| 2026 |
| 09/11 | 3,730 | 3,780 | 3,725 | 3,750 | +0.13% | 124,000 | 3745億9837万 | -0.79% |
| 09/10 | 3,735 | 3,770 | 3,710 | 3,745 | +0.27% | 81,000 | 3740億9891万 | -0.85% |
| 09/09 | 3,760 | 3,790 | 3,705 | 3,735 | -0.8% | 106,600 | 3730億9998万 | -1.01% |
| 09/08 | 3,740 | 3,785 | 3,720 | 3,765 | -0.53% | 102,600 | 3760億9676万 | -0.13% |
| 09/07 | 3,765 | 3,785 | 3,715 | 3,785 | +0.53% | 91,400 | 3780億9462万 | +0.53% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 768,392株（0.76%）+0.16% |
| 09/04 | 3,770 | 3,825 | 3,760 | 3,765 | 0% | 160,600 | 3760億9676万 | +0.03% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 505,238株（0.5%）再IN |
| 09/03 | 3,705 | 3,800 | 3,685 | 3,765 | +2.03% | 113,600 | 3760億9676万 | -0.03% |
| 09/02 | 3,860 | 3,890 | 3,690 | 3,690 | -5.26% | 143,100 | 3686億480万 | -2.17% |
| 09/01 | 3,890 | 3,930 | 3,820 | 3,895 | +0.26% | 121,100 | 3890億8284万 | +3.12% |
| 09/01 | （空売り報告）モルガン・スタンレーMUFG証券 600,492株（0.6%）+0.01% |
| 09/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 494,338株（0.49%）-0.01%義務消失 |
| 08/31 | 3,970 | 3,975 | 3,870 | 3,885 | -2.14% | 136,600 | 3880億8391万 | +2.94% |
| 08/31 | （空売り報告）モルガン・スタンレーMUFG証券 595,292株（0.59%）-0.02% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 502,938株（0.5%）再IN |
| 08/28 | 3,890 | 3,980 | 3,880 | 3,970 | +2.06% | 449,700 | 3965億7481万 | +5.33% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 609,992株（0.61%）+0.02% |
| 08/28 | （空売り報告）Barclays Capital Securities Ltd 815,400株（0.81%）+0.1% |
| 08/27 | 3,810 | 3,900 | 3,795 | 3,890 | +1.04% | 134,500 | 3885億8338万 | +3.43% |
| 08/26 | 3,795 | 3,880 | 3,795 | 3,850 | +0.92% | 90,200 | 3845億8766万 | +2.48% |
| 08/25 | 3,840 | 3,880 | 3,810 | 3,815 | +0.13% | 107,400 | 3810億9141万 | +1.57% |
| 08/24 | 3,795 | 3,830 | 3,760 | 3,810 | +1.06% | 93,400 | 3805億9194万 | +1.49% |
| 08/21 | 3,735 | 3,795 | 3,715 | 3,770 | +1.07% | 90,100 | 3765億9623万 | +0.45% |
| 08/20 | 3,660 | 3,730 | 3,650 | 3,730 | +2.05% | 100,500 | 3726億51万 | -0.67% |
| 08/19 | 3,630 | 3,670 | 3,595 | 3,655 | +1.25% | 176,500 | 3651億854万 | -2.74% |
| 08/18 | 3,660 | 3,660 | 3,605 | 3,610 | -1.5% | 140,700 | 3606億1336万 | -4.14% |
| 08/17 | 3,780 | 3,785 | 3,665 | 3,665 | -3.04% | 134,400 | 3661億747万 | -3.04% |
| 08/14 | 3,795 | 3,825 | 3,770 | 3,780 | -1.43% | 146,200 | 3775億9516万 | -0.34% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 713,700株（0.71%）+0.03% |
| 08/13 | 3,900 | 3,915 | 3,795 | 3,835 | -1.67% | 149,700 | 3830億8927万 | +0.87% |
| 08/12 | 3,785 | 3,925 | 3,645 | 3,900 | +4% | 318,100 | 3895億8231万 | +2.39% |
| 08/10 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | （IR情報）11:30 2027年3月期第1四半期決算説明資料 |
| 08/10 | 3,725 | 3,770 | 3,620 | 3,750 | +1.76% | 321,700 | 3745億9837万 | -1.57% |
| 08/07 | 3,685 | 3,695 | 3,650 | 3,685 | 0% | 100,200 | 3681億533万 | -3.33% |
| 08/06 | 3,680 | 3,700 | 3,640 | 3,685 | +0.96% | 93,400 | 3681億533万 | -3.41% |
| 08/05 | 3,640 | 3,670 | 3,625 | 3,650 | -0.14% | 115,100 | 3646億908万 | -4.38% |
| 08/04 | 3,645 | 3,660 | 3,625 | 3,655 | +0.27% | 91,500 | 3651億854万 | -4.37% |
| 08/03 | 3,765 | 3,765 | 3,645 | 3,645 | -2.54% | 161,500 | 3641億962万 | -4.78% |
| 07/31 | 3,660 | 3,770 | 3,655 | 3,740 | -2.48% | 238,500 | 3735億9944万 | -2.38% |
| 07/30 | 3,915 | 3,930 | 3,810 | 3,835 | -2.04% | 104,600 | 3830億8927万 | +0.21% |
| 07/29 | 3,840 | 3,975 | 3,775 | 3,915 | +3.16% | 246,300 | 3910億8070万 | +2.51% |
| 07/28 | 3,825 | 3,850 | 3,780 | 3,795 | -0.78% | 140,300 | 3790億9355万 | -0.37% |
| 07/27 | 3,760 | 3,840 | 3,755 | 3,825 | +1.32% | 104,100 | 3820億9034万 | +0.53% |
| 07/24 | 3,720 | 3,810 | 3,720 | 3,775 | +0.67% | 118,400 | 3770億9569万 | -0.68% |
| 07/23 | 3,790 | 3,815 | 3,690 | 3,750 | -1.32% | 171,600 | 3745億9837万 | -1.34% |
| 07/22 | 3,780 | 3,850 | 3,775 | 3,800 | -0.52% | 136,500 | 3795億9302万 | -0.05% |
| 07/21 | 3,810 | 3,940 | 3,810 | 3,820 | +1.19% | 196,200 | 3815億9087万 | +0.55% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 593,265株（0.59%）-0.1% |
| 07/17 | 3,845 | 3,855 | 3,755 | 3,775 | -0.13% | 121,600 | 3770億9569万 | -0.61% |
| 07/16 | 3,835 | 3,845 | 3,780 | 3,780 | -1.18% | 91,900 | 3775億9516万 | -0.53% |
| 07/15 | （IR情報）15:30 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 |
| 07/15 | 3,790 | 3,850 | 3,770 | 3,825 | +0.79% | 175,800 | 3820億9034万 | +0.58% |
| 07/14 | 3,900 | 3,945 | 3,775 | 3,795 | -1.94% | 115,600 | 3790億9355万 | -0.24% |
| 07/13 | 3,975 | 3,975 | 3,865 | 3,870 | -1.9% | 62,100 | 3865億8552万 | +1.71% |
| 07/10 | 3,970 | 3,995 | 3,930 | 3,945 | -1.13% | 76,200 | 3940億7749万 | +3.73% |
| 07/09 | 3,980 | 4,030 | 3,975 | 3,990 | -0.25% | 91,200 | 3985億7267万 | +5.03% |
| 07/08 | 4,055 | 4,065 | 3,975 | 4,000 | -0.25% | 159,200 | 3995億7160万 | +5.51% |
| 07/07 | 3,975 | 4,090 | 3,975 | 4,010 | +2.04% | 254,300 | 4005億7052万 | +5.94% |
| 07/06 | 3,815 | 3,955 | 3,785 | 3,930 | +3.01% | 205,400 | 3925億7909万 | +4.02% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 688,800株（0.68%）-0.1% |
| 07/03 | 3,800 | 3,835 | 3,745 | 3,815 | +1.73% | 229,700 | 3810億9141万 | +0.95% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 693,765株（0.69%）-0.09% |
| 07/02 | 3,755 | 3,775 | 3,730 | 3,750 | +0.4% | 162,300 | 3745億9837万 | -0.9% |
| 07/01 | 3,815 | 3,820 | 3,715 | 3,735 | -1.32% | 111,200 | 3730億9998万 | -1.48% |
| 06/30 | 3,775 | 3,820 | 3,745 | 3,785 | -0.13% | 144,400 | 3780億9462万 | -0.45% |
| 06/29 | 3,770 | 3,875 | 3,765 | 3,790 | +2.02% | 236,000 | 3785億9409万 | -0.58% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 788,565株（0.78%）-0.02% |
| 06/26 | 3,675 | 3,750 | 3,635 | 3,715 | +1.92% | 117,000 | 3711億212万 | -2.83% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 801,165株（0.8%）+0.02% |
| 06/25 | （IR情報）15:30 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 |
| 06/25 | 3,685 | 3,685 | 3,640 | 3,645 | 0% | 96,400 | 3641億962万 | -5.25% |
| 06/24 | 3,655 | 3,695 | 3,625 | 3,645 | -0.55% | 129,400 | 3641億962万 | -5.86% |
| 06/23 | 3,715 | 3,725 | 3,660 | 3,665 | -0.81% | 128,400 | 3661億747万 | -5.91% |
| 06/22 | 3,710 | 3,725 | 3,665 | 3,695 | -0.81% | 111,300 | 3691億426万 | -5.64% |
| 06/19 | 3,765 | 3,775 | 3,720 | 3,725 | -1.06% | 132,900 | 3721億105万 | -5.31% |
| 06/18 | 3,800 | 3,825 | 3,765 | 3,765 | -0.53% | 97,700 | 3760億9676万 | -4.85% |
| 06/17 | 3,725 | 3,800 | 3,725 | 3,785 | +1.61% | 103,300 | 3780億9462万 | -4.56% |
| 06/16 | 3,760 | 3,775 | 3,710 | 3,725 | -1.46% | 77,900 | 3721億105万 | -6.03% |
| 06/15 | 3,820 | 3,855 | 3,770 | 3,780 | -1.43% | 89,300 | 3775億9516万 | -4.59% |
| 06/12 | 3,845 | 3,880 | 3,795 | 3,835 | -0.39% | 163,900 | 3830億8927万 | -3.16% |
| 06/11 | 3,880 | 3,890 | 3,810 | 3,850 | +0.13% | 129,300 | 3845億8766万 | -2.73% |
| 06/10 | 3,870 | 3,955 | 3,840 | 3,845 | +0.52% | 106,000 | 3840億8820万 | -2.76% |
| 06/09 | 3,835 | 3,880 | 3,805 | 3,825 | -0.26% | 103,600 | 3820億9034万 | -3.14% |
| 06/08 | 3,825 | 3,925 | 3,800 | 3,835 | +0.13% | 160,600 | 3830億8927万 | -2.84% |
| 06/05 | 3,845 | 3,895 | 3,810 | 3,830 | +0.79% | 118,100 | 3825億8980万 | -2.99% |
| 06/04 | 3,835 | 3,840 | 3,780 | 3,800 | -0.91% | 88,900 | 3795億9302万 | -3.75% |
| 06/03 | 3,835 | 3,855 | 3,755 | 3,835 | -0.26% | 87,800 | 3830億8927万 | -2.86% |
| 06/02 | 3,910 | 3,945 | 3,830 | 3,845 | -3.03% | 107,700 | 3840億8820万 | -2.58% |
| 06/01 | 3,930 | 3,965 | 3,870 | 3,965 | +0.76% | 114,100 | 3960億7534万 | +0.35% |
| 05/29 | 3,930 | 3,995 | 3,930 | 3,935 | +0.13% | 222,100 | 3930億7856万 | -0.3% |
| 05/28 | 4,000 | 4,000 | 3,880 | 3,930 | -1.75% | 156,300 | 3925億7909万 | -0.23% |
| 05/27 | 4,035 | 4,040 | 3,960 | 4,000 | -0.87% | 110,000 | 3995億7160万 | +1.7% |
| 05/26 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/26 | （IR情報）15:30 支配株主等に関する事項について |
| 05/26 | 3,990 | 4,065 | 3,925 | 4,035 | -0.62% | 108,200 | 4030億6785万 | +2.78% |
| 05/25 | 4,285 | 4,340 | 4,050 | 4,060 | -5.91% | 154,700 | 4055億6517万 | +3.62% |
| 05/22 | 4,300 | 4,330 | 4,255 | 4,315 | +0.7% | 97,600 | 4310億3786万 | +10.5% |
| 05/21 | 4,255 | 4,360 | 4,255 | 4,285 | +1.66% | 166,300 | 4280億4107万 | +10.44% |
| 05/20 | 4,225 | 4,245 | 4,135 | 4,215 | +0.48% | 148,000 | 4210億4857万 | +9.2% |
| 05/19 | 4,285 | 4,285 | 4,140 | 4,195 | +1.21% | 210,300 | 4190億5071万 | +9.05% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 781,672株（0.78%）-0.02% |
| 05/18 | 4,290 | 4,290 | 4,045 | 4,145 | -3.6% | 232,800 | 4140億5607万 | +8.08% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 801,972株（0.8%）+0.01% |
| 05/15 | 4,045 | 4,365 | 4,010 | 4,300 | +7.9% | 470,200 | 4295億3947万 | +12.39% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 789,972株（0.79%）-0.09% |
| 05/14 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）11:30 2026年3月期決算説明資料 |
| 05/14 | （IR情報）11:30 中期経営計画「D-Plan2028」の一部見直しに関するお知らせ |
| 05/14 | （IR情報）11:30 2026年3月期配当予想及び2027年3月期通期連結業績予想の修正に関するお知らせ |
| 05/14 | 3,755 | 4,075 | 3,700 | 3,985 | +7.12% | 358,000 | 3980億7320万 | +4.59% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 784,800株（0.78%）-0.02% |
| 05/13 | 3,715 | 3,790 | 3,715 | 3,720 | +1.09% | 182,200 | 3716億158万 | -2.31% |
| 05/12 | 3,740 | 3,760 | 3,655 | 3,680 | -1.6% | 124,700 | 3676億587万 | -3.59% |
| 05/11 | 3,765 | 3,800 | 3,740 | 3,740 | -1.06% | 78,800 | 3735億9944万 | -2.32% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 807,100株（0.8%）+0.01% |
| 05/08 | 3,770 | 3,795 | 3,740 | 3,780 | +0.67% | 159,900 | 3775億9516万 | -1.43% |
| 05/07 | 3,720 | 3,785 | 3,710 | 3,755 | +1.08% | 153,900 | 3750億9783万 | -2.24% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 798,300株（0.79%）-0.02% |
| 05/01 | 3,740 | 3,740 | 3,680 | 3,715 | -1.33% | 159,000 | 3711億212万 | -3.48% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 812,400株（0.81%）+0.02% |
| 04/30 | 3,840 | 3,885 | 3,760 | 3,765 | -2.96% | 216,100 | 3760億9676万 | -2.41% |
| 04/28 | 3,870 | 3,920 | 3,845 | 3,880 | +1.31% | 156,600 | 3875億8445万 | +0.41% |
| 04/27 | 3,815 | 3,880 | 3,810 | 3,830 | +1.06% | 126,900 | 3825億8980万 | -0.78% |
| 04/24 | 3,780 | 3,820 | 3,775 | 3,790 | -0.79% | 102,900 | 3785億9409万 | -1.69% |
| 04/23 | 3,885 | 3,915 | 3,800 | 3,820 | -2.68% | 116,400 | 3815億9087万 | -0.98% |
| 04/22 | 3,855 | 3,935 | 3,845 | 3,925 | +1.42% | 213,100 | 3920億7963万 | +1.53% |
| 04/21 | 3,840 | 3,910 | 3,840 | 3,870 | +3.2% | 128,400 | 3865億8552万 | +0.05% |
| 04/20 | 3,760 | 3,805 | 3,715 | 3,750 | -0.27% | 150,700 | 3745億9837万 | -3.1% |
| 04/17 | 3,790 | 3,855 | 3,755 | 3,760 | -1.83% | 113,700 | 3755億9730万 | -2.94% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 885,952株（0.88%）-0.02% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 795,000株（0.79%）-0.01% |
| 04/16 | （IR情報）15:30 プラスチック再資源化施設の稼働開始に関するお知らせ |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 906,503株（0.9%）+0.01% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 895,903株（0.89%）+0.12% |
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。
