| 2026 |
| 05/22 | 6,870 | 7,070 | 6,830 | 7,030 | +2.93% | 121,700 | 1891億6732万 | +2.37% |
| 05/21 | 6,990 | 7,030 | 6,810 | 6,830 | 0% | 91,300 | 1837億8560万 | -0.18% |
| 05/20 | 7,140 | 7,160 | 6,710 | 6,830 | -6.18% | 140,500 | 1837億8560万 | 0% |
| 05/19 | 7,410 | 7,550 | 7,190 | 7,280 | +1.39% | 152,700 | 1958億9446万 | +6.7% |
| 05/18 | 7,530 | 7,530 | 7,100 | 7,180 | -7.59% | 194,900 | 1932億361万 | +5.51% |
| 05/15 | 7,370 | 8,040 | 7,350 | 7,770 | +5.71% | 319,900 | 2090億7967万 | +14.75% |
| 05/14 | 7,300 | 7,490 | 7,020 | 7,350 | +2.37% | 387,500 | 1977億7807万 | +9.54% |
| 05/13 | （IR情報）16:00 「中期経営計画2028(2026-2028年度)」策定に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 7,100 | 7,270 | 7,010 | 7,180 | +0.98% | 172,400 | 1932億361万 | +7.65% |
| 05/12 | 7,210 | 7,340 | 7,100 | 7,110 | 0% | 153,100 | 1913億2001万 | +7.16% |
| 05/11 | 7,240 | 7,340 | 7,080 | 7,110 | -1.11% | 155,800 | 1913億2001万 | +7.56% |
| 05/08 | 7,000 | 7,190 | 6,870 | 7,190 | +1.99% | 139,600 | 1934億7269万 | +9.37% |
| 05/07 | （5%ルール）松田物産（12.9%）對馬純子（2.88%） |
| 05/07 | 6,870 | 7,140 | 6,800 | 7,050 | +5.22% | 248,900 | 1897億549万 | +7.8% |
| 05/01 | 6,670 | 6,730 | 6,580 | 6,700 | +0.9% | 72,200 | 1802億8749万 | +2.79% |
| 04/30 | 6,560 | 6,670 | 6,490 | 6,640 | -1.92% | 114,400 | 1786億7297万 | +2% |
| 04/28 | 6,600 | 6,770 | 6,600 | 6,770 | +1.96% | 100,100 | 1821億7109万 | +4.01% |
| 04/27 | 6,660 | 6,730 | 6,510 | 6,640 | -0.3% | 112,400 | 1786億7297万 | +2.19% |
| 04/24 | 6,660 | 6,770 | 6,540 | 6,660 | +0.3% | 90,600 | 1792億1114万 | +2.76% |
| 04/23 | 6,540 | 6,660 | 6,390 | 6,640 | +0.15% | 162,200 | 1786億7297万 | +2.44% |
| 04/22 | 6,860 | 6,870 | 6,570 | 6,630 | -4.6% | 207,500 | 1784億389万 | +1.83% |
| 04/21 | 6,670 | 6,960 | 6,620 | 6,950 | +9.11% | 288,400 | 1870億1463万 | +6.46% |
| 04/20 | 6,400 | 6,430 | 6,300 | 6,370 | -0.47% | 66,300 | 1714億766万 | -2.51% |
| 04/17 | 6,460 | 6,510 | 6,270 | 6,400 | -1.23% | 127,000 | 1722億1491万 | -2.56% |
| 04/16 | 6,390 | 6,480 | 6,340 | 6,480 | +1.57% | 117,300 | 1743億6760万 | -1.91% |
| 04/15 | 6,660 | 6,690 | 6,320 | 6,380 | -1.85% | 97,800 | 1716億7674万 | -4.03% |
| 04/14 | 6,600 | 6,620 | 6,490 | 6,500 | +1.25% | 105,000 | 1749億577万 | -2.88% |
| 04/13 | 6,430 | 6,540 | 6,340 | 6,420 | -1.38% | 95,200 | 1727億5309万 | -4.52% |
| 04/10 | （IR情報）16:00 役員人事に関するお知らせ |
| 04/10 | 6,700 | 6,770 | 6,490 | 6,510 | -2.25% | 99,100 | 1751億7486万 | -4.02% |
| 04/09 | 6,750 | 6,770 | 6,570 | 6,660 | -2.63% | 154,000 | 1792億1114万 | -2.65% |
| 04/08 | 6,700 | 6,840 | 6,610 | 6,840 | +8.06% | 157,400 | 1840億5469万 | -0.6% |
| 04/07 | 6,260 | 6,330 | 6,190 | 6,330 | +1.61% | 91,000 | 1703億3131万 | -8.82% |
| 04/06 | 6,350 | 6,360 | 6,210 | 6,230 | -1.89% | 87,300 | 1676億4045万 | -11.44% |
| 04/03 | 6,410 | 6,470 | 6,310 | 6,350 | +0.63% | 76,500 | 1708億6948万 | -11.01% |
| 04/02 | 6,560 | 6,680 | 6,290 | 6,310 | -2.77% | 114,100 | 1697億9314万 | -12.49% |
| 04/01 | 6,420 | 6,520 | 6,380 | 6,490 | +4.34% | 121,800 | 1746億3669万 | -10.94% |
| 03/31 | 6,170 | 6,310 | 6,050 | 6,220 | -1.58% | 139,100 | 1673億7137万 | -15.1% |
| 03/30 | 6,260 | 6,370 | 6,210 | 6,320 | -2.92% | 218,100 | 1700億6223万 | -14.25% |
| 03/27 | 6,450 | 6,570 | 6,390 | 6,510 | 0% | 150,700 | 1751億7486万 | -12.17% |
| 03/26 | 6,670 | 6,720 | 6,380 | 6,510 | -1.51% | 126,500 | 1751億7486万 | -12.49% |
| 03/25 | 6,660 | 6,710 | 6,610 | 6,610 | +2.01% | 104,200 | 1778億6572万 | -11.42% |
| 03/24 | 6,390 | 6,520 | 6,340 | 6,480 | +4.01% | 145,400 | 1743億6760万 | -13.35% |
| 03/23 | 6,400 | 6,420 | 6,130 | 6,230 | -6.74% | 209,400 | 1676億4045万 | -16.91% |
| 03/19 | 7,000 | 7,070 | 6,620 | 6,680 | -9.24% | 238,900 | 1797億4932万 | -11.44% |
| 03/18 | 7,200 | 7,360 | 7,190 | 7,360 | +4.25% | 119,800 | 1980億4715万 | -2.57% |
| 03/17 | 7,190 | 7,260 | 7,030 | 7,060 | -0.7% | 119,000 | 1899億7458万 | -6.19% |
| 03/16 | 7,160 | 7,240 | 6,960 | 7,110 | -1.25% | 197,300 | 1913億2001万 | -5.14% |
| 03/13 | （IR情報）16:00 人事異動に関するお知らせ |
| 03/13 | 7,070 | 7,390 | 7,060 | 7,200 | -2.04% | 165,100 | 1937億4178万 | -3.55% |
| 03/12 | 7,410 | 7,530 | 7,290 | 7,350 | -2.65% | 149,300 | 1977億7807万 | -1.1% |
| 03/11 | 7,590 | 7,730 | 7,550 | 7,550 | +0.8% | 127,400 | 2031億5978万 | +2.25% |
| 03/10 | 7,430 | 7,600 | 7,350 | 7,490 | +2.88% | 129,800 | 2015億4527万 | +2.35% |
| 03/09 | 7,150 | 7,340 | 6,960 | 7,280 | -7.85% | 214,500 | 1958億9446万 | +0.19% |
| 03/06 | 7,820 | 8,050 | 7,670 | 7,900 | -0.63% | 118,800 | 2125億7778万 | +9.31% |
| 03/05 | 8,110 | 8,200 | 7,800 | 7,950 | +3.79% | 194,200 | 2139億2321万 | +11.05% |
| 03/04 | 7,920 | 8,180 | 7,550 | 7,660 | -8.48% | 297,500 | 2061億1973万 | +8.02% |
| 03/03 | 8,680 | 8,750 | 8,330 | 8,370 | -3.35% | 235,000 | 2252億2482万 | +19.06% |
| 03/02 | 8,800 | 8,860 | 8,520 | 8,660 | -1.03% | 257,300 | 2330億2831万 | +24.71% |
| 02/27 | 8,310 | 8,780 | 8,210 | 8,750 | +6.32% | 338,000 | 2354億5008万 | +27.81% |
| 02/26 | 8,320 | 8,510 | 8,180 | 8,230 | +0.24% | 302,100 | 2214億5762万 | +22.03% |
| 02/25 | 7,520 | 8,210 | 7,480 | 8,210 | +10.05% | 357,400 | 2209億1945万 | +23.24% |
| 02/24 | 7,400 | 7,500 | 7,270 | 7,460 | +1.77% | 128,100 | 2007億3801万 | +13.36% |
| 02/20 | 7,300 | 7,350 | 7,180 | 7,330 | -0.27% | 117,800 | 1972億3989万 | +12.39% |
| 02/19 | 7,200 | 7,350 | 7,150 | 7,350 | +2.23% | 125,400 | 1977億7807万 | +13.5% |
| 02/18 | 7,100 | 7,200 | 6,990 | 7,190 | +1.41% | 152,500 | 1934億7269万 | +12.03% |
| 02/17 | 6,960 | 7,270 | 6,870 | 7,090 | +1.29% | 280,300 | 1907億8183万 | +11.48% |
| 02/16 | 7,010 | 7,170 | 6,800 | 7,000 | 0% | 376,800 | 1883億6006万 | +11.08% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 7,200 | 7,200 | 6,930 | 7,000 | -4.76% | 282,700 | 1883億6006万 | +12.07% |
| 02/12 | 7,030 | 7,440 | 6,980 | 7,350 | +5.76% | 243,700 | 1977億7807万 | +18.62% |
| 02/10 | 6,720 | 6,960 | 6,680 | 6,950 | +4.51% | 184,000 | 1870億1463万 | +13.52% |
| 02/09 | 6,490 | 6,680 | 6,400 | 6,650 | +5.72% | 214,500 | 1789億4206万 | +9.81% |
| 02/06 | 6,270 | 6,360 | 6,160 | 6,290 | -1.26% | 99,300 | 1692億5497万 | +4.8% |
| 02/05 | 6,460 | 6,480 | 6,300 | 6,370 | -0.16% | 108,600 | 1714億766万 | +6.81% |
| 02/04 | 6,290 | 6,440 | 6,240 | 6,380 | +3.74% | 135,000 | 1716億7674万 | +7.75% |
| 02/03 | 5,970 | 6,190 | 5,930 | 6,150 | +4.41% | 103,100 | 1654億8777万 | +4.66% |
| 02/02 | 5,880 | 6,090 | 5,840 | 5,890 | -4.69% | 429,000 | 1584億9154万 | +0.82% |
| 01/30 | 6,230 | 6,360 | 6,130 | 6,180 | -2.22% | 270,500 | 1662億9503万 | +6.28% |
| 01/29 | 6,300 | 6,330 | 6,200 | 6,320 | +1.94% | 232,300 | 1700億6223万 | +9.38% |
| 01/28 | 6,200 | 6,220 | 6,060 | 6,200 | -0.8% | 108,700 | 1668億3320万 | +8.22% |
| 01/27 | 6,110 | 6,260 | 6,030 | 6,250 | +1.79% | 127,200 | 1681億7863万 | +10% |
| 01/26 | 6,200 | 6,280 | 6,120 | 6,140 | -1.29% | 107,300 | 1652億1868万 | +8.94% |
| 01/23 | 6,220 | 6,300 | 6,210 | 6,220 | +0.16% | 118,700 | 1673億7137万 | +11.27% |
| 01/23 | （IR情報）8:00 CDP2025「気候変動」調査で2年連続最高評価の「Aリスト」に選定 |
| 01/22 | 6,230 | 6,310 | 6,120 | 6,210 | +0.49% | 136,800 | 1671億228万 | +11.99% |
| 01/21 | 5,980 | 6,290 | 5,950 | 6,180 | 0% | 180,200 | 1662億9503万 | +12.32% |
| 01/20 | 6,210 | 6,240 | 6,060 | 6,180 | -0.32% | 108,500 | 1662億9503万 | +13.42% |
| 01/19 | 6,090 | 6,220 | 6,030 | 6,200 | +3.51% | 192,400 | 1668億3320万 | +14.88% |
| 01/16 | 6,150 | 6,170 | 5,880 | 5,990 | -2.76% | 213,800 | 1611億8240万 | +12.07% |
| 01/15 | 5,940 | 6,260 | 5,910 | 6,160 | +4.41% | 243,700 | 1657億5685万 | +16.18% |
| 01/14 | 5,810 | 5,930 | 5,770 | 5,900 | +2.43% | 167,000 | 1587億6062万 | +12.38% |
| 01/13 | 5,850 | 5,850 | 5,700 | 5,760 | +2.49% | 158,200 | 1549億9342万 | +10.6% |
| 01/09 | 5,650 | 5,680 | 5,530 | 5,620 | 0% | 116,800 | 1512億2622万 | +8.7% |
| 01/08 | 5,800 | 5,850 | 5,610 | 5,620 | -2.26% | 132,400 | 1512億2622万 | +9.19% |
| 01/07 | 5,880 | 5,900 | 5,680 | 5,750 | +4.55% | 234,600 | 1547億2434万 | +12.3% |
| 01/06 | 5,360 | 5,550 | 5,360 | 5,500 | +3.77% | 101,900 | 1479億9719万 | +8.16% |
| 01/05 | 5,380 | 5,450 | 5,300 | 5,300 | +0.38% | 69,500 | 1426億1547万 | +4.68% |
| 2025 |
| 12/30 | 5,240 | 5,330 | 5,160 | 5,280 | -1.12% | 165,500 | 1420億7730万 | +4.6% |
| 12/29 | 5,460 | 5,540 | 5,290 | 5,340 | +0.56% | 180,300 | 1436億9182万 | +6.25% |
| 12/26 | 5,240 | 5,360 | 5,220 | 5,310 | +1.14% | 73,900 | 1428億8456万 | +6.35% |
| 12/25 | 5,250 | 5,330 | 5,210 | 5,250 | -0.76% | 73,600 | 1412億7005万 | +5.83% |
| 12/24 | 5,250 | 5,430 | 5,240 | 5,290 | +1.34% | 154,600 | 1423億4639万 | +7.45% |
| 12/23 | 5,180 | 5,240 | 5,130 | 5,220 | -0.76% | 104,400 | 1404億6279万 | +6.79% |
| 12/22 | 5,120 | 5,280 | 5,110 | 5,260 | +3.34% | 105,500 | 1415億3913万 | +8.34% |
| 12/19 | 5,100 | 5,110 | 5,020 | 5,090 | +0.99% | 45,300 | 1369億6467万 | +5.6% |
| 12/12 | （IR情報）16:00 人事異動に関するお知らせ |
| 12/12 | （IR情報）16:00 組織変更及び人事異動に関するお知らせ |
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。
