| 2026 |
| 08/19 | 1,112 | 1,122 | 1,086 | 1,090 | -3.54% | 894,800 | 2109億5098万 | +6.55% |
| 08/18 | 1,130 | 1,154 | 1,126 | 1,130 | +0.62% | 992,200 | 2186億9230万 | +11.11% |
| 08/17 | 1,122 | 1,137 | 1,120 | 1,123 | +0.45% | 574,800 | 2173億3757万 | +11.41% |
| 08/14 | 1,106 | 1,144 | 1,104 | 1,118 | +1.18% | 873,300 | 2163億6990万 | +11.8% |
| 08/13 | 1,056 | 1,109 | 1,056 | 1,105 | +5.64% | 799,100 | 2138億5397万 | +11.5% |
| 08/12 | 1,055 | 1,066 | 1,037 | 1,046 | +1.55% | 615,200 | 2024億3552万 | +6.41% |
| 08/10 | 1,069 | 1,069 | 1,022 | 1,030 | -4.45% | 771,800 | 1993億3900万 | +5.32% |
| 08/07 | （IR情報）14:30 従業員持株会向け譲渡制限付株式インセンティブ制度としての自己株式の処分に関するお知らせ |
| 08/07 | （IR情報）14:30 令和9年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,047 | 1,094 | 1,025 | 1,078 | +4.56% | 982,700 | 2086億2858万 | +10.91% |
| 08/06 | 1,019 | 1,042 | 1,015 | 1,031 | +1.28% | 465,500 | 1995億3253万 | +6.84% |
| 08/05 | 1,001 | 1,019 | 999 | 1,018 | +1.8% | 433,800 | 1970億1660万 | +6.15% |
| 08/04 | 995 | 1,016 | 991 | 1,000 | -0.4% | 495,100 | 1935億3301万 | +4.82% |
| 08/03 | 1,001 | 1,005 | 965 | 1,004 | +0.7% | 717,400 | 1943億714万 | +5.8% |
| 07/31 | 994 | 1,020 | 979 | 997 | +0.81% | 592,700 | 1929億5241万 | +5.61% |
| 07/30 | 988 | 999 | 981 | 989 | -2.18% | 639,900 | 1914億414万 | +5.32% |
| 07/29 | 1,039 | 1,040 | 996 | 1,011 | -2.51% | 710,400 | 1956億6187万 | +8.36% |
| 07/28 | 1,040 | 1,044 | 1,016 | 1,037 | -1.24% | 779,400 | 2006億9373万 | +11.87% |
| 07/27 | 1,032 | 1,058 | 1,026 | 1,050 | +2.54% | 1,050,400 | 2032億966万 | +14.01% |
| 07/24 | 991 | 1,029 | 986 | 1,024 | +1.89% | 1,288,000 | 1981億7780万 | +12.16% |
| 07/23 | （IR情報）14:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/23 | 982 | 1,010 | 981 | 1,005 | +1.82% | 642,200 | 1945億67万 | +10.8% |
| 07/22 | 964 | 990 | 961 | 987 | +2.71% | 618,200 | 1910億1708万 | +9.54% |
| 07/21 | 918 | 964 | 917 | 961 | +5.84% | 757,000 | 1859億8522万 | +7.13% |
| 07/17 | 957 | 961 | 903 | 908 | -4.82% | 771,600 | 1757億2797万 | +1.45% |
| 07/16 | 942 | 968 | 942 | 954 | +0.21% | 524,100 | 1846億3049万 | +6.59% |
| 07/15 | 934 | 955 | 934 | 952 | +2.04% | 596,600 | 1842億4342万 | +6.73% |
| 07/14 | 940 | 942 | 924 | 933 | -0.64% | 424,300 | 1805億6629万 | +4.95% |
| 07/13 | 919 | 944 | 918 | 939 | +3.19% | 578,300 | 1817億2749万 | +5.98% |
| 07/10 | 910 | 930 | 904 | 910 | +0.89% | 462,700 | 1761億1504万 | +3.06% |
| 07/09 | 900 | 907 | 889 | 902 | -0.88% | 309,400 | 1745億6677万 | +2.5% |
| 07/08 | 900 | 921 | 900 | 910 | +0.33% | 296,400 | 1761億1504万 | +3.64% |
| 07/07 | （IR情報）14:30 香川GiraSol（シラソル）株式会社の設立について |
| 07/07 | 915 | 929 | 904 | 907 | +0.55% | 416,400 | 1755億3444万 | +3.54% |
| 07/06 | 897 | 907 | 889 | 902 | +0.78% | 379,900 | 1745億6677万 | +3.2% |
| 07/03 | 910 | 915 | 893 | 895 | -0.56% | 369,400 | 1732億1204万 | +2.64% |
| 07/02 | 900 | 912 | 889 | 900 | +1.47% | 548,500 | 1741億7970万 | +3.33% |
| 07/01 | 887 | 892 | 878 | 887 | +1.03% | 494,900 | 1716億6378万 | +1.95% |
| 06/30 | 888 | 898 | 877 | 878 | -0.45% | 526,400 | 1699億2198万 | +0.92% |
| 06/29 | 885 | 887 | 869 | 882 | +0.68% | 576,300 | 1706億9611万 | +1.38% |
| 06/26 | 864 | 876 | 862 | 876 | +1.39% | 415,300 | 1695億3491万 | +0.69% |
| 06/25 | 865 | 870 | 852 | 864 | +0.82% | 433,900 | 1672億1252万 | -0.69% |
| 06/24 | （IR情報）14:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/24 | 871 | 876 | 850 | 857 | -0.58% | 331,800 | 1658億5779万 | -1.61% |
| 06/23 | 869 | 877 | 862 | 862 | -0.92% | 445,000 | 1668億2545万 | -1.03% |
| 06/22 | 854 | 877 | 854 | 870 | +1.05% | 345,300 | 1683億7371万 | -0.11% |
| 06/19 | 865 | 869 | 844 | 861 | -0.69% | 846,000 | 1666億3192万 | -1.15% |
| 06/18 | 874 | 885 | 866 | 867 | -0.46% | 543,600 | 1677億9312万 | -0.57% |
| 06/17 | 900 | 909 | 871 | 871 | -2.02% | 631,100 | 1685億6725万 | -0.23% |
| 06/16 | 894 | 895 | 881 | 889 | -2.09% | 552,400 | 1720億5084万 | +1.6% |
| 06/15 | 913 | 925 | 902 | 908 | +2.02% | 377,300 | 1757億2797万 | +3.65% |
| 06/12 | 886 | 901 | 883 | 890 | +1.25% | 606,800 | 1722億4437万 | +1.6% |
| 06/11 | 878 | 883 | 864 | 879 | -0.45% | 331,900 | 1701億1551万 | +0.34% |
| 06/10 | 883 | 906 | 877 | 883 | +1.73% | 551,700 | 1708億8964万 | +0.68% |
| 06/09 | 860 | 879 | 860 | 868 | +2.24% | 550,100 | 1679億8665万 | -1.03% |
| 06/08 | 838 | 853 | 838 | 849 | -0.35% | 411,800 | 1643億952万 | -3.3% |
| 06/05 | 873 | 875 | 852 | 852 | -0.12% | 442,700 | 1648億9012万 | -3.18% |
| 06/04 | 837 | 867 | 832 | 853 | +0.59% | 532,600 | 1650億8365万 | -3.07% |
| 06/03 | 857 | 861 | 846 | 848 | -0.93% | 529,100 | 1641億1599万 | -3.75% |
| 06/02 | 846 | 861 | 824 | 856 | -0.12% | 508,700 | 1656億6425万 | -2.95% |
| 06/01 | 874 | 874 | 854 | 857 | -2.17% | 463,400 | 1658億5779万 | -2.94% |
| 05/29 | 880 | 896 | 876 | 876 | -0.34% | 540,400 | 1695億3491万 | -0.9% |
| 05/28 | 875 | 881 | 859 | 879 | +0.34% | 1,308,900 | 1701億1551万 | -0.79% |
| 05/27 | 871 | 886 | 867 | 876 | 0% | 937,700 | 1695億3491万 | -1.46% |
| 05/26 | 874 | 882 | 856 | 876 | -0.34% | 524,300 | 1695億3491万 | -1.68% |
| 05/25 | 889 | 892 | 874 | 879 | -1.01% | 433,400 | 1701億1551万 | -1.57% |
| 05/22 | 888 | 894 | 874 | 888 | +0.91% | 617,900 | 1718億5731万 | -0.67% |
| 05/21 | 869 | 887 | 867 | 880 | +2.68% | 674,200 | 1703億904万 | -1.68% |
| 05/20 | 864 | 871 | 846 | 857 | -0.81% | 729,300 | 1658億5779万 | -4.46% |
| 05/19 | 870 | 885 | 864 | 864 | -0.23% | 879,500 | 1672億1252万 | -4% |
| 05/18 | 873 | 876 | 859 | 866 | -1.37% | 698,900 | 1675億9958万 | -3.99% |
| 05/15 | 893 | 898 | 858 | 878 | -3.3% | 955,400 | 1699億2198万 | -2.77% |
| 05/14 | （IR情報）14:30 令和8年3月期決算の前期実績との差異に関するお知らせ |
| 05/14 | （IR情報）14:30 第6次経営計画期間中における株主還元方針に関するお知らせ |
| 05/14 | （IR情報）14:30 第6次経営計画の策定について |
| 05/14 | （IR情報）14:30 当社子会社における代表取締役及びその他の役員の異動に関するお知らせ |
| 05/14 | （IR情報）14:30 令和8年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:30 資本コストや株価を意識した経営の実現に向けた対応等について |
| 05/14 | 913 | 952 | 899 | 908 | -0.98% | 637,500 | 1757億2797万 | +0.44% |
| 05/13 | 901 | 926 | 901 | 917 | +1.44% | 468,700 | 1774億6977万 | +1.55% |
| 05/12 | 911 | 915 | 898 | 904 | -0.44% | 319,200 | 1749億5384万 | +0.33% |
| 05/11 | 895 | 909 | 892 | 908 | +2.14% | 438,800 | 1757億2797万 | +0.89% |
| 05/08 | 882 | 891 | 864 | 889 | -1.66% | 853,200 | 1720億5084万 | -0.78% |
| 05/07 | 907 | 918 | 898 | 904 | +1.35% | 851,300 | 1749億5384万 | +1.23% |
| 05/01 | 887 | 899 | 873 | 892 | +0.9% | 474,000 | 1726億3144万 | +0.11% |
| 04/30 | 891 | 891 | 876 | 884 | -2.43% | 583,800 | 1710億8318万 | -0.67% |
| 04/28 | 876 | 907 | 865 | 906 | +4.5% | 558,800 | 1753億4090万 | +1.91% |
| 04/27 | 851 | 867 | 844 | 867 | +0.12% | 489,600 | 1677億9312万 | -2.25% |
| 04/24 | 869 | 872 | 853 | 866 | -0.57% | 378,300 | 1675億9958万 | -2.15% |
| 04/23 | 865 | 874 | 857 | 871 | -0.34% | 453,200 | 1685億6725万 | -1.47% |
| 04/22 | 892 | 898 | 869 | 874 | -2.78% | 558,400 | 1691億4785万 | -1.24% |
| 04/21 | 929 | 930 | 896 | 899 | -2.6% | 466,400 | 1739億8617万 | +1.7% |
| 04/20 | 941 | 946 | 921 | 923 | -1.7% | 286,100 | 1786億3096万 | +4.65% |
| 04/17 | 932 | 941 | 924 | 939 | +0.86% | 450,400 | 1817億2749万 | +6.83% |
| 04/16 | 936 | 941 | 930 | 931 | +0.76% | 308,500 | 1801億7923万 | +6.28% |
| 04/15 | 930 | 945 | 922 | 924 | +0.54% | 404,500 | 1788億2450万 | +5.72% |
| 04/14 | 920 | 925 | 910 | 919 | +0.55% | 318,000 | 1778億5683万 | +5.27% |
| 04/13 | 909 | 927 | 909 | 914 | -1.08% | 292,400 | 1768億8917万 | +5.06% |
| 04/10 | 932 | 944 | 920 | 924 | +0.65% | 404,800 | 1788億2450万 | +6.33% |
| 04/09 | 933 | 938 | 918 | 918 | -0.76% | 353,600 | 1776億6330万 | +5.64% |
| 04/08 | 944 | 944 | 922 | 925 | +2.44% | 578,700 | 1790億1803万 | +6.81% |
| 04/07 | 905 | 917 | 898 | 903 | +0.78% | 249,500 | 1747億6030万 | +4.27% |
| 04/06 | 896 | 904 | 890 | 896 | +0.9% | 306,700 | 1734億557万 | +3.34% |
| 04/03 | 881 | 889 | 872 | 888 | +2.54% | 407,100 | 1718億5731万 | +1.95% |
| 04/02 | 887 | 898 | 862 | 866 | -0.8% | 525,100 | 1675億9958万 | -0.8% |
| 04/01 | 868 | 876 | 845 | 873 | +7.25% | 969,100 | 1689億5431万 | -0.46% |
| 03/31 | 809 | 836 | 807 | 814 | -0.25% | 578,300 | 1575億3587万 | -7.6% |
| 03/30 | 799 | 822 | 793 | 816 | -4.11% | 620,000 | 1579億2293万 | -8% |
| 03/27 | 846 | 863 | 841 | 851 | +0.12% | 761,700 | 1646億9659万 | -4.81% |
| 03/26 | 865 | 872 | 841 | 850 | -2.19% | 387,000 | 1645億305万 | -5.35% |
| 03/25 | 868 | 882 | 864 | 869 | +2.24% | 512,000 | 1681億8018万 | -3.66% |
| 03/24 | （IR情報）14:30 従業員持株会向け譲渡制限付株式インセンティブ制度の導入検討開始に関するお知らせ |
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。
