| 2026 |
| 06/03 | 1,250 | 1,255 | 1,229 | 1,233 | -0.88% | 603,200 | 3485億2754万 | -9.4% |
| 06/02 | 1,243 | 1,254 | 1,227 | 1,244 | -0.48% | 478,200 | 3516億3687万 | -9.06% |
| 06/01 | 1,295 | 1,295 | 1,250 | 1,250 | -3.99% | 874,500 | 3533億3287万 | -9.02% |
| 05/29 | 1,297 | 1,307 | 1,294 | 1,302 | +0.54% | 819,500 | 3680億3152万 | -5.72% |
| 05/28 | 1,300 | 1,307 | 1,292 | 1,295 | -0.38% | 451,500 | 3660億5285万 | -6.57% |
| 05/27 | 1,298 | 1,308 | 1,292 | 1,300 | +0.08% | 587,800 | 3674億6619万 | -6.61% |
| 05/26 | 1,299 | 1,314 | 1,296 | 1,299 | -0.23% | 497,400 | 3671億8352万 | -7.08% |
| 05/25 | 1,320 | 1,323 | 1,296 | 1,302 | -2.18% | 780,500 | 3680億3152万 | -7.26% |
| 05/22 | 1,360 | 1,361 | 1,323 | 1,331 | -2.2% | 589,600 | 3762億2884万 | -5.6% |
| 05/21 | （5%ルール）アセットマネジメントOne（1.44%）みずほ証券（0.56%）みずほ FG（23.09%）みずほ信託銀行（0.87%） |
| 05/21 | 1,365 | 1,375 | 1,358 | 1,361 | +0.44% | 473,900 | 3847億883万 | -3.75% |
| 05/20 | （IR情報）15:30 TREホールディングス株式会社(証券コード:9247)の株式取得完了に関するお知らせ |
| 05/20 | 1,361 | 1,368 | 1,342 | 1,355 | -0.88% | 640,700 | 3830億1283万 | -4.38% |
| 05/19 | 1,365 | 1,371 | 1,359 | 1,367 | +0.74% | 684,800 | 3864億483万 | -3.73% |
| 05/18 | （5%ルール）日鉄興和不動産（8.69%） |
| 05/18 | 1,356 | 1,367 | 1,339 | 1,357 | -0.22% | 776,000 | 3835億7816万 | -4.71% |
| 05/15 | 1,362 | 1,389 | 1,342 | 1,360 | -6.34% | 1,805,800 | 3844億2616万 | -4.63% |
| 05/14 | （IR情報）15:30 「中期経営計画2028」策定のお知らせ |
| 05/14 | （IR情報）15:30 株式給付信託(J-ESOP)制度の導入に関するお知らせ |
| 05/14 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 第三者割当による種類株式の発行、定款の一部変更、資本業務提携契約の締結並びに当社の主要株主である筆頭株主の異動等に関するお知らせ |
| 05/14 | 1,443 | 1,454 | 1,427 | 1,452 | +0.83% | 665,200 | 4104億3146万 | +1.68% |
| 05/13 | 1,440 | 1,446 | 1,433 | 1,440 | +0.49% | 496,500 | 4070億3947万 | +0.91% |
| 05/12 | 1,430 | 1,442 | 1,422 | 1,433 | +1.2% | 357,900 | 4050億6080万 | +0.49% |
| 05/11 | 1,401 | 1,416 | 1,399 | 1,416 | +1.07% | 319,400 | 4002億5548万 | -0.7% |
| 05/08 | 1,421 | 1,421 | 1,396 | 1,401 | -1.55% | 409,500 | 3960億1548万 | -1.68% |
| 05/07 | 1,418 | 1,434 | 1,409 | 1,423 | +0.35% | 345,000 | 4022億3414万 | -0.07% |
| 05/01 | 1,420 | 1,424 | 1,409 | 1,418 | -0.63% | 295,700 | 4008億2081万 | -0.42% |
| 04/30 | 1,429 | 1,429 | 1,417 | 1,427 | -1.18% | 384,500 | 4033億6481万 | +0.14% |
| 04/28 | 1,416 | 1,444 | 1,407 | 1,444 | +2.41% | 441,700 | 4081億7013万 | +1.33% |
| 04/27 | 1,400 | 1,418 | 1,393 | 1,410 | -0.14% | 371,500 | 3985億5948万 | -0.98% |
| 04/24 | 1,402 | 1,416 | 1,394 | 1,412 | +0.36% | 235,400 | 3991億2481万 | -0.77% |
| 04/23 | 1,384 | 1,407 | 1,383 | 1,407 | +0.5% | 490,300 | 3977億1148万 | -1.12% |
| 04/22 | 1,411 | 1,417 | 1,398 | 1,400 | -0.99% | 272,200 | 3957億3282万 | -1.75% |
| 04/21 | 1,435 | 1,437 | 1,412 | 1,414 | -1.26% | 261,700 | 3996億9014万 | -0.77% |
| 04/20 | 1,439 | 1,443 | 1,432 | 1,432 | -0.49% | 254,800 | 4047億7814万 | +0.49% |
| 04/17 | 1,451 | 1,454 | 1,439 | 1,439 | -0.76% | 198,000 | 4067億5680万 | +0.98% |
| 04/16 | 1,475 | 1,475 | 1,450 | 1,450 | -0.41% | 358,200 | 4098億6613万 | +1.83% |
| 04/15 | 1,455 | 1,465 | 1,450 | 1,456 | +0.41% | 257,400 | 4115億6213万 | +2.25% |
| 04/14 | 1,445 | 1,454 | 1,443 | 1,450 | +0.83% | 295,300 | 4098億6613万 | +1.83% |
| 04/13 | 1,425 | 1,439 | 1,423 | 1,438 | +0.7% | 306,100 | 4064億7413万 | +1.05% |
| 04/10 | 1,433 | 1,446 | 1,427 | 1,428 | -0.21% | 397,100 | 4036億4747万 | +0.28% |
| 04/09 | 1,450 | 1,457 | 1,431 | 1,431 | -1.31% | 371,500 | 4044億9547万 | +0.35% |
| 04/08 | 1,450 | 1,453 | 1,441 | 1,450 | +1.97% | 426,300 | 4098億6613万 | +1.68% |
| 04/07 | 1,425 | 1,433 | 1,414 | 1,422 | +0.71% | 240,600 | 4019億5147万 | -0.42% |
| 04/06 | 1,420 | 1,422 | 1,411 | 1,412 | -0.63% | 239,800 | 3991億2481万 | -1.4% |
| 04/03 | 1,420 | 1,431 | 1,419 | 1,421 | +0.28% | 217,200 | 4016億6881万 | -1.11% |
| 04/02 | 1,425 | 1,442 | 1,413 | 1,417 | -0.42% | 291,100 | 4005億3814万 | -1.6% |
| 04/01 | 1,418 | 1,423 | 1,407 | 1,423 | +2.52% | 331,300 | 4022億3414万 | -1.45% |
| 03/31 | 1,394 | 1,412 | 1,382 | 1,388 | +0.14% | 447,800 | 3923億4082万 | -4.08% |
| 03/30 | 1,360 | 1,393 | 1,350 | 1,386 | -2.94% | 493,900 | 3917億7549万 | -4.55% |
| 03/27 | 1,431 | 1,439 | 1,424 | 1,428 | -0.14% | 552,600 | 4036億4747万 | -2.06% |
| 03/26 | 1,440 | 1,444 | 1,414 | 1,430 | -0.76% | 348,500 | 4042億1280万 | -2.19% |
| 03/25 | 1,428 | 1,445 | 1,420 | 1,441 | +2.34% | 488,800 | 4073億2213万 | -1.57% |
| 03/24 | 1,412 | 1,414 | 1,400 | 1,408 | +1.51% | 344,200 | 3979億9415万 | -3.96% |
| 03/23 | 1,396 | 1,397 | 1,376 | 1,387 | -1.98% | 526,100 | 3920億5815万 | -5.58% |
| 03/19 | 1,427 | 1,431 | 1,412 | 1,415 | -2.28% | 472,800 | 3999億7281万 | -4% |
| 03/18 | 1,435 | 1,448 | 1,430 | 1,448 | +1.9% | 402,900 | 4093億80万 | -2.03% |
| 03/17 | 1,427 | 1,431 | 1,417 | 1,421 | +0.35% | 356,200 | 4016億6881万 | -3.99% |
| 03/16 | 1,416 | 1,425 | 1,411 | 1,416 | 0% | 386,900 | 4002億5548万 | -4.39% |
| 03/13 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/13 | 1,408 | 1,428 | 1,406 | 1,416 | -0.7% | 435,700 | 4002億5548万 | -4.45% |
| 03/12 | 1,440 | 1,443 | 1,417 | 1,426 | -1.93% | 473,300 | 4030億8214万 | -3.91% |
| 03/11 | 1,473 | 1,473 | 1,451 | 1,454 | +0.41% | 407,900 | 4109億9680万 | -2.02% |
| 03/10 | 1,450 | 1,452 | 1,432 | 1,448 | +1.47% | 520,600 | 4093億80万 | -2.29% |
| 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% |
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。
