| 2026 |
| 08/20 | 4,030 | 4,045 | 3,925 | 3,975 | +0.25% | 48,900 | 994億7533万 | +6.94% |
| 08/19 | 4,200 | 4,200 | 3,930 | 3,965 | -6.6% | 76,000 | 992億2508万 | +7.48% |
| 08/18 | 4,240 | 4,375 | 4,210 | 4,245 | -0.59% | 57,900 | 1062億3215万 | +15.89% |
| 08/17 | 4,225 | 4,320 | 4,210 | 4,270 | -0.23% | 50,000 | 1068億5778万 | +17.7% |
| 08/14 | 4,215 | 4,315 | 4,175 | 4,280 | 0% | 62,800 | 1071億803万 | +19.29% |
| 08/13 | 4,150 | 4,285 | 4,135 | 4,280 | +3.76% | 54,700 | 1071億803万 | +20.63% |
| 08/12 | 4,235 | 4,265 | 4,105 | 4,125 | -2.6% | 63,600 | 1032億2912万 | +17.59% |
| 08/10 | 4,035 | 4,285 | 4,005 | 4,235 | +3.17% | 99,700 | 1059億8189万 | +21.8% |
| 08/07 | （IR情報）14:30 株式会社エンヴァリスによる当社レポート公開のお知らせ |
| 08/07 | 3,870 | 4,150 | 3,815 | 4,105 | +5.53% | 126,200 | 1027億2861万 | +19.26% |
| 08/06 | （IR情報）10:30 令和８年熊本地震による被害に対する支援について |
| 08/06 | 3,915 | 3,930 | 3,770 | 3,890 | -2.38% | 156,700 | 973億4819万 | +14.18% |
| 08/05 | （IR情報）16:00 2027年3月期通期連結業績予想の上方修正に関するお知らせ |
| 08/05 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | （IR情報）16:00 株式会社エンヴァリスによる当社レポート公開のお知らせ |
| 08/05 | 3,835 | 4,045 | 3,780 | 3,985 | +5.01% | 118,800 | 997億2558万 | +17.79% |
| 08/04 | 3,605 | 3,870 | 3,560 | 3,795 | +5.86% | 128,400 | 949億7079万 | +13.22% |
| 08/03 | 3,460 | 3,635 | 3,425 | 3,585 | +3.61% | 70,500 | 897億1549万 | +7.72% |
| 07/31 | 3,405 | 3,550 | 3,360 | 3,460 | +2.06% | 52,600 | 865億8733万 | +4.47% |
| 07/30 | 3,260 | 3,410 | 3,245 | 3,390 | +2.42% | 54,100 | 848億3557万 | +2.63% |
| 07/29 | 3,320 | 3,330 | 3,235 | 3,310 | -0.3% | 37,600 | 828億3355万 | +0.46% |
| 07/28 | 3,430 | 3,430 | 3,290 | 3,320 | -3.49% | 28,400 | 830億8380万 | +0.94% |
| 07/27 | 3,400 | 3,440 | 3,350 | 3,440 | +2.23% | 19,900 | 860億8683万 | +4.85% |
| 07/24 | 3,365 | 3,390 | 3,350 | 3,365 | -0.3% | 18,400 | 842億993万 | +3% |
| 07/23 | 3,355 | 3,395 | 3,350 | 3,375 | +0.45% | 21,100 | 844億6019万 | +3.72% |
| 07/22 | 3,380 | 3,400 | 3,340 | 3,360 | +0.9% | 21,400 | 840億8481万 | +3.7% |
| 07/21 | 3,275 | 3,360 | 3,200 | 3,330 | +3.9% | 33,500 | 833億3405万 | +3.22% |
| 07/17 | 3,330 | 3,330 | 3,175 | 3,205 | -2.73% | 37,200 | 802億590万 | -0.34% |
| 07/16 | 3,340 | 3,340 | 3,290 | 3,295 | -1.35% | 19,200 | 824億5817万 | +2.68% |
| 07/15 | 3,260 | 3,365 | 3,260 | 3,340 | +1.98% | 24,600 | 835億8430万 | +4.41% |
| 07/14 | 3,345 | 3,345 | 3,260 | 3,275 | -1.36% | 21,400 | 819億5766万 | +2.73% |
| 07/13 | 3,390 | 3,415 | 3,285 | 3,320 | -1.34% | 43,400 | 830億8380万 | +4.27% |
| 07/10 | 3,325 | 3,405 | 3,320 | 3,365 | +2.75% | 37,000 | 842億993万 | +5.92% |
| 07/09 | 3,305 | 3,305 | 3,225 | 3,275 | -0.15% | 21,400 | 819億5766万 | +3.21% |
| 07/08 | 3,310 | 3,330 | 3,245 | 3,280 | 0% | 53,500 | 820億8279万 | +3.47% |
| 07/07 | 3,390 | 3,390 | 3,270 | 3,280 | -1.65% | 40,500 | 820億8279万 | +3.57% |
| 07/06 | （IR情報）15:00 エッジテクノロジー総合展「EdgeTech+WEST2026」 出展のお知らせ |
| 07/06 | 3,400 | 3,460 | 3,285 | 3,335 | -1.33% | 40,800 | 834億5918万 | +5.5% |
| 07/03 | 3,240 | 3,390 | 3,190 | 3,380 | +4.64% | 55,800 | 845億8531万 | +7.17% |
| 07/02 | 3,315 | 3,315 | 3,210 | 3,230 | -1.22% | 38,400 | 808億3153万 | +2.64% |
| 07/01 | 3,240 | 3,315 | 3,240 | 3,270 | +1.4% | 53,200 | 818億3254万 | +3.97% |
| 06/30 | （IR情報）15:00 人事異動に関するお知らせ |
| 06/30 | 3,220 | 3,240 | 3,190 | 3,225 | +1.26% | 33,000 | 807億640万 | +2.84% |
| 06/29 | 3,250 | 3,260 | 3,140 | 3,185 | 0% | 39,100 | 797億539万 | +1.82% |
| 06/26 | 3,220 | 3,235 | 3,150 | 3,185 | -1.55% | 41,600 | 797億539万 | +1.99% |
| 06/25 | （5%ルール）サンセイテクノス（6.72%） |
| 06/25 | 3,255 | 3,255 | 3,200 | 3,235 | +1.57% | 45,200 | 809億5665万 | +3.82% |
| 06/24 | 3,155 | 3,310 | 3,155 | 3,185 | +0.63% | 72,500 | 797億539万 | +2.51% |
| 06/23 | 3,150 | 3,225 | 3,080 | 3,165 | +1.12% | 49,800 | 792億489万 | +2.2% |
| 06/22 | 3,095 | 3,145 | 3,095 | 3,130 | +1.13% | 18,600 | 783億2900万 | +1.13% |
| 06/19 | 3,070 | 3,105 | 3,030 | 3,095 | +1.81% | 32,000 | 774億5312万 | +0.06% |
| 06/18 | 3,005 | 3,060 | 3,005 | 3,040 | +1% | 25,000 | 760億7673万 | -1.71% |
| 06/17 | 2,997 | 3,040 | 2,997 | 3,010 | 0% | 27,400 | 753億2597万 | -2.75% |
| 06/16 | 3,085 | 3,085 | 2,996 | 3,010 | -2.43% | 32,400 | 753億2597万 | -2.75% |
| 06/15 | （IR情報）15:00 姫路支店移転のお知らせ |
| 06/15 | 3,070 | 3,105 | 3,070 | 3,085 | +1.48% | 20,000 | 772億287万 | -0.52% |
| 06/12 | 3,075 | 3,100 | 3,025 | 3,040 | -0.16% | 42,400 | 760億7673万 | -2.03% |
| 06/11 | 3,015 | 3,060 | 2,965 | 3,045 | -0.65% | 45,200 | 762億186万 | -1.84% |
| 06/10 | 3,135 | 3,150 | 3,060 | 3,065 | -3.16% | 45,000 | 767億236万 | -1.13% |
| 06/09 | 3,195 | 3,210 | 3,100 | 3,165 | +0.96% | 69,900 | 792億489万 | +2.33% |
| 06/08 | 3,150 | 3,190 | 3,115 | 3,135 | -4.42% | 66,200 | 784億5413万 | +1.75% |
| 06/05 | 3,190 | 3,290 | 3,165 | 3,280 | +2.82% | 54,200 | 820億8279万 | +6.84% |
| 06/04 | 3,165 | 3,210 | 3,105 | 3,190 | -0.62% | 35,800 | 798億3052万 | +4.52% |
| 06/03 | 3,135 | 3,250 | 3,120 | 3,210 | +2.39% | 36,700 | 803億3102万 | +5.7% |
| 06/02 | 3,140 | 3,165 | 3,055 | 3,135 | -0.79% | 23,400 | 784億5413万 | +3.74% |
| 06/01 | 3,185 | 3,185 | 3,105 | 3,160 | -1.4% | 26,400 | 790億7976万 | +4.91% |
| 05/29 | 3,185 | 3,250 | 3,150 | 3,205 | +1.26% | 35,600 | 802億590万 | +6.8% |
| 05/28 | 3,070 | 3,165 | 3,050 | 3,165 | +3.6% | 26,500 | 792億489万 | +5.85% |
| 05/27 | 3,030 | 3,065 | 3,030 | 3,055 | +0.66% | 29,900 | 764億5211万 | +2.52% |
| 05/26 | 3,030 | 3,055 | 3,010 | 3,035 | -0.16% | 27,200 | 759億5160万 | +1.98% |
| 05/25 | 3,025 | 3,065 | 3,000 | 3,040 | +0.66% | 27,100 | 760億7673万 | +2.29% |
| 05/22 | 3,020 | 3,020 | 2,962 | 3,020 | +0.67% | 28,300 | 755億7623万 | +1.75% |
| 05/21 | （IR情報）17:30 定款一部変更に関するお知らせ |
| 05/21 | 2,996 | 3,020 | 2,969 | 3,000 | +1.83% | 25,600 | 750億7572万 | +1.18% |
| 05/20 | 3,115 | 3,115 | 2,932 | 2,946 | -5.43% | 52,300 | 737億2436万 | -0.54% |
| 05/19 | 3,125 | 3,150 | 3,105 | 3,115 | +1.14% | 37,700 | 779億5362万 | +5.17% |
| 05/18 | 3,085 | 3,095 | 3,050 | 3,080 | -0.16% | 30,700 | 770億7774万 | +4.16% |
| 05/15 | （IR情報）15:00 インド チェンナイ支店 開設のお知らせ |
| 05/15 | 3,135 | 3,135 | 3,050 | 3,085 | -0.48% | 24,600 | 772億287万 | +4.51% |
| 05/14 | 3,005 | 3,130 | 3,005 | 3,100 | +2.65% | 54,700 | 775億7825万 | +5.26% |
| 05/13 | 3,110 | 3,145 | 2,975 | 3,020 | -3.82% | 97,800 | 755億7623万 | +2.83% |
| 05/12 | （IR情報）15:30 配当方針の変更(累進配当の導入)に関するお知らせ |
| 05/12 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/12 | （IR情報）15:30 通期連結業績予想と実績との差異に関するお知らせ |
| 05/12 | （IR情報）15:30 新中長期経営計画「GIC30」策定のお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,195 | 3,200 | 3,125 | 3,140 | +0.16% | 84,700 | 785億7925万 | +7.06% |
| 05/11 | 3,025 | 3,150 | 3,025 | 3,135 | +3.81% | 47,600 | 784億5413万 | +7.14% |
| 05/08 | 3,000 | 3,020 | 2,981 | 3,020 | +0.5% | 30,400 | 755億7623万 | +3.6% |
| 05/07 | 2,923 | 3,030 | 2,920 | 3,005 | +4.16% | 25,500 | 752億85万 | +3.3% |
| 05/01 | 2,898 | 2,898 | 2,842 | 2,885 | +0.66% | 24,200 | 721億9782万 | -0.76% |
| 04/30 | 2,850 | 2,878 | 2,840 | 2,866 | +0.14% | 32,800 | 717億2234万 | -1.51% |
| 04/28 | 2,830 | 2,862 | 2,819 | 2,862 | +1.42% | 24,300 | 716億2224万 | -1.75% |
| 04/27 | 2,813 | 2,836 | 2,798 | 2,822 | -0.32% | 20,100 | 706億2123万 | -3.16% |
| 04/24 | 2,864 | 2,864 | 2,818 | 2,831 | -0.11% | 22,600 | 708億4646万 | -2.78% |
| 04/23 | 2,871 | 2,871 | 2,821 | 2,834 | -0.98% | 24,500 | 709億2153万 | -2.75% |
| 04/22 | 2,877 | 2,894 | 2,839 | 2,862 | -1.51% | 20,500 | 716億2224万 | -1.95% |
| 04/21 | 2,912 | 2,915 | 2,895 | 2,906 | -0.21% | 18,200 | 727億2335万 | -0.48% |
| 04/20 | 2,921 | 2,931 | 2,911 | 2,912 | -0.31% | 15,900 | 728億7350万 | -0.27% |
| 04/17 | 2,951 | 2,958 | 2,915 | 2,921 | -1.05% | 16,200 | 730億9873万 | +0.03% |
| 04/16 | 2,940 | 2,984 | 2,940 | 2,952 | +0.07% | 16,900 | 738億7451万 | +1.06% |
| 04/15 | 2,982 | 2,985 | 2,935 | 2,950 | +0.24% | 19,500 | 738億2446万 | +0.85% |
| 04/14 | 2,945 | 2,964 | 2,921 | 2,943 | +0.14% | 21,600 | 736億4928万 | +0.55% |
| 04/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 04/13 | 2,968 | 2,968 | 2,918 | 2,939 | +0.72% | 16,800 | 735億4918万 | +0.41% |
| 04/10 | 2,963 | 2,979 | 2,916 | 2,918 | -1.02% | 26,400 | 730億2365万 | -0.51% |
| 04/09 | 3,020 | 3,025 | 2,948 | 2,948 | -1.6% | 25,600 | 737億7441万 | +0.27% |
| 04/08 | 3,010 | 3,025 | 2,990 | 2,996 | +2.01% | 26,500 | 749億7562万 | +1.84% |
| 04/07 | 2,912 | 2,937 | 2,912 | 2,937 | +0.79% | 14,900 | 734億9913万 | -0.47% |
| 04/06 | （IR情報）10:30 「第7回関西物流展」出展のお知らせ |
| 04/06 | 2,915 | 2,944 | 2,911 | 2,914 | -0.03% | 12,700 | 729億2355万 | -1.75% |
| 04/03 | 2,921 | 2,947 | 2,915 | 2,915 | -0.17% | 36,700 | 729億4858万 | -2.38% |
| 04/02 | 2,956 | 2,998 | 2,913 | 2,920 | -1.55% | 27,900 | 730億7370万 | -2.83% |
| 04/01 | 2,905 | 2,966 | 2,898 | 2,966 | +3.78% | 33,500 | 742億2486万 | -1.95% |
| 03/31 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 03/31 | （IR情報）15:30 山陽三菱電機販売株式会社の一部事業譲受に関するお知らせ |
| 03/31 | 2,820 | 2,892 | 2,820 | 2,858 | 0% | 39,000 | 715億2214万 | -6.08% |
| 03/30 | 2,786 | 2,868 | 2,779 | 2,858 | -3.54% | 52,300 | 715億2214万 | -6.72% |
| 03/27 | 2,936 | 2,970 | 2,914 | 2,963 | +0.44% | 49,900 | 741億4979万 | -4.02% |
| 03/26 | 2,967 | 2,967 | 2,914 | 2,950 | -0.2% | 30,600 | 738億2446万 | -5.05% |
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。
