 1,470 | +0.62% | 54,400 | 369億3215万 | +1.73% |
| 02/09 | 1,467 | 1,469 | 1,453 | 1,461 | +1.11% | 55,600 | 367億603万 | +1.25% |
| 02/06 | 1,433 | 1,449 | 1,429 | 1,445 | +0.63% | 44,000 | 363億405万 | +0.21% |
| 02/05 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月11日～2026年3月24日) |
| 02/05 | 1,446 | 1,450 | 1,436 | 1,436 | 0% | 53,200 | 360億7793万 | -0.35% |
| 02/04 | 1,423 | 1,442 | 1,420 | 1,436 | +0.91% | 64,300 | 360億7793万 | -0.28% |
| 02/03 | 1,413 | 1,427 | 1,409 | 1,423 | +1.43% | 54,400 | 357億5132万 | -1.04% |
| 02/02 | 1,426 | 1,430 | 1,402 | 1,403 | -1.34% | 67,300 | 352億4884万 | -2.37% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 205,000株（0.81%）+0.11% |
| 01/30 | 1,417 | 1,425 | 1,409 | 1,422 | +0.35% | 45,000 | 357億2620万 | -1.11% |
| 01/29 | 1,416 | 1,417 | 1,400 | 1,417 | +0.07% | 87,500 | 356億58万 | -1.46% |
| 01/28 | 1,417 | 1,419 | 1,410 | 1,416 | -0.49% | 52,100 | 355億7546万 | -1.46% |
| 01/27 | （IR情報）17:30 自己株式の取得状況及び取得完了に関するお知らせ |
| 01/27 | 1,417 | 1,425 | 1,408 | 1,423 | +0.42% | 66,900 | 357億5132万 | -0.91% |
| 01/27 | （空売り報告）Citigroup Global Markets Limited 177,600株（0.7%）+0.1% |
| 01/26 | 1,431 | 1,431 | 1,416 | 1,417 | -1.94% | 81,000 | 356億58万 | -1.19% |
| 01/23 | 1,459 | 1,459 | 1,440 | 1,445 | -0.62% | 56,000 | 363億405万 | +0.84% |
| 01/22 | 1,442 | 1,456 | 1,442 | 1,454 | +0.97% | 73,500 | 365億3016万 | +1.61% |
| 01/21 | 1,441 | 1,443 | 1,432 | 1,440 | -0.76% | 52,200 | 361億7843万 | +0.84% |
| 01/20 | 1,451 | 1,458 | 1,441 | 1,451 | -0.68% | 63,300 | 364億5479万 | +1.82% |
| 01/19 | 1,489 | 1,489 | 1,455 | 1,461 | -1.95% | 75,200 | 367億603万 | +2.74% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 152,000株（0.6%）+0.1% |
| 01/16 | 1,473 | 1,492 | 1,470 | 1,490 | +1.36% | 65,300 | 374億3463万 | +5% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,000株（0.49%）-0.01%義務消失 |
| 01/15 | 1,469 | 1,475 | 1,465 | 1,470 | +0.07% | 61,800 | 369億3215万 | +3.96% |
| 01/14 | 1,467 | 1,487 | 1,460 | 1,469 | +0.14% | 51,100 | 369億702万 | +4.18% |
| 01/14 | （空売り報告）Citigroup Global Markets Limited 128,000株（0.5%）再IN |
| 01/13 | 1,470 | 1,478 | 1,459 | 1,467 | +0.62% | 74,900 | 368億5678万 | +4.26% |
| 01/09 | 1,453 | 1,471 | 1,453 | 1,458 | +0.48% | 62,700 | 366億3066万 | +3.92% |
| 01/08 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月11日～2026年3月24日) |
| 01/08 | 1,446 | 1,455 | 1,444 | 1,451 | -0.07% | 54,700 | 364億5479万 | +3.64% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,700株（0.5%）新規 |
| 01/07 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/07 | 1,430 | 1,460 | 1,429 | 1,452 | +0.9% | 71,600 | 364億7992万 | +3.86% |
| 01/06 | 1,430 | 1,443 | 1,429 | 1,439 | +0.98% | 60,100 | 361億5331万 | +3.08% |
| 01/05 | 1,420 | 1,429 | 1,413 | 1,425 | -0.35% | 63,000 | 358億157万 | +2.22% |
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。
