| 2026 |
| 03/06 | 1,630 | 1,640 | 1,619 | 1,637 | -0.37% | 339,900 | 2864億7500万 | -1.33% |
| 03/05 | 1,665 | 1,672 | 1,637 | 1,643 | +0.37% | 404,500 | 2875億2500万 | -0.9% |
| 03/04 | 1,652 | 1,664 | 1,617 | 1,637 | -1.68% | 533,200 | 2864億7500万 | -1.21% |
| 03/03 | 1,700 | 1,707 | 1,665 | 1,665 | -2.75% | 421,100 | 2913億7500万 | +0.54% |
| 03/02 | 1,705 | 1,732 | 1,689 | 1,712 | -0.23% | 475,200 | 2996億 | +3.44% |
| 02/27 | 1,700 | 1,722 | 1,695 | 1,716 | +1.42% | 544,000 | 3003億 | +3.87% |
| 02/26 | 1,699 | 1,707 | 1,688 | 1,692 | -0.24% | 382,200 | 2961億 | +2.67% |
| 02/25 | 1,708 | 1,708 | 1,680 | 1,696 | 0% | 515,400 | 2968億 | +2.98% |
| 02/24 | （IR情報）16:00 『自然関連財務情報開示タスクフォース（ＴＮＦＤ）』 提言に沿った開示のお知らせ |
| 02/24 | 1,681 | 1,705 | 1,668 | 1,696 | +1.19% | 444,200 | 2968億 | +3.1% |
| 02/20 | 1,691 | 1,700 | 1,662 | 1,676 | -1.53% | 515,900 | 2933億 | +2.07% |
| 02/19 | 1,689 | 1,702 | 1,680 | 1,702 | +0.71% | 442,100 | 2978億5000万 | +3.78% |
| 02/18 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 02/18 | 1,680 | 1,693 | 1,676 | 1,690 | +0.66% | 321,300 | 2957億5000万 | +3.24% |
| 02/17 | 1,667 | 1,685 | 1,664 | 1,679 | +0.72% | 374,200 | 2938億2500万 | +2.69% |
| 02/16 | 1,672 | 1,679 | 1,652 | 1,667 | -0.71% | 332,100 | 2917億2500万 | +2.08% |
| 02/13 | 1,686 | 1,690 | 1,657 | 1,679 | -0.3% | 418,500 | 2938億2500万 | +2.94% |
| 02/12 | 1,669 | 1,690 | 1,667 | 1,684 | +1.57% | 485,700 | 2947億 | +3.44% |
| 02/10 | 1,645 | 1,675 | 1,642 | 1,658 | +0.79% | 673,000 | 2901億5000万 | +1.97% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 728,953株（0.41%）-0.1%義務消失 |
| 02/09 | 1,632 | 1,650 | 1,605 | 1,645 | +2.68% | 830,400 | 2878億7500万 | +1.29% |
| 02/06 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,680 | 1,680 | 1,578 | 1,602 | -3.26% | 1,050,000 | 2803億5000万 | -1.29% |
| 02/05 | 1,651 | 1,664 | 1,634 | 1,656 | +1.85% | 760,000 | 2898億 | +1.97% |
| 02/04 | 1,626 | 1,641 | 1,622 | 1,626 | +0.31% | 430,500 | 2845億5000万 | +0.25% |
| 02/03 | 1,603 | 1,627 | 1,602 | 1,621 | +0.5% | 340,100 | 2836億7500万 | -0.06% |
| 02/02 | 1,614 | 1,624 | 1,610 | 1,613 | +0.25% | 351,400 | 2822億7500万 | -0.55% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 904,853株（0.51%）再IN |
| 01/30 | 1,600 | 1,612 | 1,586 | 1,609 | +1.58% | 376,700 | 2815億7500万 | -0.8% |
| 01/29 | 1,584 | 1,592 | 1,574 | 1,584 | -0.88% | 386,100 | 2772億 | -2.28% |
| 01/28 | 1,610 | 1,610 | 1,591 | 1,598 | -0.93% | 432,100 | 2796億5000万 | -1.48% |
| 01/27 | 1,619 | 1,624 | 1,607 | 1,613 | -1.16% | 333,200 | 2822億7500万 | -0.55% |
| 01/26 | 1,632 | 1,637 | 1,621 | 1,632 | 0% | 345,400 | 2856億 | +0.74% |
| 01/23 | 1,635 | 1,640 | 1,626 | 1,632 | +0.06% | 463,000 | 2856億 | +0.87% |
| 01/22 | 1,623 | 1,641 | 1,623 | 1,631 | +0.49% | 283,100 | 2854億2500万 | +0.93% |
| 01/21 | 1,648 | 1,651 | 1,622 | 1,623 | -1.93% | 268,700 | 2840億2500万 | +0.56% |
| 01/20 | 1,646 | 1,661 | 1,642 | 1,655 | +0.12% | 304,400 | 2896億2500万 | +2.67% |
| 01/19 | 1,633 | 1,660 | 1,627 | 1,653 | +1.41% | 512,400 | 2892億7500万 | +2.67% |
| 01/16 | 1,620 | 1,633 | 1,611 | 1,630 | +0.49% | 277,800 | 2852億5000万 | +1.43% |
| 01/15 | 1,632 | 1,636 | 1,618 | 1,622 | -0.61% | 398,900 | 2838億5000万 | +1.06% |
| 01/14 | 1,620 | 1,634 | 1,615 | 1,632 | +0.55% | 383,000 | 2856億 | +1.87% |
| 01/13 | 1,635 | 1,639 | 1,621 | 1,623 | -0.18% | 589,300 | 2840億2500万 | +1.44% |
| 01/09 | 1,630 | 1,634 | 1,616 | 1,626 | +0.31% | 411,700 | 2845億5000万 | +1.82% |
| 01/08 | 1,621 | 1,630 | 1,609 | 1,621 | +0.06% | 318,800 | 2836億7500万 | +1.63% |
| 01/07 | 1,608 | 1,630 | 1,601 | 1,620 | +0.25% | 449,500 | 2835億 | +1.76% |
| 01/06 | 1,614 | 1,619 | 1,595 | 1,616 | -0.19% | 591,500 | 2828億 | +1.64% |
| 01/05 | 1,612 | 1,627 | 1,598 | 1,619 | 0% | 641,100 | 2833億2500万 | +1.95% |
| 2025 |
| 12/30 | 1,630 | 1,630 | 1,613 | 1,619 | +0.06% | 322,200 | 2833億2500万 | +2.02% |
| 12/29 | 1,622 | 1,622 | 1,602 | 1,618 | -0.25% | 287,300 | 2831億5000万 | +2.08% |
| 12/26 | 1,622 | 1,632 | 1,615 | 1,622 | -0.06% | 393,000 | 2838億5000万 | +2.53% |
| 12/25 | 1,633 | 1,633 | 1,618 | 1,623 | +0.12% | 424,800 | 2840億2500万 | +2.85% |
| 12/24 | 1,620 | 1,636 | 1,611 | 1,621 | +0.06% | 720,400 | 2836億7500万 | +2.92% |
| 12/23 | 1,587 | 1,622 | 1,583 | 1,620 | +2.27% | 689,100 | 2835億 | +3.12% |
| 12/22 | 1,584 | 1,590 | 1,570 | 1,584 | -0.5% | 284,500 | 2772億 | +1.08% |
| 12/19 | 1,591 | 1,598 | 1,583 | 1,592 | +0.06% | 597,500 | 2786億 | +1.66% |
| 12/18 | 1,587 | 1,600 | 1,573 | 1,591 | +1.02% | 428,000 | 2784億2500万 | +1.79% |
| 12/17 | 1,589 | 1,589 | 1,570 | 1,575 | -0.88% | 358,100 | 2756億2500万 | +0.9% |
| 12/16 | 1,591 | 1,605 | 1,582 | 1,589 | +0.38% | 380,200 | 2780億7500万 | +1.92% |
| 12/15 | （IR情報）16:00 CDP2025「気候変動」分野において「 A-」スコア取得のお知らせ |
| 12/15 | 1,590 | 1,591 | 1,569 | 1,583 | 0% | 330,700 | 2770億2500万 | +1.74% |
| 12/12 | 1,590 | 1,590 | 1,567 | 1,583 | +0.7% | 350,400 | 2770億2500万 | +1.93% |
| 12/11 | 1,602 | 1,605 | 1,570 | 1,572 | -1.69% | 269,100 | 2751億 | +1.55% |
| 12/10 | 1,613 | 1,613 | 1,587 | 1,599 | +1.2% | 1,067,000 | 2798億2500万 | +3.5% |
| 12/09 | 1,571 | 1,580 | 1,558 | 1,580 | +0.64% | 470,800 | 2765億 | +2.53% |
| 12/08 | 1,563 | 1,577 | 1,553 | 1,570 | +1.09% | 463,700 | 2747億5000万 | +2.01% |
| 12/05 | 1,567 | 1,572 | 1,553 | 1,553 | -1.27% | 414,000 | 2717億7500万 | +1.04% |
| 12/04 | 1,559 | 1,576 | 1,542 | 1,573 | +1.16% | 791,500 | 2752億7500万 | +2.48% |
| 12/03 | 1,553 | 1,566 | 1,547 | 1,555 | -0.64% | 577,800 | 2721億2500万 | +1.3% |
| 12/02 | 1,551 | 1,567 | 1,542 | 1,565 | +1.1% | 509,400 | 2738億7500万 | +1.89% |
| 12/01 | 1,569 | 1,579 | 1,538 | 1,548 | -1.71% | 594,500 | 2709億 | +0.78% |
| 11/28 | 1,575 | 1,584 | 1,570 | 1,575 | -0.13% | 382,100 | 2756億2500万 | +2.41% |
| 11/27 | 1,578 | 1,585 | 1,568 | 1,577 | -0.63% | 400,100 | 2759億7500万 | +2.6% |
| 11/26 | （IR情報）15:30 令和７年大分市佐賀関の大規模火災による被災者の皆様へ |
| 11/26 | 1,564 | 1,590 | 1,560 | 1,587 | +1.47% | 629,400 | 2777億2500万 | +3.32% |
| 11/25 | 1,560 | 1,567 | 1,545 | 1,564 | +0.9% | 662,600 | 2737億 | +1.96% |
| 11/21 | （IR情報）15:30 統合報告書公開のお知らせ |
| 11/21 | 1,545 | 1,555 | 1,533 | 1,550 | +1.37% | 1,231,800 | 2712億5000万 | +1.11% |
| 11/20 | 1,533 | 1,544 | 1,521 | 1,529 | -0.2% | 482,300 | 2675億7500万 | -0.2% |
| 11/19 | 1,517 | 1,539 | 1,517 | 1,532 | +0.92% | 406,000 | 2681億 | -0.07% |
| 11/18 | 1,540 | 1,551 | 1,513 | 1,518 | -1.24% | 446,900 | 2656億5000万 | -0.98% |
| 11/17 | 1,520 | 1,543 | 1,513 | 1,537 | -0.58% | 548,700 | 2689億7500万 | +0.2% |
| 11/14 | 1,528 | 1,546 | 1,523 | 1,546 | +1.44% | 531,600 | 2705億5000万 | +0.72% |
| 11/13 | 1,534 | 1,537 | 1,519 | 1,524 | -0.78% | 358,800 | 2667億 | -0.78% |
| 11/12 | 1,534 | 1,548 | 1,521 | 1,536 | +0.99% | 495,100 | 2688億 | -0.19% |
| 11/11 | 1,517 | 1,522 | 1,503 | 1,521 | +0.26% | 360,000 | 2661億7500万 | -1.3% |
| 11/10 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2025年10月31日) |
| 11/10 | 1,508 | 1,527 | 1,494 | 1,517 | -0.26% | 632,000 | 2654億7500万 | -1.69% |
| 11/07 | 1,482 | 1,521 | 1,475 | 1,521 | +4.11% | 841,700 | 2661億7500万 | -1.55% |
| 11/06 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）11:30 剰余金の配当(中間配当)及び配当予想の修正(期末配当・増配)に関するお知らせ |
| 11/06 | 1,495 | 1,500 | 1,440 | 1,461 | -2.14% | 773,700 | 2556億7500万 | -5.56% |
| 11/05 | 1,500 | 1,501 | 1,481 | 1,493 | +0.4% | 605,700 | 2612億7500万 | -3.86% |
| 11/04 | （IR情報）16:30 『自然関連財務情報開示タスクフォース （ＴＮＦＤ）フォーラム』への参画について |
| 11/04 | 1,506 | 1,520 | 1,486 | 1,487 | -2.75% | 562,000 | 2602億2500万 | -4.56% |
| 10/31 | （IR情報）17:00 自己株式の市場買付及び取得終了に関するお知らせ |
| 10/31 | 1,528 | 1,531 | 1,515 | 1,529 | +0.07% | 415,600 | 2675億7500万 | -2.24% |
| 10/30 | 1,507 | 1,535 | 1,506 | 1,528 | +1.39% | 1,381,900 | 2674億 | -2.55% |
| 10/29 | 1,563 | 1,565 | 1,506 | 1,507 | -3.71% | 639,700 | 2637億2500万 | -4.07% |
| 10/28 | 1,580 | 1,580 | 1,561 | 1,565 | -0.57% | 501,100 | 2738億7500万 | -0.63% |
| 10/27 | 1,575 | 1,578 | 1,564 | 1,574 | +0.38% | 396,100 | 2754億5000万 | -0.13% |
| 10/24 | 1,594 | 1,596 | 1,563 | 1,568 | -1.94% | 619,500 | 2744億 | -0.63% |
| 10/23 | 1,560 | 1,599 | 1,554 | 1,599 | +2.5% | 933,200 | 2798億2500万 | +1.27% |
| 10/22 | 1,541 | 1,562 | 1,541 | 1,560 | +1.23% | 610,500 | 2730億 | -1.2% |
| 10/21 | 1,541 | 1,548 | 1,539 | 1,541 | 0% | 313,600 | 2696億7500万 | -2.47% |
| 10/20 | 1,553 | 1,558 | 1,538 | 1,541 | -0.06% | 494,600 | 2696億7500万 | -2.65% |
| 10/17 | 1,544 | 1,549 | 1,538 | 1,542 | +0.46% | 373,600 | 2698億5000万 | -2.71% |
| 10/16 | 1,535 | 1,545 | 1,528 | 1,535 | 0% | 281,600 | 2686億2500万 | -3.28% |
| 10/15 | 1,530 | 1,545 | 1,526 | 1,535 | +0.33% | 432,900 | 2686億2500万 | -3.4% |
| 10/14 | 1,538 | 1,549 | 1,519 | 1,530 | -1.16% | 479,300 | 2677億5000万 | -3.83% |
| 10/10 | 1,555 | 1,560 | 1,538 | 1,548 | -1.28% | 633,100 | 2709億 | -2.76% |
| 10/09 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2025年10月31日) |
| 10/09 | 1,556 | 1,568 | 1,551 | 1,568 | +0.19% | 441,000 | 2744億 | -1.51% |
| 10/08 | 1,588 | 1,599 | 1,564 | 1,565 | -1.82% | 518,100 | 2738億7500万 | -1.57% |
| 10/07 | 1,586 | 1,601 | 1,585 | 1,594 | +0.5% | 682,800 | 2789億5000万 | +0.31% |
| 10/01 | （IR情報）15:30 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。
