| 2026 |
| 03/06 | （5%ルール）三井住友銀行（4.63%）三井住友DSアセットマネジメント（1.49%） |
| 03/06 | 3,360 | 3,390 | 3,330 | 3,390 | -1.02% | 72,800 | 1169億1148万 | -4.56% |
| 03/05 | 3,450 | 3,485 | 3,410 | 3,425 | +1.63% | 69,200 | 1181億1853万 | -3.6% |
| 03/04 | 3,410 | 3,455 | 3,325 | 3,370 | -4.13% | 75,200 | 1162億2174万 | -5.2% |
| 03/03 | 3,645 | 3,645 | 3,515 | 3,515 | -3.96% | 72,700 | 1212億2238万 | -1.24% |
| 03/02 | 3,670 | 3,715 | 3,615 | 3,660 | -1.48% | 69,000 | 1262億2302万 | +2.81% |
| 02/27 | 3,675 | 3,715 | 3,660 | 3,715 | +1.78% | 52,800 | 1281億1981万 | +4.53% |
| 02/26 | 3,705 | 3,705 | 3,645 | 3,650 | -1.22% | 49,700 | 1258億7814万 | +2.96% |
| 02/25 | 3,735 | 3,735 | 3,690 | 3,695 | -0.4% | 51,000 | 1274億3007万 | +4.41% |
| 02/24 | 3,660 | 3,725 | 3,645 | 3,710 | +1.64% | 75,700 | 1279億4737万 | +5.07% |
| 02/20 | 3,615 | 3,665 | 3,595 | 3,650 | +0.97% | 52,700 | 1258億7814万 | +3.63% |
| 02/19 | 3,605 | 3,650 | 3,605 | 3,615 | -0.14% | 51,100 | 1246億7109万 | +2.87% |
| 02/18 | 3,625 | 3,655 | 3,615 | 3,620 | +0.7% | 53,100 | 1248億4353万 | +3.25% |
| 02/17 | 3,630 | 3,645 | 3,585 | 3,595 | -0.55% | 61,100 | 1239億8135万 | +2.86% |
| 02/16 | 3,670 | 3,680 | 3,590 | 3,615 | -0.96% | 101,800 | 1246億7109万 | +3.85% |
| 02/13 | 3,710 | 3,730 | 3,615 | 3,650 | -0.95% | 98,300 | 1258億7814万 | +5.28% |
| 02/12 | 3,615 | 3,720 | 3,595 | 3,685 | +1.66% | 109,600 | 1270億8519万 | +6.69% |
| 02/10 | 3,550 | 3,640 | 3,550 | 3,625 | +2.11% | 64,300 | 1250億1596万 | +5.41% |
| 02/09 | 3,560 | 3,580 | 3,530 | 3,550 | +1.72% | 47,900 | 1224億2943万 | +3.65% |
| 02/06 | 3,485 | 3,530 | 3,470 | 3,490 | -0.29% | 42,800 | 1203億6020万 | +2.23% |
| 02/05 | 3,500 | 3,510 | 3,460 | 3,500 | +0.86% | 65,800 | 1207億507万 | +2.73% |
| 02/04 | 3,460 | 3,495 | 3,440 | 3,470 | +0.14% | 79,200 | 1196億7045万 | +2.15% |
| 02/03 | 3,340 | 3,475 | 3,340 | 3,465 | +4.05% | 121,500 | 1194億9802万 | +2.27% |
| 02/02 | 3,435 | 3,435 | 3,315 | 3,330 | -2.2% | 110,400 | 1148億4225万 | -1.45% |
| 01/30 | （IR情報）16:20 2026年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）16:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,440 | 3,440 | 3,375 | 3,405 | 0% | 60,800 | 1174億2879万 | +0.89% |
| 01/29 | 3,415 | 3,455 | 3,385 | 3,405 | -0.29% | 79,300 | 1174億2879万 | +1.13% |
| 01/28 | 3,435 | 3,440 | 3,380 | 3,415 | -1.73% | 73,400 | 1177億7366万 | +1.67% |
| 01/27 | 3,445 | 3,475 | 3,425 | 3,475 | +0.43% | 56,400 | 1198億4289万 | +3.73% |
| 01/26 | 3,475 | 3,515 | 3,455 | 3,460 | -2.4% | 51,000 | 1193億2558万 | +3.65% |
| 01/23 | 3,540 | 3,545 | 3,510 | 3,545 | +1% | 50,400 | 1222億5699万 | +6.58% |
| 01/22 | 3,520 | 3,540 | 3,490 | 3,510 | +0.57% | 58,600 | 1210億4994万 | +6.01% |
| 01/21 | 3,475 | 3,500 | 3,465 | 3,490 | -0.29% | 50,700 | 1203億6020万 | +5.85% |
| 01/20 | 3,505 | 3,520 | 3,490 | 3,500 | 0% | 54,000 | 1207億507万 | +6.64% |
| 01/19 | 3,510 | 3,535 | 3,485 | 3,500 | +0.14% | 57,000 | 1207億507万 | +7.2% |
| 01/16 | 3,440 | 3,515 | 3,440 | 3,495 | +1.6% | 49,800 | 1205億3263万 | +7.6% |
| 01/15 | 3,400 | 3,445 | 3,400 | 3,440 | +0.88% | 38,300 | 1186億3584万 | +6.37% |
| 01/14 | 3,370 | 3,435 | 3,370 | 3,410 | +1.79% | 73,700 | 1176億122万 | +6% |
| 01/13 | 3,425 | 3,560 | 3,350 | 3,350 | +3.4% | 175,100 | 1155億3199万 | +4.59% |
| 01/09 | 3,300 | 3,305 | 3,240 | 3,240 | -0.92% | 51,600 | 1117億3841万 | +1.57% |
| 01/08 | 3,305 | 3,325 | 3,255 | 3,270 | -1.51% | 50,800 | 1127億7302万 | +2.8% |
| 01/07 | 3,290 | 3,340 | 3,290 | 3,320 | 0% | 40,900 | 1144億9738万 | +4.63% |
| 01/06 | 3,300 | 3,355 | 3,290 | 3,320 | +1.53% | 71,300 | 1144億9738万 | +5% |
| 01/05 | 3,265 | 3,300 | 3,260 | 3,270 | +0.15% | 38,100 | 1127億7302万 | +3.84% |
| 2025 |
| 12/30 | 3,310 | 3,330 | 3,260 | 3,265 | -1.51% | 38,000 | 1126億59万 | +4.08% |
| 12/29 | 3,280 | 3,315 | 3,270 | 3,315 | +1.69% | 216,700 | 1143億2494万 | +6.11% |
| 12/26 | 3,250 | 3,260 | 3,230 | 3,260 | +0.31% | 40,300 | 1124億2815万 | +4.86% |
| 12/25 | 3,240 | 3,250 | 3,225 | 3,250 | +0.78% | 18,900 | 1120億8328万 | +5.11% |
| 12/24 | 3,235 | 3,250 | 3,210 | 3,225 | -0.15% | 38,700 | 1112億2110万 | +4.81% |
| 12/23 | 3,200 | 3,240 | 3,200 | 3,230 | +0.78% | 34,300 | 1113億9353万 | +5.52% |
| 12/22 | 3,210 | 3,230 | 3,200 | 3,205 | 0% | 40,000 | 1105億3136万 | +5.12% |
| 12/19 | 3,190 | 3,205 | 3,175 | 3,205 | +0.31% | 63,500 | 1105億3136万 | +5.46% |
| 12/18 | 3,185 | 3,215 | 3,170 | 3,195 | +0.79% | 59,000 | 1101億8648万 | +5.55% |
| 12/17 | 3,180 | 3,190 | 3,160 | 3,170 | 0% | 53,900 | 1093億2430万 | +5.18% |
| 12/16 | 3,180 | 3,190 | 3,165 | 3,170 | -0.31% | 52,300 | 1093億2430万 | +5.49% |
| 12/15 | 3,165 | 3,190 | 3,155 | 3,180 | +1.11% | 35,400 | 1096億6918万 | +6.14% |
| 12/12 | 3,145 | 3,165 | 3,125 | 3,145 | +1.13% | 61,100 | 1084億6213万 | +5.64% |
| 12/11 | 3,120 | 3,160 | 3,075 | 3,110 | +1.14% | 57,600 | 1072億5508万 | +5.1% |
| 12/10 | 3,125 | 3,125 | 3,050 | 3,075 | -0.65% | 81,300 | 1060億4802万 | +4.49% |
| 12/09 | 3,100 | 3,110 | 3,080 | 3,095 | -0.96% | 77,800 | 1067億3777万 | +5.67% |
| 12/08 | 3,040 | 3,140 | 3,020 | 3,125 | +3.31% | 88,500 | 1077億7238万 | +7.2% |
| 12/05 | 3,045 | 3,050 | 3,015 | 3,025 | -1.14% | 82,400 | 1043億2367万 | +4.31% |
| 12/04 | 3,050 | 3,060 | 3,005 | 3,060 | +1.32% | 109,500 | 1055億3072万 | +5.92% |
| 12/03 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年11月1日～2025年11月30日) |
| 12/03 | 3,025 | 3,045 | 2,970 | 3,020 | -0.17% | 125,900 | 1041億5123万 | +4.93% |
| 12/02 | 3,090 | 3,090 | 3,010 | 3,025 | -1.14% | 58,200 | 1043億2367万 | +5.4% |
| 12/01 | 3,045 | 3,080 | 3,030 | 3,060 | +0.33% | 98,200 | 1142億1224万 | +6.92% |
| 11/28 | 2,984 | 3,050 | 2,984 | 3,050 | +1.5% | 110,200 | 1138億3900万 | +6.94% |
| 11/27 | 2,975 | 3,010 | 2,972 | 3,005 | +1.14% | 72,600 | 1121億5941万 | +5.74% |
| 11/26 | 2,932 | 2,981 | 2,932 | 2,971 | +1.5% | 81,800 | 1108億9038万 | +4.87% |
| 11/25 | 2,935 | 2,949 | 2,915 | 2,927 | -0.17% | 56,200 | 1092億4812万 | +3.61% |
| 11/21 | （5%ルール）三井住友銀行（4.28%）三井住友DSアセットマネジメント（0.83%） |
| 11/21 | 2,867 | 2,935 | 2,865 | 2,932 | +2.7% | 89,200 | 1094億3474万 | +4.01% |
| 11/20 | 2,909 | 2,909 | 2,854 | 2,855 | -0.21% | 76,800 | 1065億6077万 | +1.53% |
| 11/19 | 2,834 | 2,885 | 2,828 | 2,861 | +0.77% | 84,100 | 1067億8471万 | +1.89% |
| 11/18 | （IR情報）9:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/18 | 2,917 | 2,917 | 2,832 | 2,839 | -3.14% | 83,900 | 1059億6358万 | +1.28% |
| 11/17 | 2,939 | 2,951 | 2,911 | 2,931 | -0.03% | 73,900 | 1093億9741万 | +4.72% |
| 11/14 | 2,914 | 2,935 | 2,889 | 2,932 | +0.65% | 76,500 | 1094億3474万 | +5.01% |
| 11/13 | 2,895 | 2,931 | 2,895 | 2,913 | +1.01% | 75,000 | 1087億2558万 | +4.63% |
| 11/12 | 2,946 | 2,946 | 2,878 | 2,884 | -1.94% | 99,200 | 1076億4317万 | +3.85% |
| 11/11 | 2,889 | 2,947 | 2,889 | 2,941 | +0.27% | 188,600 | 1097億7066万 | +6.13% |
| 11/10 | 2,851 | 2,933 | 2,834 | 2,933 | +8.51% | 410,400 | 1094億7206万 | +6.19% |
| 11/07 | （IR情報）16:20 通期業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）16:20 2026年3月期第2四半期(中間期)決算説明資料(速報版) |
| 11/07 | （IR情報）16:20 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 11/07 | （IR情報）16:20 2026年3月期第2四半期(中間期)決算概況(参考資料) |
| 11/07 | （IR情報）16:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 2,695 | 2,707 | 2,691 | 2,703 | -0.15% | 112,600 | 1008億8748万 | -1.82% |
| 11/06 | 2,703 | 2,717 | 2,693 | 2,707 | +0.15% | 112,500 | 1010億3678万 | -1.67% |
| 11/05 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年10月1日～2025年10月31日) |
| 11/05 | 2,711 | 2,720 | 2,665 | 2,703 | -0.73% | 156,100 | 1008億8748万 | -1.89% |
| 11/04 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 11/04 | 2,730 | 2,735 | 2,706 | 2,723 | -0.77% | 128,000 | 1016億3397万 | -1.3% |
| 10/31 | 2,756 | 2,756 | 2,731 | 2,744 | -0.44% | 121,700 | 1024億1778万 | -0.76% |
| 10/30 | 2,750 | 2,770 | 2,739 | 2,756 | +0.33% | 105,100 | 1028億6567万 | -0.47% |
| 10/29 | 2,776 | 2,780 | 2,747 | 2,747 | -1.04% | 79,500 | 1025億2975万 | -0.94% |
| 10/28 | 2,835 | 2,835 | 2,776 | 2,776 | -2.18% | 65,400 | 1036億1215万 | -0.04% |
| 10/27 | 2,811 | 2,839 | 2,811 | 2,838 | +0.96% | 52,200 | 1059億2626万 | +2.05% |
| 10/24 | 2,813 | 2,828 | 2,802 | 2,811 | +0.18% | 51,100 | 1049億1850万 | +1.04% |
| 10/23 | 2,802 | 2,820 | 2,786 | 2,806 | +0.07% | 53,900 | 1047億3188万 | +0.72% |
| 10/22 | 2,791 | 2,822 | 2,791 | 2,804 | +0.47% | 106,400 | 1046億5723万 | +0.5% |
| 10/21 | （5%ルール）アモーヴァ・アセットマネジメント（1.44%）三井住友信託銀行（2.03%）三井住友トラスト・アセットマネジメント（1.56%） |
| 10/21 | 2,776 | 2,805 | 2,774 | 2,791 | +0.4% | 72,200 | 1041億7202万 | -0.11% |
| 10/20 | 2,790 | 2,792 | 2,770 | 2,780 | +0.91% | 40,600 | 1037億6145万 | -0.68% |
| 10/17 | 2,750 | 2,763 | 2,742 | 2,755 | -0.14% | 47,700 | 1028億2834万 | -1.78% |
| 10/16 | 2,765 | 2,782 | 2,757 | 2,759 | -0.4% | 49,600 | 1029億7764万 | -1.92% |
| 10/15 | 2,753 | 2,772 | 2,748 | 2,770 | +1.69% | 75,000 | 1033億8821万 | -1.74% |
| 10/14 | 2,704 | 2,734 | 2,692 | 2,724 | -0.4% | 114,500 | 1016億7129万 | -3.58% |
| 10/10 | 2,745 | 2,761 | 2,722 | 2,735 | -1.05% | 81,700 | 1020億8186万 | -3.43% |
| 10/09 | 2,744 | 2,764 | 2,727 | 2,764 | +0.73% | 73,300 | 1031億6426万 | -2.61% |
| 10/08 | 2,730 | 2,785 | 2,727 | 2,744 | +0.51% | 97,300 | 1024億1778万 | -3.45% |
| 10/07 | 2,740 | 2,745 | 2,718 | 2,730 | -0.26% | 102,300 | 1018億9524万 | -4.11% |
| 10/06 | （IR情報）16:00 連結子会社Nichiha USA,Inc.住宅市場向け汎用外装材事業からの撤退について |
| 10/03 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年9月1日～2025年9月30日) |
| 10/03 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
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。
