| 2026 |
| 07/24 | 3,940 | 3,940 | 3,905 | 3,930 | -0.88% | 18,800 | 994億4266万 | +1.11% |
| 07/23 | 3,935 | 4,000 | 3,930 | 3,965 | +0.51% | 31,600 | 1003億2829万 | +2.09% |
| 07/22 | 3,950 | 3,955 | 3,905 | 3,945 | +1.02% | 19,500 | 998億2222万 | +1.68% |
| 07/21 | 3,880 | 3,930 | 3,870 | 3,905 | +0.64% | 27,700 | 988億1008万 | +0.7% |
| 07/17 | 3,910 | 3,950 | 3,840 | 3,880 | -0.77% | 45,300 | 981億7749万 | 0% |
| 07/16 | 3,905 | 3,945 | 3,905 | 3,910 | -0.13% | 17,200 | 989億3659万 | +0.75% |
| 07/15 | 3,915 | 3,945 | 3,905 | 3,915 | +0.26% | 28,400 | 990億6311万 | +0.9% |
| 07/14 | 3,900 | 3,910 | 3,875 | 3,905 | +0.77% | 18,300 | 988億1008万 | +0.64% |
| 07/13 | 3,895 | 3,940 | 3,855 | 3,875 | +0.26% | 32,000 | 980億5097万 | -0.18% |
| 07/10 | 3,940 | 3,950 | 3,860 | 3,865 | -1.28% | 25,100 | 977億9794万 | -0.39% |
| 07/09 | 3,910 | 3,930 | 3,880 | 3,915 | +0.13% | 25,200 | 990億6311万 | +0.88% |
| 07/08 | 3,905 | 3,960 | 3,905 | 3,910 | +0.26% | 28,600 | 989億3659万 | +0.8% |
| 07/07 | 3,960 | 3,975 | 3,900 | 3,900 | -1.52% | 27,500 | 986億8356万 | +0.44% |
| 07/06 | 3,970 | 4,000 | 3,935 | 3,960 | +0.64% | 18,000 | 1002億177万 | +1.98% |
| 07/03 | 3,925 | 3,960 | 3,925 | 3,935 | +0.51% | 26,200 | 995億6918万 | +1.29% |
| 07/02 | 3,940 | 3,950 | 3,895 | 3,915 | +0.9% | 16,100 | 990億6311万 | +0.62% |
| 07/01 | 3,840 | 3,915 | 3,840 | 3,880 | +0.91% | 25,700 | 981億7749万 | -0.46% |
| 06/30 | 3,900 | 3,900 | 3,840 | 3,845 | -0.9% | 17,000 | 972億9187万 | -1.59% |
| 06/29 | 3,850 | 3,895 | 3,835 | 3,880 | +0.78% | 30,800 | 981億7749万 | -0.97% |
| 06/26 | 3,820 | 3,850 | 3,780 | 3,850 | +0.79% | 18,400 | 974億1839万 | -2.01% |
| 06/25 | 3,865 | 3,865 | 3,800 | 3,820 | -0.13% | 24,900 | 966億5928万 | -3.02% |
| 06/24 | 3,800 | 3,835 | 3,765 | 3,825 | +0.66% | 23,500 | 967億8580万 | -3.24% |
| 06/23 | 3,840 | 3,860 | 3,800 | 3,800 | -0.91% | 22,400 | 961億5321万 | -4.19% |
| 06/22 | 3,800 | 3,850 | 3,775 | 3,835 | +0.79% | 31,300 | 970億3883万 | -3.64% |
| 06/19 | 3,825 | 3,865 | 3,805 | 3,805 | -1.3% | 30,900 | 962億7973万 | -4.73% |
| 06/18 | 3,900 | 3,900 | 3,810 | 3,855 | -0.39% | 29,800 | 975億4490万 | -3.96% |
| 06/17 | 3,900 | 3,950 | 3,870 | 3,870 | -0.9% | 30,800 | 979億2445万 | -3.95% |
| 06/16 | 3,940 | 3,940 | 3,880 | 3,905 | -1.14% | 19,100 | 988億1008万 | -3.6% |
| 06/15 | 3,920 | 3,995 | 3,915 | 3,950 | +1.02% | 20,000 | 999億4873万 | -2.95% |
| 06/12 | 3,925 | 3,950 | 3,890 | 3,910 | +0.77% | 26,600 | 989億3659万 | -4.24% |
| 06/11 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2%）フィデリティマネジメントトラストカンパニー(Fid…（0.65%）フィデリティマネジメントアンドリサーチカンパニー…（6.72%） |
| 06/11 | 3,925 | 3,925 | 3,820 | 3,880 | -0.64% | 15,800 | 981億7749万 | -5.27% |
| 06/10 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.71%）フィデリティマネジメントアンドリサーチカンパニー…（6.61%） |
| 06/10 | 3,910 | 3,950 | 3,885 | 3,905 | -1.51% | 31,100 | 988億1008万 | -5.03% |
| 06/09 | 3,890 | 4,000 | 3,890 | 3,965 | +3.8% | 49,900 | 1003億2829万 | -3.81% |
| 06/08 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.8%）フィデリティマネジメントアンドリサーチカンパニー…（7.71%） |
| 06/08 | 3,800 | 3,850 | 3,785 | 3,820 | -1.55% | 30,100 | 966億5928万 | -7.62% |
| 06/05 | 3,875 | 3,920 | 3,850 | 3,880 | 0% | 19,800 | 981億7749万 | -6.51% |
| 06/04 | 3,950 | 3,975 | 3,880 | 3,880 | -3.24% | 21,000 | 981億7749万 | -6.98% |
| 06/03 | 3,905 | 4,010 | 3,870 | 4,010 | +2.82% | 27,000 | 1014億6694万 | -4.25% |
| 06/02 | 3,930 | 3,945 | 3,870 | 3,900 | -2.38% | 29,600 | 986億8356万 | -7.21% |
| 06/01 | 4,075 | 4,075 | 3,975 | 3,995 | -2.56% | 30,400 | 1010億8739万 | -5.4% |
| 05/29 | （IR情報）16:00 支配株主等に関する事項について |
| 05/29 | 4,085 | 4,165 | 4,075 | 4,100 | +0.49% | 18,200 | 1037億4425万 | -3.39% |
| 05/28 | 4,070 | 4,105 | 4,040 | 4,080 | -0.49% | 25,700 | 1032億3819万 | -4.27% |
| 05/27 | 4,110 | 4,110 | 4,055 | 4,100 | -0.85% | 24,900 | 1037億4425万 | -4.18% |
| 05/26 | 4,160 | 4,160 | 4,085 | 4,135 | -0.48% | 20,100 | 1046億2988万 | -3.7% |
| 05/25 | 4,110 | 4,180 | 4,110 | 4,155 | +1.22% | 29,600 | 1051億3595万 | -3.55% |
| 05/22 | 4,160 | 4,160 | 4,055 | 4,105 | -1.2% | 25,500 | 1038億7077万 | -4.98% |
| 05/21 | 4,170 | 4,215 | 4,130 | 4,155 | 0% | 24,200 | 1051億3595万 | -4.11% |
| 05/20 | 4,120 | 4,155 | 4,050 | 4,155 | 0% | 33,000 | 1051億3595万 | -4.42% |
| 05/19 | 4,185 | 4,210 | 4,115 | 4,155 | -0.72% | 29,100 | 1051億3595万 | -4.7% |
| 05/18 | 4,305 | 4,345 | 4,155 | 4,185 | -2.45% | 35,600 | 1058億9505万 | -4.34% |
| 05/15 | 4,320 | 4,345 | 4,255 | 4,290 | +0.94% | 38,000 | 1085億5192万 | -2.23% |
| 05/14 | 4,405 | 4,405 | 4,250 | 4,250 | -3.52% | 31,400 | 1075億3978万 | -3.26% |
| 05/13 | 4,350 | 4,465 | 4,350 | 4,405 | +0.57% | 40,100 | 1114億6182万 | +0.11% |
| 05/12 | （IR情報）14:00 役員の異動に関するお知らせ |
| 05/12 | 4,315 | 4,410 | 4,315 | 4,380 | +2.34% | 51,200 | 1108億2923万 | -0.45% |
| 05/11 | 4,205 | 4,315 | 4,170 | 4,280 | +1.06% | 36,800 | 1082億9888万 | -2.73% |
| 05/08 | 4,200 | 4,260 | 4,165 | 4,235 | -0.82% | 35,500 | 1071億6022万 | -3.66% |
| 05/07 | 4,245 | 4,305 | 4,150 | 4,270 | +2.28% | 54,500 | 1080億4585万 | -2.82% |
| 05/01 | 4,255 | 4,255 | 4,115 | 4,175 | -2.34% | 59,100 | 1056億4202万 | -5.03% |
| 04/30 | 4,200 | 4,330 | 4,105 | 4,275 | +1.79% | 151,000 | 1081億7236万 | -2.86% |
| 04/28 | （IR情報）14:00 役員報酬制度の改定に関するお知らせ |
| 04/28 | （IR情報）14:00 2026年3月期の剰余金の配当(増配)及び2027年3月期からの配当方針の変更に関するお知らせ |
| 04/28 | （IR情報）14:00 中期経営計画「Chori Innovation Plan 2028」策定のお知らせ |
| 04/28 | （IR情報）14:00 2026年3月期通期決算説明資料(ハイライト情報) |
| 04/28 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 4,415 | 4,650 | 4,150 | 4,200 | -4.76% | 110,300 | 1062億7460万 | -4.59% |
| 04/27 | 4,380 | 4,420 | 4,330 | 4,410 | +2.32% | 47,400 | 1115億8833万 | +0.23% |
| 04/24 | 4,385 | 4,385 | 4,300 | 4,310 | -1.6% | 31,100 | 1090億5799万 | -1.71% |
| 04/23 | 4,405 | 4,405 | 4,325 | 4,380 | -0.57% | 37,300 | 1108億2923万 | -0.02% |
| 04/22 | 4,470 | 4,480 | 4,385 | 4,405 | -2.11% | 27,400 | 1114億6182万 | +0.64% |
| 04/21 | 4,540 | 4,540 | 4,480 | 4,500 | -1.42% | 29,600 | 1138億6565万 | +3.05% |
| 04/20 | 4,505 | 4,585 | 4,490 | 4,565 | +1.44% | 28,200 | 1155億1037万 | +4.82% |
| 04/17 | 4,445 | 4,510 | 4,445 | 4,500 | +0.45% | 22,600 | 1138億6565万 | +3.71% |
| 04/16 | 4,475 | 4,490 | 4,435 | 4,480 | +0.11% | 22,100 | 1133億5958万 | +3.56% |
| 04/15 | 4,500 | 4,525 | 4,455 | 4,475 | +0.45% | 31,600 | 1132億3306万 | +3.61% |
| 04/14 | 4,440 | 4,485 | 4,415 | 4,455 | +0.34% | 25,100 | 1127億2699万 | +3.34% |
| 04/13 | 4,470 | 4,510 | 4,415 | 4,440 | -1.11% | 30,500 | 1123億4744万 | +3.28% |
| 04/10 | 4,570 | 4,610 | 4,480 | 4,490 | -0.22% | 19,900 | 1136億1261万 | +4.54% |
| 04/09 | 4,580 | 4,605 | 4,500 | 4,500 | -0.55% | 25,900 | 1138億6565万 | +4.82% |
| 04/08 | 4,565 | 4,585 | 4,520 | 4,525 | +0.56% | 27,800 | 1144億9823万 | +5.6% |
| 04/07 | 4,460 | 4,505 | 4,455 | 4,500 | +1.69% | 29,000 | 1138億6565万 | +5.07% |
| 04/06 | 4,385 | 4,450 | 4,380 | 4,425 | +0.11% | 22,400 | 1119億6789万 | +3.12% |
| 04/03 | 4,425 | 4,450 | 4,400 | 4,420 | +0.57% | 26,400 | 1118億4137万 | +2.79% |
| 04/02 | 4,425 | 4,470 | 4,355 | 4,395 | +0.23% | 30,300 | 1112億878万 | +2% |
| 04/01 | 4,335 | 4,390 | 4,285 | 4,385 | +4.53% | 38,000 | 1109億5575万 | +1.62% |
| 03/31 | 4,160 | 4,235 | 4,115 | 4,195 | +0.48% | 41,600 | 1061億4809万 | -2.89% |
| 03/30 | 4,080 | 4,175 | 4,060 | 4,175 | -3.58% | 48,300 | 1056億4202万 | -3.62% |
| 03/27 | 4,320 | 4,335 | 4,265 | 4,330 | +1.17% | 47,400 | 1095億6405万 | -0.37% |
| 03/26 | 4,265 | 4,300 | 4,230 | 4,280 | -0.47% | 22,200 | 1082億9888万 | -1.7% |
| 03/25 | 4,230 | 4,340 | 4,230 | 4,300 | +3.37% | 36,800 | 1088億495万 | -1.35% |
| 03/24 | 4,185 | 4,200 | 4,130 | 4,160 | +2.84% | 24,600 | 1052億6246万 | -4.78% |
| 03/23 | 4,200 | 4,330 | 4,035 | 4,045 | -3.92% | 39,000 | 1023億5256万 | -7.73% |
| 03/19 | 4,230 | 4,270 | 4,200 | 4,210 | -1.41% | 31,800 | 1065億2764万 | -4.41% |
| 03/18 | 4,190 | 4,270 | 4,180 | 4,270 | +2.52% | 182,100 | 1080億4585万 | -3.26% |
| 03/17 | 4,185 | 4,195 | 4,145 | 4,165 | -0.6% | 18,500 | 1053億8898万 | -5.77% |
| 03/16 | 4,145 | 4,230 | 4,145 | 4,190 | +0.6% | 21,600 | 1060億2157万 | -5.37% |
| 03/13 | 4,115 | 4,220 | 4,115 | 4,165 | -0.48% | 26,100 | 1053億8898万 | -5.98% |
| 03/12 | 4,260 | 4,260 | 4,180 | 4,185 | -2.67% | 24,500 | 1058億9505万 | -5.59% |
| 03/11 | 4,275 | 4,335 | 4,275 | 4,300 | +0.58% | 22,300 | 1088億495万 | -3.02% |
| 03/10 | 4,210 | 4,330 | 4,180 | 4,275 | +3.14% | 24,200 | 1081億7236万 | -3.43% |
| 03/09 | 4,140 | 4,180 | 4,045 | 4,145 | -4.71% | 32,300 | 1048億8291万 | -6.07% |
| 03/06 | 4,360 | 4,365 | 4,265 | 4,350 | -1.81% | 21,100 | 1100億7012万 | -1.32% |
| 03/05 | 4,400 | 4,480 | 4,365 | 4,430 | +3.14% | 32,400 | 1120億9440万 | +0.8% |
| 03/04 | 4,420 | 4,420 | 4,215 | 4,295 | -4.34% | 42,500 | 1086億7843万 | -1.96% |
| 03/03 | 4,665 | 4,665 | 4,485 | 4,490 | -4.26% | 33,500 | 1136億1261万 | +2.7% |
| 03/02 | 4,550 | 4,745 | 4,535 | 4,690 | +0.86% | 37,100 | 1186億7331万 | +7.62% |
| 02/27 | （IR情報）16:00 連結子会社の解散及び債権放棄に関するお知らせ |
| 02/27 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 02/27 | 4,595 | 4,675 | 4,580 | 4,650 | +0.11% | 28,900 | 1176億6117万 | +7.19% |
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。
