| 2026 |
| 03/06 | 2,175 | 2,224 | 2,157 | 2,224 | +0.14% | 456,600 | 2420億1326万 | +0.14% |
| 03/05 | 2,204 | 2,268 | 2,200 | 2,221 | +4.67% | 653,900 | 2416億8681万 | +0.18% |
| 03/04 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月24日～2026年6月30日) |
| 03/04 | 2,119 | 2,137 | 2,066 | 2,122 | +0.66% | 711,800 | 2309億1373万 | -4.07% |
| 03/03 | 2,216 | 2,218 | 2,089 | 2,108 | -4.87% | 576,000 | 2293億9027万 | -4.7% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 2,256 | 2,258 | 2,171 | 2,216 | -2.38% | 813,900 | 2411億4271万 | +0.23% |
| 02/27 | 2,244 | 2,278 | 2,228 | 2,270 | +0.67% | 244,800 | 2470億1893万 | +2.99% |
| 02/26 | 2,265 | 2,279 | 2,245 | 2,255 | +0.53% | 282,600 | 2453億8665万 | +2.83% |
| 02/25 | 2,241 | 2,277 | 2,195 | 2,243 | +1.91% | 432,700 | 2440億8082万 | +2.84% |
| 02/24 | 2,180 | 2,207 | 2,139 | 2,201 | +0.82% | 2,002,000 | 2395億1043万 | +1.38% |
| 02/20 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 02/20 | 2,186 | 2,200 | 2,161 | 2,183 | +0.65% | 545,600 | 2375億5169万 | +0.88% |
| 02/19 | 2,140 | 2,187 | 2,133 | 2,169 | +1.59% | 715,700 | 2360億2822万 | +0.65% |
| 02/18 | 2,141 | 2,155 | 2,132 | 2,135 | -0.7% | 734,000 | 2323億2838万 | -0.56% |
| 02/17 | 2,200 | 2,211 | 2,133 | 2,150 | -2.05% | 703,700 | 2339億6066万 | +0.61% |
| 02/16 | 2,277 | 2,277 | 2,168 | 2,195 | -3.9% | 1,033,400 | 2388億5752万 | +3.2% |
| 02/13 | （IR情報）15:30 2025年12月期決算補足説明資料 |
| 02/13 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | 2,312 | 2,347 | 2,247 | 2,284 | -2.39% | 755,500 | 2485億4240万 | +7.99% |
| 02/12 | 2,350 | 2,360 | 2,331 | 2,340 | +1.3% | 336,700 | 2546億3626万 | +11.48% |
| 02/10 | 2,303 | 2,329 | 2,295 | 2,310 | +0.04% | 343,800 | 2513億7169万 | +11.06% |
| 02/09 | 2,312 | 2,331 | 2,275 | 2,309 | +2.08% | 329,300 | 2512億6287万 | +11.98% |
| 02/06 | 2,274 | 2,274 | 2,242 | 2,262 | -0.53% | 329,600 | 2461億4838万 | +10.67% |
| 02/05 | 2,305 | 2,310 | 2,260 | 2,274 | -0.18% | 312,400 | 2474億5421万 | +12.19% |
| 02/04 | 2,259 | 2,284 | 2,253 | 2,278 | +1.38% | 314,500 | 2478億8949万 | +13.22% |
| 02/03 | 2,198 | 2,266 | 2,187 | 2,247 | +3.45% | 380,100 | 2445億1610万 | +12.52% |
| 02/02 | （IR情報）15:30 センクシア株式会社の株式取得(子会社化)完了のお知らせ |
| 02/02 | 2,189 | 2,203 | 2,167 | 2,172 | -1.18% | 524,800 | 2363億5468万 | +9.59% |
| 01/30 | 2,159 | 2,217 | 2,157 | 2,198 | +1.9% | 434,400 | 2391億8397万 | +11.52% |
| 01/29 | 2,105 | 2,165 | 2,061 | 2,157 | +1.94% | 535,000 | 2347億2240万 | +10.11% |
| 01/28 | 2,111 | 2,145 | 2,073 | 2,116 | 0% | 588,100 | 2302億6082万 | +8.57% |
| 01/27 | 2,071 | 2,160 | 2,061 | 2,116 | 0% | 592,700 | 2302億6082万 | +9.07% |
| 01/26 | 2,040 | 2,132 | 2,035 | 2,116 | +1.54% | 713,000 | 2302億6082万 | +9.58% |
| 01/23 | 2,043 | 2,091 | 2,043 | 2,084 | +2.01% | 531,200 | 2267億7862万 | +8.43% |
| 01/22 | 1,983 | 2,047 | 1,983 | 2,043 | +3.34% | 315,600 | 2223億1704万 | +6.74% |
| 01/21 | 1,955 | 1,981 | 1,940 | 1,977 | +0.15% | 241,700 | 2138億7762万 | +3.73% |
| 01/20 | 1,980 | 1,994 | 1,966 | 1,974 | -0.55% | 221,000 | 2135億5307万 | +3.89% |
| 01/19 | 2,000 | 2,016 | 1,959 | 1,985 | -1.98% | 382,800 | 2147億4308万 | +4.86% |
| 01/16 | 2,073 | 2,073 | 2,001 | 2,025 | +2.84% | 503,400 | 2190億7040万 | +7.31% |
| 01/15 | （IR情報）15:30 センクシア株式会社の株式取得(子会社化)に関するお知らせリリース補足説明資料 |
| 01/15 | （IR情報）15:30 センクシア株式会社の株式取得(子会社化)に関するお知らせ |
| 01/15 | 1,944 | 1,982 | 1,944 | 1,969 | +0.31% | 282,700 | 2130億1216万 | +4.73% |
| 01/14 | 1,924 | 1,973 | 1,920 | 1,963 | +4.19% | 489,100 | 2123億6306万 | +4.75% |
| 01/13 | 1,910 | 1,918 | 1,873 | 1,884 | -0.42% | 690,500 | 2038億1661万 | +0.91% |
| 01/09 | 1,898 | 1,907 | 1,892 | 1,892 | 0% | 203,300 | 2046億8207万 | +1.39% |
| 01/08 | 1,888 | 1,913 | 1,873 | 1,892 | +0.21% | 343,600 | 2046億8207万 | +1.56% |
| 01/07 | 1,854 | 1,892 | 1,847 | 1,888 | +0.48% | 406,000 | 2042億4934万 | +1.56% |
| 01/06 | 1,857 | 1,879 | 1,844 | 1,879 | +1.79% | 297,300 | 2032億7569万 | +1.29% |
| 01/05 | 1,855 | 1,872 | 1,828 | 1,846 | -0.59% | 288,000 | 1997億566万 | -0.32% |
| 2025 |
| 12/30 | 1,875 | 1,875 | 1,848 | 1,857 | +0.27% | 164,000 | 2008億9567万 | +0.38% |
| 12/29 | 1,845 | 1,863 | 1,832 | 1,852 | -1.91% | 308,300 | 2003億5476万 | +0.33% |
| 12/26 | 1,908 | 1,912 | 1,879 | 1,888 | -0.53% | 243,000 | 2042億4934万 | +2.5% |
| 12/25 | 1,888 | 1,901 | 1,881 | 1,898 | +1.17% | 82,700 | 2053億3117万 | +3.49% |
| 12/24 | 1,915 | 1,917 | 1,876 | 1,876 | -1.68% | 190,100 | 2029億5115万 | +2.68% |
| 12/23 | 1,900 | 1,915 | 1,892 | 1,908 | +0.42% | 285,300 | 2064億1300万 | +4.66% |
| 12/22 | 1,911 | 1,914 | 1,891 | 1,900 | +0.32% | 261,900 | 2041億3394万 | +4.57% |
| 12/19 | 1,890 | 1,909 | 1,883 | 1,894 | +0.37% | 252,800 | 2034億8930万 | +4.76% |
| 12/18 | 1,895 | 1,899 | 1,871 | 1,887 | -0.26% | 229,400 | 2027億3723万 | +4.83% |
| 12/17 | 1,882 | 1,907 | 1,879 | 1,892 | +0.16% | 330,100 | 2032億7442万 | +5.58% |
| 12/16 | 1,900 | 1,902 | 1,876 | 1,889 | -0.74% | 320,400 | 2029億5211万 | +6% |
| 12/15 | 1,850 | 1,917 | 1,848 | 1,903 | +3.48% | 536,400 | 2044億5625万 | +7.27% |
| 12/12 | 1,822 | 1,843 | 1,820 | 1,839 | +1.66% | 182,100 | 1975億8016万 | +4.19% |
| 12/11 | 1,832 | 1,835 | 1,803 | 1,809 | -0.71% | 175,600 | 1943億5699万 | +2.9% |
| 12/10 | 1,827 | 1,846 | 1,818 | 1,822 | -0.11% | 203,800 | 1957億5370万 | +4% |
| 12/09 | 1,844 | 1,851 | 1,809 | 1,824 | -1.41% | 213,500 | 1959億6858万 | +4.53% |
| 12/08 | 1,820 | 1,853 | 1,815 | 1,850 | +2.32% | 206,500 | 1987億6199万 | +6.32% |
| 12/05 | 1,814 | 1,825 | 1,806 | 1,808 | 0% | 266,700 | 1942億4956万 | +4.33% |
| 12/04 | 1,861 | 1,861 | 1,808 | 1,808 | -1.79% | 390,300 | 1942億4956万 | +4.69% |
| 12/03 | 1,856 | 1,863 | 1,841 | 1,841 | +0.88% | 363,700 | 1977億9504万 | +6.79% |
| 12/02 | （5%ルール）西本佳代（5.59%）西本興産（41.87%） |
| 12/02 | 1,815 | 1,843 | 1,806 | 1,825 | +1.73% | 273,300 | 1960億7602万 | +6.04% |
| 12/01 | 1,805 | 1,815 | 1,791 | 1,794 | -0.17% | 338,800 | 1927億4541万 | +4.42% |
| 11/28 | 1,798 | 1,808 | 1,788 | 1,797 | +0.11% | 165,800 | 1930億6773万 | +4.78% |
| 11/27 | 1,802 | 1,812 | 1,767 | 1,795 | -0.33% | 234,200 | 1928億5285万 | +4.73% |
| 11/26 | 1,766 | 1,815 | 1,761 | 1,801 | +2.97% | 361,400 | 1934億9748万 | +5.26% |
| 11/25 | 1,760 | 1,766 | 1,728 | 1,749 | -0.23% | 208,300 | 1879億1066万 | +2.4% |
| 11/21 | 1,684 | 1,753 | 1,680 | 1,753 | +3.18% | 572,500 | 1883億4041万 | +2.75% |
| 11/20 | 1,732 | 1,732 | 1,699 | 1,699 | -0.47% | 429,600 | 1825億3871万 | -0.23% |
| 11/19 | 1,771 | 1,788 | 1,700 | 1,707 | -3.61% | 646,600 | 1833億9822万 | +0.29% |
| 11/18 | 1,749 | 1,785 | 1,732 | 1,771 | +0.8% | 556,000 | 1902億7432万 | +4.18% |
| 11/17 | 1,835 | 1,900 | 1,748 | 1,757 | +4.9% | 928,700 | 1887億7017万 | +3.6% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算補足説明資料 |
| 11/14 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/14 | 1,674 | 1,704 | 1,674 | 1,675 | -1.12% | 338,400 | 1799億6018万 | -1.3% |
| 11/13 | 1,695 | 1,735 | 1,694 | 1,694 | +0.12% | 366,600 | 1820億152万 | -0.29% |
| 11/12 | 1,668 | 1,699 | 1,664 | 1,692 | +2.42% | 201,200 | 1817億8664万 | -0.53% |
| 11/11 | 1,689 | 1,699 | 1,646 | 1,652 | -2.07% | 265,200 | 1774億8908万 | -2.99% |
| 11/10 | 1,690 | 1,699 | 1,683 | 1,687 | +0.6% | 238,900 | 1812億4945万 | -1.23% |
| 11/07 | 1,645 | 1,683 | 1,645 | 1,677 | +0.84% | 229,800 | 1801億7506万 | -1.99% |
| 11/06 | 1,659 | 1,671 | 1,638 | 1,663 | +0.91% | 237,100 | 1786億7091万 | -2.98% |
| 11/05 | 1,648 | 1,658 | 1,594 | 1,648 | -1.14% | 537,000 | 1770億5933万 | -4.07% |
| 11/04 | 1,658 | 1,687 | 1,654 | 1,667 | -0.66% | 254,100 | 1791億67万 | -3.19% |
| 10/31 | 1,697 | 1,708 | 1,667 | 1,678 | 0% | 318,000 | 1802億8250万 | -2.78% |
| 10/30 | 1,666 | 1,689 | 1,663 | 1,678 | +0.24% | 207,700 | 1802億8250万 | -2.95% |
| 10/29 | 1,714 | 1,718 | 1,674 | 1,674 | -2.33% | 275,200 | 1798億5274万 | -3.4% |
| 10/28 | 1,768 | 1,772 | 1,714 | 1,714 | -3.98% | 236,400 | 1841億5030万 | -1.27% |
| 10/27 | 1,760 | 1,785 | 1,750 | 1,785 | +3.12% | 240,700 | 1917億7846万 | +2.7% |
| 10/24 | 1,747 | 1,754 | 1,731 | 1,731 | -0.23% | 175,600 | 1859億7676万 | -0.4% |
| 10/23 | 1,735 | 1,749 | 1,719 | 1,735 | -1.42% | 250,900 | 1864億651万 | -0.29% |
| 10/22 | 1,731 | 1,768 | 1,728 | 1,760 | +2.09% | 165,100 | 1890億9249万 | +0.98% |
| 10/21 | 1,737 | 1,745 | 1,718 | 1,724 | -0.12% | 220,000 | 1852億2469万 | -1.15% |
| 10/20 | 1,720 | 1,744 | 1,702 | 1,726 | +1.83% | 274,800 | 1854億3956万 | -1.15% |
| 10/17 | 1,696 | 1,710 | 1,693 | 1,695 | -0.12% | 222,700 | 1821億896万 | -3.03% |
| 10/16 | 1,685 | 1,702 | 1,673 | 1,697 | +1.37% | 220,300 | 1823億2384万 | -3.14% |
| 10/15 | 1,650 | 1,677 | 1,640 | 1,674 | +2.45% | 466,400 | 1798億5274万 | -4.62% |
| 10/14 | 1,655 | 1,669 | 1,623 | 1,634 | -3.03% | 544,900 | 1755億5518万 | -7.05% |
| 10/10 | 1,747 | 1,756 | 1,685 | 1,685 | -4.96% | 374,600 | 1810億3457万 | -4.32% |
| 10/09 | 1,734 | 1,781 | 1,734 | 1,773 | +2.25% | 297,500 | 1904億8919万 | +0.68% |
| 10/08 | 1,735 | 1,764 | 1,727 | 1,734 | -1.08% | 346,600 | 1862億9908万 | -1.31% |
| 10/07 | 1,740 | 1,753 | 1,721 | 1,753 | +0.69% | 570,500 | 1883億4041万 | -0.11% |
| 10/03 | （空売り報告）JPM Securities Japan Co Ltd. 500,350株（0.46%）-0.14%義務消失 |
| 10/02 | （空売り報告）JPM Securities Japan Co Ltd. 650,650株（0.6%）+0.02% |
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。
