| 2026 |
| 03/09 | 1,400 | 1,431 | 1,395 | 1,427 | -2.59% | 595,600 | 4033億6481万 | -3.65% |
| 03/06 | （IR情報）15:30 役員異動並びに組織変更に関するお知らせ |
| 03/06 | 1,450 | 1,465 | 1,437 | 1,465 | -0.2% | 323,900 | 4141億612万 | -1.08% |
| 03/05 | 1,480 | 1,480 | 1,452 | 1,468 | +2.59% | 598,500 | 4149億5412万 | -0.74% |
| 03/04 | 1,466 | 1,467 | 1,411 | 1,431 | -4.34% | 725,900 | 4044億9547万 | -3.11% |
| 03/03 | 1,507 | 1,516 | 1,489 | 1,496 | -2.03% | 618,200 | 4228億6878万 | +1.22% |
| 03/02 | 1,489 | 1,527 | 1,482 | 1,527 | -0.13% | 633,300 | 4316億3144万 | +3.39% |
| 02/27 | （IR情報）13:00 第34回、第35回無担保普通社債(社債間限定同順位特約付)の発行に関するお知らせ |
| 02/27 | 1,520 | 1,535 | 1,506 | 1,529 | +1.33% | 459,800 | 4321億9677万 | +3.73% |
| 02/26 | （IR情報）12:30 Star Asia Group LLCとの資本業務提携及び第三者割当増資引受けによる同社持分取得(持分法適用関連会社化)に関するお知らせ |
| 02/26 | 1,517 | 1,524 | 1,506 | 1,509 | +0.27% | 442,400 | 4265億4344万 | +2.65% |
| 02/25 | 1,512 | 1,513 | 1,496 | 1,505 | -0.27% | 388,600 | 4254億1278万 | +2.52% |
| 02/24 | 1,512 | 1,514 | 1,481 | 1,509 | 0% | 448,400 | 4265億4344万 | +2.93% |
| 02/20 | 1,522 | 1,535 | 1,501 | 1,509 | -2.14% | 299,300 | 4265億4344万 | +3% |
| 02/19 | 1,521 | 1,544 | 1,515 | 1,542 | +1.65% | 486,200 | 4358億7143万 | +5.33% |
| 02/18 | 1,498 | 1,522 | 1,486 | 1,517 | +2.78% | 372,100 | 4288億477万 | +3.83% |
| 02/17 | 1,498 | 1,502 | 1,476 | 1,476 | -1.14% | 301,400 | 4172億1545万 | +1.23% |
| 02/16 | 1,500 | 1,504 | 1,478 | 1,493 | +0.2% | 396,400 | 4220億2078万 | +2.47% |
| 02/13 | 1,518 | 1,525 | 1,487 | 1,490 | -1.97% | 396,000 | 4211億7278万 | +2.41% |
| 02/12 | 1,516 | 1,528 | 1,509 | 1,520 | +0.4% | 447,500 | 4296億5277万 | +4.61% |
| 02/10 | 1,493 | 1,519 | 1,491 | 1,514 | +1.88% | 557,600 | 4279億5677万 | +4.41% |
| 02/09 | 1,490 | 1,491 | 1,473 | 1,486 | +2.13% | 570,000 | 4200億4212万 | +2.77% |
| 02/06 | 1,425 | 1,456 | 1,416 | 1,455 | +0.41% | 581,900 | 4112億7946万 | +0.83% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,458 | 1,466 | 1,443 | 1,449 | +0.07% | 544,800 | 4095億8346万 | +0.49% |
| 02/04 | 1,443 | 1,459 | 1,440 | 1,448 | +0.56% | 369,800 | 4093億80万 | +0.49% |
| 02/03 | 1,421 | 1,444 | 1,419 | 1,440 | +2.35% | 296,300 | 4070億3947万 | 0% |
| 02/02 | 1,431 | 1,436 | 1,406 | 1,407 | -1.19% | 339,200 | 3977億1148万 | -2.29% |
| 01/30 | 1,425 | 1,430 | 1,415 | 1,424 | +0.56% | 286,700 | 4025億1681万 | -1.11% |
| 01/29 | 1,400 | 1,421 | 1,386 | 1,416 | +0.57% | 276,700 | 4002億5548万 | -1.6% |
| 01/28 | 1,421 | 1,422 | 1,408 | 1,408 | -1.95% | 291,100 | 3979億9415万 | -2.15% |
| 01/27 | 1,430 | 1,440 | 1,421 | 1,436 | -0.35% | 300,000 | 4059億880万 | -0.21% |
| 01/26 | 1,442 | 1,449 | 1,431 | 1,441 | -1.5% | 331,200 | 4073億2213万 | +0.35% |
| 01/23 | （IR情報）15:30 MMパワー合同会社によるジャパン・インフラファンド投資法人投資口に対する公開買付けの結果及び子会社の異動(特定子会社の異動)に関するお知らせ |
| 01/23 | 1,463 | 1,478 | 1,459 | 1,463 | +0.27% | 279,900 | 4135億4079万 | +2.02% |
| 01/22 | 1,446 | 1,460 | 1,441 | 1,459 | +1.67% | 310,500 | 4124億1013万 | +1.89% |
| 01/21 | 1,442 | 1,443 | 1,431 | 1,435 | -1.51% | 384,700 | 4056億2614万 | +0.42% |
| 01/20 | 1,460 | 1,461 | 1,445 | 1,457 | -0.34% | 322,100 | 4118億4479万 | +2.17% |
| 01/19 | 1,473 | 1,478 | 1,454 | 1,462 | -0.75% | 323,000 | 4132億5813万 | +2.74% |
| 01/16 | 1,470 | 1,476 | 1,456 | 1,473 | -0.27% | 384,800 | 4163億6745万 | +3.81% |
| 01/15 | 1,470 | 1,482 | 1,467 | 1,477 | +0.27% | 269,300 | 4174億9812万 | +4.46% |
| 01/14 | 1,462 | 1,473 | 1,456 | 1,473 | +0.96% | 375,500 | 4163億6745万 | +4.54% |
| 01/13 | 1,465 | 1,468 | 1,448 | 1,459 | +0.83% | 324,200 | 4124億1013万 | +3.84% |
| 01/09 | 1,451 | 1,459 | 1,442 | 1,447 | +0.42% | 253,700 | 4090億1813万 | +3.28% |
| 01/08 | 1,442 | 1,451 | 1,440 | 1,441 | +0.14% | 265,600 | 4073億2213万 | +3.15% |
| 01/07 | （IR情報）18:00 (変更)MMパワー合同会社によるジャパン・インフラファンド投資法人投資口に対する公開買付けの買付条件等の変更に関するお知らせ |
| 01/07 | 1,436 | 1,455 | 1,430 | 1,439 | -0.69% | 249,500 | 4067億5680万 | +3.23% |
| 01/06 | 1,420 | 1,449 | 1,418 | 1,449 | +2.69% | 331,200 | 4095億8346万 | +4.17% |
| 01/05 | 1,413 | 1,422 | 1,405 | 1,411 | -0.14% | 372,000 | 3988億4214万 | +1.66% |
| 2025 |
| 12/30 | 1,432 | 1,432 | 1,413 | 1,413 | -1.33% | 248,200 | 3994億748万 | +2.02% |
| 12/29 | 1,434 | 1,436 | 1,423 | 1,432 | +0.56% | 269,500 | 4047億7814万 | +3.69% |
| 12/26 | 1,425 | 1,437 | 1,418 | 1,424 | +0.07% | 274,800 | 4025億1681万 | +3.41% |
| 12/25 | 1,430 | 1,430 | 1,416 | 1,423 | 0% | 166,700 | 4022億3414万 | +3.79% |
| 12/24 | 1,424 | 1,428 | 1,414 | 1,423 | 0% | 216,500 | 4022億3414万 | +4.33% |
| 12/23 | 1,404 | 1,429 | 1,401 | 1,423 | +1.43% | 244,800 | 4022億3414万 | +4.79% |
| 12/22 | （IR情報）15:30 連結子会社による固定資産の取得および譲渡に関するお知らせ |
| 12/22 | 1,419 | 1,419 | 1,400 | 1,403 | -0.64% | 239,000 | 3965億8081万 | +3.77% |
| 12/19 | （IR情報）17:30 MMパワー合同会社によるジャパン・インフラファンド投資法人投資口に対する公開買付けの買付条件等の変更に関するお知らせ |
| 12/19 | 1,388 | 1,418 | 1,388 | 1,412 | +1.07% | 387,600 | 3991億2481万 | +4.9% |
| 12/18 | 1,380 | 1,401 | 1,378 | 1,397 | +1.6% | 233,300 | 3948億8482万 | +4.18% |
| 12/17 | 1,390 | 1,390 | 1,368 | 1,375 | -0.58% | 239,000 | 3886億6616万 | +2.92% |
| 12/16 | 1,402 | 1,409 | 1,383 | 1,383 | -1.91% | 353,900 | 3909億2749万 | +3.91% |
| 12/15 | 1,395 | 1,414 | 1,391 | 1,410 | +1.29% | 214,900 | 3985億5948万 | +6.33% |
| 12/12 | 1,377 | 1,392 | 1,374 | 1,392 | +2.28% | 276,800 | 3934億7148万 | +5.53% |
| 12/11 | 1,382 | 1,385 | 1,358 | 1,361 | -0.58% | 271,300 | 3847億883万 | +3.66% |
| 12/10 | 1,365 | 1,371 | 1,360 | 1,369 | +0.44% | 321,100 | 3869億7016万 | +4.66% |
| 12/09 | 1,360 | 1,367 | 1,355 | 1,363 | +0.22% | 232,500 | 3852億7416万 | +4.6% |
| 12/08 | 1,347 | 1,360 | 1,343 | 1,360 | +1.19% | 277,900 | 3844億2616万 | +4.78% |
| 12/05 | 1,368 | 1,370 | 1,337 | 1,344 | -1.75% | 366,600 | 3799億350万 | +3.86% |
| 12/04 | （IR情報）11:30 第32回、第33回無担保普通社債(社債間限定同順位特約付)の発行に関するお知らせ |
| 12/04 | 1,354 | 1,372 | 1,353 | 1,368 | +0.96% | 351,900 | 3866億8749万 | +6.13% |
| 12/03 | 1,355 | 1,362 | 1,346 | 1,355 | -0.37% | 323,200 | 3830億1283万 | +5.45% |
| 12/02 | 1,368 | 1,369 | 1,353 | 1,360 | -0.51% | 346,100 | 3844億2616万 | +6.08% |
| 12/01 | 1,370 | 1,375 | 1,361 | 1,367 | -0.22% | 379,600 | 3864億483万 | +6.88% |
| 11/28 | 1,354 | 1,376 | 1,352 | 1,370 | +1.18% | 358,300 | 3872億5283万 | +7.37% |
| 11/27 | 1,351 | 1,359 | 1,349 | 1,354 | +0.37% | 337,000 | 3827億3017万 | +6.36% |
| 11/26 | 1,323 | 1,350 | 1,320 | 1,349 | +2.51% | 517,700 | 3813億1683万 | +6.22% |
| 11/25 | 1,310 | 1,316 | 1,299 | 1,316 | +0.3% | 479,300 | 3719億8885万 | +3.87% |
| 11/21 | 1,278 | 1,312 | 1,278 | 1,312 | +2.74% | 433,500 | 3708億5818万 | +3.72% |
| 11/20 | 1,277 | 1,282 | 1,268 | 1,277 | +1.03% | 273,700 | 3609億6486万 | +1.03% |
| 11/19 | 1,263 | 1,272 | 1,255 | 1,264 | +0.4% | 347,100 | 3572億9020万 | 0% |
| 11/18 | 1,256 | 1,267 | 1,252 | 1,259 | -0.87% | 318,600 | 3558億7687万 | -0.32% |
| 11/17 | 1,274 | 1,278 | 1,258 | 1,270 | -0.39% | 359,100 | 3589億8620万 | +0.55% |
| 11/14 | 1,270 | 1,275 | 1,265 | 1,275 | +0.31% | 306,700 | 3603億9953万 | +0.87% |
| 11/13 | 1,278 | 1,281 | 1,265 | 1,271 | -0.31% | 265,100 | 3592億6886万 | +0.47% |
| 11/12 | 1,260 | 1,275 | 1,258 | 1,275 | +1.51% | 410,500 | 3603億9953万 | +0.79% |
| 11/11 | 1,257 | 1,259 | 1,241 | 1,256 | -0.08% | 318,000 | 3550億2887万 | -0.79% |
| 11/10 | 1,251 | 1,264 | 1,236 | 1,257 | +1.45% | 539,400 | 3553億1153万 | -0.71% |
| 11/07 | 1,260 | 1,266 | 1,236 | 1,239 | -0.4% | 665,800 | 3502億2354万 | -2.13% |
| 11/06 | （IR情報）17:30 MMパワー合同会社によるジャパン・インフラファンド投資法人(証券コード:9287)投資口に対する公開買付けの開始に関するお知らせ |
| 11/06 | （IR情報）17:30 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）17:30 通期連結業績予想の修正並びに剰余金の配当(中間配当)および配当予想の修正(増配)に関するお知らせ |
| 11/06 | 1,235 | 1,251 | 1,233 | 1,244 | +0.57% | 351,200 | 3516億3687万 | -1.82% |
| 11/05 | 1,239 | 1,245 | 1,222 | 1,237 | -0.16% | 339,500 | 3496億5821万 | -2.6% |
| 11/04 | 1,235 | 1,246 | 1,227 | 1,239 | +0.24% | 358,500 | 3502億2354万 | -2.67% |
| 10/31 | 1,253 | 1,255 | 1,231 | 1,236 | -0.88% | 347,100 | 3493億7554万 | -3.13% |
| 10/30 | 1,238 | 1,247 | 1,233 | 1,247 | +1.05% | 511,500 | 3524億8487万 | -2.58% |
| 10/29 | 1,250 | 1,250 | 1,234 | 1,234 | -1.59% | 410,600 | 3488億1021万 | -3.74% |
| 10/28 | 1,277 | 1,278 | 1,252 | 1,254 | -1.88% | 479,200 | 3544億6354万 | -2.41% |
| 10/27 | 1,291 | 1,295 | 1,277 | 1,278 | -0.39% | 392,100 | 3612億4753万 | -0.7% |
| 10/24 | 1,300 | 1,303 | 1,283 | 1,283 | -1.69% | 346,400 | 3626億6086万 | -0.39% |
| 10/23 | 1,290 | 1,306 | 1,286 | 1,305 | +1.08% | 364,500 | 3688億7952万 | +1.32% |
| 10/22 | 1,288 | 1,292 | 1,282 | 1,291 | +0.62% | 243,700 | 3649億2219万 | +0.16% |
| 10/21 | 1,279 | 1,287 | 1,278 | 1,283 | +0.08% | 247,400 | 3626億6086万 | -0.54% |
| 10/20 | 1,278 | 1,285 | 1,270 | 1,282 | +1.18% | 304,300 | 3623億7819万 | -0.77% |
| 10/17 | 1,268 | 1,270 | 1,262 | 1,267 | -0.47% | 203,400 | 3581億3820万 | -2.01% |
| 10/16 | 1,272 | 1,277 | 1,268 | 1,273 | +0.08% | 210,500 | 3598億3419万 | -1.62% |
| 10/15 | 1,269 | 1,276 | 1,259 | 1,272 | +1.35% | 218,800 | 3595億5153万 | -1.85% |
| 10/14 | 1,246 | 1,267 | 1,242 | 1,255 | -0.63% | 466,100 | 3547億4620万 | -3.24% |
| 10/10 | 1,279 | 1,286 | 1,261 | 1,263 | -2.09% | 387,100 | 3570億753万 | -2.77% |
| 10/09 | 1,291 | 1,298 | 1,286 | 1,290 | -0.23% | 351,000 | 3646億3952万 | -0.77% |
| 10/08 | （IR情報）15:30 TREホールディングス株式会社(証券コード:9247)の株式取得に関するお知らせ |
| 10/08 | （IR情報）15:30 みずほリース株式会社とTREホールディングス株式会社による資本業務提携契約の締結に関するお知らせ |
| 10/08 | 1,284 | 1,305 | 1,284 | 1,293 | +0.94% | 525,400 | 3654億8752万 | -0.54% |
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。
