| 2026 |
| 07/31 | 1,165 | 1,172 | 1,151 | 1,151 | -1.03% | 29,300 | 296億7498万 | +1.14% |
| 07/30 | 1,167 | 1,174 | 1,158 | 1,163 | -0.34% | 35,000 | 299億8437万 | +2.38% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 179,620株（0.69%）-0.03% |
| 07/29 | 1,146 | 1,175 | 1,143 | 1,167 | +1.83% | 24,800 | 300億8750万 | +3% |
| 07/28 | 1,160 | 1,160 | 1,144 | 1,146 | -1.88% | 15,600 | 295億4608万 | +1.33% |
| 07/27 | 1,154 | 1,168 | 1,153 | 1,168 | +2.1% | 19,800 | 301億1328万 | +3.36% |
| 07/24 | （IR情報）15:30 中国連結子会社の清算に関するお知らせ |
| 07/24 | 1,141 | 1,146 | 1,133 | 1,144 | -0.44% | 11,000 | 294億9451万 | +1.42% |
| 07/23 | 1,152 | 1,157 | 1,140 | 1,149 | -0.26% | 10,000 | 296億2342万 | +1.86% |
| 07/22 | 1,158 | 1,159 | 1,140 | 1,152 | +0.44% | 26,100 | 297億77万 | +2.22% |
| 07/21 | （IR情報）14:00 人事異動のお知らせ |
| 07/21 | 1,139 | 1,154 | 1,139 | 1,147 | +1.68% | 24,600 | 295億7186万 | +1.87% |
| 07/17 | 1,130 | 1,153 | 1,119 | 1,128 | -0.7% | 18,700 | 290億8200万 | +0.27% |
| 07/16 | 1,157 | 1,157 | 1,134 | 1,136 | -0.87% | 29,300 | 292億8826万 | +1.25% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 185,820株（0.72%）+0.03% |
| 07/15 | 1,142 | 1,147 | 1,132 | 1,146 | +1.33% | 24,500 | 295億4608万 | +2.5% |
| 07/14 | 1,142 | 1,144 | 1,130 | 1,131 | 0% | 29,000 | 291億5935万 | +1.62% |
| 07/13 | 1,158 | 1,160 | 1,131 | 1,131 | -1.65% | 27,200 | 291億5935万 | +1.89% |
| 07/10 | 1,141 | 1,157 | 1,141 | 1,150 | +1.77% | 24,900 | 296億4920万 | +3.88% |
| 07/09 | （IR情報）13:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/09 | 1,132 | 1,141 | 1,130 | 1,130 | -0.18% | 16,400 | 291億3356万 | +2.45% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 180,120株（0.69%）-0.01% |
| 07/08 | 1,146 | 1,152 | 1,132 | 1,132 | -1.48% | 18,100 | 291億8513万 | +2.82% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 181,020株（0.7%）+0.01% |
| 07/07 | 1,149 | 1,167 | 1,149 | 1,149 | -0.09% | 16,900 | 296億2342万 | +4.55% |
| 07/06 | 1,137 | 1,158 | 1,136 | 1,150 | +2.04% | 24,300 | 296億4920万 | +4.93% |
| 07/03 | 1,133 | 1,133 | 1,113 | 1,127 | +0.71% | 21,800 | 290億5622万 | +3.02% |
| 07/02 | 1,123 | 1,131 | 1,118 | 1,119 | 0% | 41,200 | 288億4996万 | +2.38% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 203,280株（0.78%）-0.02% |
| 07/01 | 1,112 | 1,119 | 1,110 | 1,119 | +0.63% | 15,200 | 288億4996万 | +2.47% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 206,480株（0.8%）+0.1% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 179,420株（0.69%）-0.01% |
| 06/30 | 1,123 | 1,125 | 1,098 | 1,112 | -0.09% | 25,600 | 286億6949万 | +2.02% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 180,720株（0.7%）+0.1% |
| 06/29 | 1,111 | 1,125 | 1,103 | 1,113 | +1.18% | 37,000 | 286億9527万 | +2.2% |
| 06/26 | 1,105 | 1,108 | 1,090 | 1,100 | +0.46% | 30,500 | 283億6011万 | +1.2% |
| 06/25 | 1,106 | 1,108 | 1,088 | 1,095 | -0.09% | 14,900 | 282億3120万 | +0.92% |
| 06/24 | 1,110 | 1,117 | 1,096 | 1,096 | -0.81% | 14,000 | 282億5698万 | +1.29% |
| 06/23 | 1,121 | 1,125 | 1,101 | 1,105 | -1.34% | 21,700 | 284億8902万 | +2.31% |
| 06/22 | 1,127 | 1,135 | 1,110 | 1,120 | +0.27% | 34,900 | 288億7575万 | +3.9% |
| 06/19 | （IR情報）11:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 06/19 | 1,127 | 1,135 | 1,113 | 1,117 | -1.67% | 33,200 | 287億9840万 | +3.91% |
| 06/18 | 1,132 | 1,144 | 1,127 | 1,136 | +0.44% | 25,700 | 292億8826万 | +5.87% |
| 06/17 | 1,134 | 1,162 | 1,128 | 1,131 | +1.07% | 68,600 | 291億5935万 | +5.7% |
| 06/16 | 1,115 | 1,127 | 1,103 | 1,119 | -0.89% | 29,200 | 288億4996万 | +4.87% |
| 06/15 | 1,069 | 1,132 | 1,069 | 1,129 | +6.51% | 78,700 | 291億778万 | +5.81% |
| 06/12 | 1,037 | 1,065 | 1,034 | 1,060 | +3.21% | 33,600 | 273億2883万 | -0.56% |
| 06/11 | 1,028 | 1,035 | 1,018 | 1,027 | -0.77% | 27,700 | 264億7803万 | -3.75% |
| 06/10 | 1,041 | 1,047 | 1,028 | 1,035 | -1.43% | 30,500 | 266億8428万 | -3.27% |
| 06/09 | 1,052 | 1,063 | 1,044 | 1,050 | +0.77% | 24,300 | 270億7101万 | -2.14% |
| 06/08 | 1,050 | 1,066 | 1,039 | 1,042 | -2.62% | 30,600 | 268億6476万 | -3.07% |
| 06/05 | 1,068 | 1,081 | 1,067 | 1,070 | 0% | 13,000 | 275億8665万 | -0.83% |
| 06/04 | 1,079 | 1,086 | 1,064 | 1,070 | -1.74% | 24,300 | 275億8665万 | -0.93% |
| 06/03 | 1,084 | 1,089 | 1,076 | 1,089 | +1.87% | 26,100 | 280億7651万 | +0.65% |
| 06/02 | 1,099 | 1,099 | 1,052 | 1,069 | -2.91% | 36,900 | 275億6087万 | -1.38% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 156,820株（0.6%）再IN |
| 06/01 | 1,095 | 1,109 | 1,089 | 1,101 | +0.18% | 36,700 | 283億8589万 | +1.29% |
| 05/29 | 1,090 | 1,122 | 1,090 | 1,099 | +0.83% | 28,000 | 283億3433万 | +0.73% |
| 05/28 | 1,071 | 1,095 | 1,064 | 1,090 | +1.21% | 29,600 | 281億229万 | -0.46% |
| 05/27 | 1,066 | 1,080 | 1,064 | 1,077 | +0.28% | 21,500 | 277億6712万 | -1.91% |
| 05/26 | 1,056 | 1,074 | 1,055 | 1,074 | +1.03% | 11,900 | 276億8978万 | -2.54% |
| 05/25 | 1,061 | 1,070 | 1,053 | 1,063 | +1.14% | 31,000 | 274億618万 | -3.8% |
| 05/22 | 1,042 | 1,055 | 1,039 | 1,051 | +1.94% | 18,300 | 270億9679万 | -5.14% |
| 05/21 | 1,053 | 1,053 | 1,031 | 1,031 | -1.15% | 29,000 | 265億8115万 | -7.28% |
| 05/20 | 1,072 | 1,072 | 1,030 | 1,043 | -2.16% | 28,400 | 268億9054万 | -6.79% |
| 05/19 | 1,054 | 1,078 | 1,048 | 1,066 | +2.8% | 29,400 | 274億8352万 | -4.99% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 180,980株（0.7%）+0.01% |
| 05/18 | 1,071 | 1,071 | 1,000 | 1,037 | -2.63% | 50,000 | 267億3585万 | -7.9% |
| 05/15 | 1,058 | 1,073 | 1,057 | 1,065 | +0.66% | 26,300 | 274億5774万 | -5.75% |
| 05/14 | 1,076 | 1,081 | 1,057 | 1,058 | -1.31% | 32,400 | 272億7727万 | -6.62% |
| 05/13 | 1,107 | 1,126 | 1,070 | 1,072 | -2.28% | 61,700 | 276億3821万 | -5.63% |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:30 株式給付信託(J-ESOP)の導入に関するお知らせ |
| 05/12 | （IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/12 | （IR情報）15:30 業績予想および配当予想に関するお知らせ |
| 05/12 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 05/12 | （IR情報）15:30 減損損失(連結)の計上、及び2026年3月期連結業績予想と実績値の差異に関するお知らせ |
| 05/12 | 1,115 | 1,124 | 1,058 | 1,097 | -0.54% | 42,300 | 282億8276万 | -3.69% |
| 05/11 | 1,108 | 1,118 | 1,103 | 1,103 | +0.46% | 20,300 | 284億3745万 | -3.33% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 179,880株（0.69%）-0.06% |
| 05/08 | 1,107 | 1,110 | 1,092 | 1,098 | -1.26% | 20,800 | 283億854万 | -3.77% |
| 05/07 | 1,105 | 1,121 | 1,104 | 1,112 | +0.91% | 16,900 | 286億6949万 | -2.54% |
| 05/01 | 1,101 | 1,108 | 1,091 | 1,102 | +0.09% | 23,300 | 284億1167万 | -3.5% |
| 04/30 | 1,104 | 1,110 | 1,090 | 1,101 | -2.22% | 33,000 | 283億8589万 | -3.76% |
| 04/28 | 1,104 | 1,126 | 1,100 | 1,126 | +1.99% | 27,400 | 290億3044万 | -1.75% |
| 04/27 | 1,111 | 1,113 | 1,087 | 1,104 | -1.34% | 39,300 | 284億6323万 | -3.66% |
| 04/24 | 1,146 | 1,160 | 1,113 | 1,119 | -1.41% | 23,900 | 288億4996万 | -2.27% |
| 04/23 | 1,151 | 1,151 | 1,134 | 1,135 | -2.32% | 24,900 | 292億6247万 | -0.87% |
| 04/22 | 1,178 | 1,180 | 1,161 | 1,162 | -1.69% | 24,300 | 299億5859万 | +1.4% |
| 04/21 | 1,200 | 1,201 | 1,182 | 1,182 | -1.34% | 18,300 | 304億7422万 | +3.23% |
| 04/20 | 1,207 | 1,207 | 1,179 | 1,198 | +1.78% | 58,100 | 308億8674万 | +4.72% |
| 04/17 | 1,166 | 1,185 | 1,164 | 1,177 | +1.12% | 24,900 | 303億4531万 | +3.06% |
| 04/16 | 1,156 | 1,169 | 1,156 | 1,164 | +1.13% | 26,000 | 300億1015万 | +2.02% |
| 04/15 | 1,152 | 1,169 | 1,149 | 1,151 | +0.88% | 46,000 | 296億7498万 | +0.79% |
| 04/14 | 1,153 | 1,157 | 1,126 | 1,141 | -0.95% | 49,000 | 294億1717万 | -0.17% |
| 04/13 | 1,177 | 1,190 | 1,146 | 1,152 | -4.32% | 81,400 | 297億77万 | +0.79% |
| 04/10 | （5%ルール）JINN HER ENTERPRISE CO.,LTD（5%） |
| 04/10 | 1,141 | 1,209 | 1,133 | 1,204 | +6.27% | 157,200 | 310億4143万 | +5.15% |
| 04/09 | 1,157 | 1,160 | 1,133 | 1,133 | -1.65% | 24,200 | 292億1091万 | -0.96% |
| 04/08 | 1,157 | 1,160 | 1,142 | 1,152 | +1.23% | 35,400 | 297億77万 | +0.52% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 194,480株（0.75%）-0.05% |
| 04/07 | 1,140 | 1,143 | 1,127 | 1,138 | -0.18% | 14,500 | 293億3982万 | -0.78% |
| 04/06 | 1,147 | 1,148 | 1,135 | 1,140 | +0.18% | 16,700 | 293億9138万 | -1.04% |
| 04/03 | 1,155 | 1,155 | 1,128 | 1,138 | +0.18% | 19,300 | 293億3982万 | -1.64% |
| 04/02 | 1,141 | 1,160 | 1,124 | 1,136 | -0.87% | 32,500 | 292億8826万 | -2.15% |
| 04/01 | 1,123 | 1,146 | 1,121 | 1,146 | +3.52% | 25,600 | 295億4608万 | -1.8% |
| 03/31 | 1,100 | 1,119 | 1,100 | 1,107 | +0.54% | 22,000 | 285億4058万 | -5.47% |
| 03/30 | 1,076 | 1,107 | 1,075 | 1,101 | -3.84% | 65,700 | 283億8589万 | -6.46% |
| 03/27 | （IR情報）15:30 当社株券等の大規模買付行為への対応方針(買収への対応方針)に基づく特別委員会の委員構成変更に関するお知らせ |
| 03/27 | （IR情報）15:30 取締役の人事に関するお知らせ |
| 03/27 | 1,132 | 1,157 | 1,130 | 1,145 | +0.09% | 91,600 | 295億2029万 | -3.21% |
| 03/26 | 1,142 | 1,144 | 1,125 | 1,144 | -0.09% | 61,500 | 294億9451万 | -3.7% |
| 03/25 | 1,138 | 1,154 | 1,138 | 1,145 | +1.6% | 62,300 | 295億2029万 | -3.94% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 208,580株（0.8%）+0.1% |
| 03/24 | 1,116 | 1,127 | 1,101 | 1,127 | +3.78% | 33,800 | 290億5622万 | -5.85% |
| 03/23 | 1,103 | 1,103 | 1,081 | 1,086 | -3.04% | 71,900 | 279億9916万 | -9.58% |
| 03/19 | 1,142 | 1,149 | 1,120 | 1,120 | -2.86% | 52,600 | 288億7575万 | -7.36% |
| 03/18 | 1,155 | 1,155 | 1,148 | 1,153 | +1.05% | 45,700 | 297億2655万 | -4.95% |
| 03/17 | 1,161 | 1,168 | 1,141 | 1,141 | -1.04% | 31,200 | 294億1717万 | -6.09% |
| 03/16 | 1,153 | 1,156 | 1,145 | 1,153 | 0% | 34,500 | 297億2655万 | -5.18% |
| 03/13 | 1,151 | 1,161 | 1,145 | 1,153 | -0.77% | 35,000 | 297億2655万 | -5.26% |
| 03/12 | 1,184 | 1,184 | 1,160 | 1,162 | -1.86% | 29,400 | 299億5859万 | -4.52% |
| 03/11 | 1,191 | 1,196 | 1,183 | 1,184 | +0.85% | 21,900 | 305億2579万 | -2.79% |
| 03/10 | 1,178 | 1,186 | 1,166 | 1,174 | +1.91% | 26,000 | 302億6797万 | -3.45% |
| 03/09 | 1,130 | 1,159 | 1,125 | 1,152 | -2.62% | 53,000 | 297億77万 | -5.19% |
| 03/06 | 1,188 | 1,194 | 1,176 | 1,183 | -1.33% | 21,000 | 305億1万 | -2.55% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 181,880株（0.7%）+0.1% |
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。
