| 2026 |
| 07/31 | 2,917 | 2,991 | 2,861 | 2,899 | -0.34% | 50,700 | 735億646万 | -6.69% |
| 07/30 | 2,878 | 2,932 | 2,831 | 2,909 | -0.03% | 87,200 | 737億6002万 | -6.64% |
| 07/29 | 2,897 | 2,932 | 2,851 | 2,910 | +0.45% | 89,400 | 737億8537万 | -6.76% |
| 07/28 | 2,882 | 2,911 | 2,824 | 2,897 | -0.55% | 42,800 | 734億5575万 | -7.44% |
| 07/27 | 2,926 | 2,947 | 2,878 | 2,913 | -0.21% | 35,600 | 738億6144万 | -6.99% |
| 07/24 | 2,915 | 2,948 | 2,890 | 2,919 | -0.55% | 35,200 | 740億1358万 | -7.04% |
| 07/23 | 2,991 | 2,991 | 2,928 | 2,935 | -0.84% | 19,600 | 744億1927万 | -6.68% |
| 07/22 | 3,025 | 3,025 | 2,939 | 2,960 | -0.5% | 31,900 | 750億5316万 | -6.09% |
| 07/21 | 2,999 | 3,030 | 2,955 | 2,975 | +0.03% | 70,600 | 754億3350万 | -5.85% |
| 07/17 | 3,230 | 3,235 | 2,948 | 2,974 | -6.77% | 68,400 | 754億814万 | -6.06% |
| 07/16 | 3,265 | 3,360 | 3,150 | 3,190 | -2.89% | 49,700 | 808億8500万 | +0.6% |
| 07/15 | 3,275 | 3,330 | 3,200 | 3,285 | +1.55% | 35,100 | 832億9380万 | +3.66% |
| 07/14 | 3,210 | 3,300 | 3,135 | 3,235 | +2.05% | 33,200 | 820億2601万 | +2.18% |
| 07/13 | 3,300 | 3,330 | 3,160 | 3,170 | -2.61% | 26,100 | 803億7788万 | +0.16% |
| 07/10 | 3,360 | 3,390 | 3,220 | 3,255 | -1.06% | 88,800 | 825億3312万 | +2.71% |
| 07/09 | 3,235 | 3,380 | 3,150 | 3,290 | +0.92% | 66,200 | 834億2058万 | +3.62% |
| 07/08 | 3,270 | 3,305 | 3,235 | 3,260 | +0.93% | 45,800 | 826億5990万 | +2.45% |
| 07/07 | 3,260 | 3,370 | 3,205 | 3,230 | -0.77% | 45,300 | 818億9923万 | +1.35% |
| 07/06 | 3,070 | 3,260 | 3,070 | 3,255 | +1.4% | 97,900 | 825億3312万 | +1.91% |
| 07/03 | （IR情報）15:30 2026年11月期第2四半期(中間)決算短信〔日本基準〕(連結) |
| 07/03 | 3,140 | 3,215 | 3,125 | 3,210 | +2.23% | 47,300 | 813億9211万 | +0.44% |
| 07/02 | 3,260 | 3,260 | 3,105 | 3,140 | -1.57% | 51,400 | 796億1721万 | -1.72% |
| 07/01 | 3,270 | 3,315 | 3,180 | 3,190 | -3.33% | 30,200 | 808億8500万 | -0.25% |
| 06/30 | 3,195 | 3,345 | 3,160 | 3,300 | +3.29% | 71,600 | 836億7414万 | +3.03% |
| 06/29 | 3,180 | 3,210 | 3,135 | 3,195 | +0.63% | 42,600 | 810億1178万 | -0.47% |
| 06/26 | （IR情報）17:00 会社分割(簡易吸収分割)による事業の承継に関するお知らせ |
| 06/26 | 3,155 | 3,255 | 3,130 | 3,175 | +1.44% | 58,200 | 805億466万 | -1.31% |
| 06/25 | 3,105 | 3,165 | 3,050 | 3,130 | +2.96% | 46,500 | 793億6365万 | -3.22% |
| 06/24 | 3,120 | 3,150 | 3,010 | 3,040 | -2.41% | 43,100 | 770億8163万 | -6.29% |
| 06/23 | 3,150 | 3,240 | 3,055 | 3,115 | +4.85% | 95,000 | 789億8331万 | -3.8% |
| 06/22 | 3,090 | 3,155 | 2,948 | 2,971 | -4.01% | 97,500 | 753億3208万 | -7.93% |
| 06/19 | 3,105 | 3,110 | 3,035 | 3,095 | +1.64% | 43,500 | 784億7620万 | -3.88% |
| 06/18 | 3,160 | 3,160 | 3,040 | 3,045 | -2.56% | 43,200 | 772億841万 | -5.11% |
| 06/17 | 3,155 | 3,180 | 3,125 | 3,125 | -0.64% | 23,700 | 792億3687万 | -2.4% |
| 06/16 | 3,150 | 3,165 | 3,110 | 3,145 | +0.64% | 32,000 | 797億4399万 | -1.53% |
| 06/15 | 3,095 | 3,145 | 3,065 | 3,125 | +0.97% | 35,700 | 792億3687万 | -1.91% |
| 06/12 | 3,205 | 3,205 | 3,045 | 3,095 | -1.59% | 51,700 | 784億7620万 | -2.61% |
| 06/11 | 3,180 | 3,210 | 3,100 | 3,145 | -2.02% | 36,200 | 797億4399万 | -0.85% |
| 06/10 | 3,195 | 3,265 | 3,190 | 3,210 | 0% | 33,900 | 813億9211万 | +1.45% |
| 06/09 | 3,350 | 3,385 | 3,185 | 3,210 | -2.13% | 40,600 | 813億9211万 | +1.61% |
| 06/08 | 3,360 | 3,380 | 3,250 | 3,280 | -3.67% | 44,000 | 831億6702万 | +3.99% |
| 06/05 | 3,445 | 3,505 | 3,405 | 3,405 | -1.87% | 37,600 | 863億3649万 | +8.23% |
| 06/04 | 3,435 | 3,515 | 3,390 | 3,470 | +2.51% | 52,800 | 879億8462万 | +10.97% |
| 06/03 | 3,335 | 3,445 | 3,335 | 3,385 | 0% | 44,300 | 858億2938万 | +9.16% |
| 06/02 | 3,315 | 3,435 | 3,275 | 3,385 | +2.11% | 94,200 | 858億2938万 | +10.12% |
| 06/01 | 3,195 | 3,335 | 3,120 | 3,315 | +4.25% | 93,200 | 840億5447万 | +8.62% |
| 05/29 | 3,230 | 3,320 | 3,180 | 3,180 | -1.55% | 61,000 | 806億3144万 | +4.64% |
| 05/28 | 3,320 | 3,375 | 3,200 | 3,230 | -2.27% | 135,100 | 818億9923万 | +6.64% |
| 05/27 | 3,480 | 3,480 | 3,290 | 3,305 | -4.62% | 166,500 | 838億91万 | +9.44% |
| 05/26 | 3,405 | 3,520 | 3,350 | 3,465 | +2.36% | 129,200 | 878億5784万 | +15.08% |
| 05/25 | 3,640 | 3,640 | 3,315 | 3,385 | -5.58% | 168,500 | 858億2938万 | +12.98% |
| 05/22 | 3,485 | 3,670 | 3,305 | 3,585 | +5.91% | 277,700 | 909億54万 | +20.1% |
| 05/21 | 3,105 | 3,385 | 3,035 | 3,385 | +17.37% | 307,300 | 858億2938万 | +14.05% |
| 05/20 | 2,855 | 2,895 | 2,831 | 2,884 | +0.98% | 64,800 | 731億2612万 | -2.63% |
| 05/19 | 2,816 | 2,877 | 2,814 | 2,856 | +2.73% | 47,700 | 724億1616万 | -3.94% |
| 05/18 | 2,850 | 2,851 | 2,763 | 2,780 | -1.97% | 60,600 | 704億8912万 | -6.81% |
| 05/15 | 2,914 | 2,928 | 2,795 | 2,836 | -0.98% | 48,200 | 719億904万 | -5.21% |
| 05/14 | 2,940 | 2,940 | 2,841 | 2,864 | -1.82% | 49,700 | 726億1901万 | -4.41% |
| 05/13 | 2,934 | 2,956 | 2,894 | 2,917 | -1.32% | 40,300 | 739億6286万 | -2.73% |
| 05/12 | 2,953 | 3,025 | 2,938 | 2,956 | +0.78% | 44,800 | 749億5174万 | -1.43% |
| 05/11 | 2,961 | 3,015 | 2,900 | 2,933 | +0.27% | 40,400 | 743億6856万 | -2.17% |
| 05/08 | 2,984 | 3,025 | 2,909 | 2,925 | -1.18% | 69,800 | 741億6571万 | -2.27% |
| 05/07 | 3,145 | 3,155 | 2,942 | 2,960 | -3.74% | 69,300 | 750億5316万 | -1% |
| 05/01 | 3,030 | 3,100 | 2,947 | 3,075 | -0.16% | 64,300 | 779億6908万 | +2.91% |
| 04/30 | 3,035 | 3,085 | 3,010 | 3,080 | -0.32% | 73,700 | 780億9586万 | +3.32% |
| 04/28 | 2,950 | 3,135 | 2,910 | 3,090 | +5.79% | 124,700 | 783億4942万 | +3.87% |
| 04/27 | 2,824 | 2,953 | 2,796 | 2,921 | +3.43% | 77,200 | 740億6429万 | -1.45% |
| 04/24 | 2,741 | 2,850 | 2,733 | 2,824 | +3.79% | 80,000 | 716億477万 | -4.53% |
| 04/23 | （IR情報）18:00 インドに拠点を置く低温物流会社Coldrush Logistics Private Limitedの株式取得(子会社化)に関するお知らせ |
| 04/23 | 2,827 | 2,840 | 2,668 | 2,721 | -4.09% | 71,200 | 689億9313万 | -8.04% |
| 04/22 | 2,970 | 2,970 | 2,836 | 2,837 | -4.48% | 49,200 | 719億3440万 | -4.41% |
| 04/21 | 2,971 | 2,985 | 2,942 | 2,970 | +1.05% | 47,000 | 753億672万 | -0.03% |
| 04/20 | 3,015 | 3,025 | 2,928 | 2,939 | -1.94% | 27,900 | 745億2069万 | -0.91% |
| 04/17 | 3,080 | 3,105 | 2,981 | 2,997 | -2.69% | 37,800 | 759億9133万 | +1.05% |
| 04/16 | 3,105 | 3,160 | 3,080 | 3,080 | -0.65% | 28,100 | 780億9586万 | +4.09% |
| 04/15 | 3,160 | 3,210 | 3,100 | 3,100 | -0.64% | 48,200 | 786億298万 | +4.87% |
| 04/14 | 3,170 | 3,180 | 3,040 | 3,120 | -1.27% | 64,700 | 791億1009万 | +5.8% |
| 04/13 | 3,230 | 3,260 | 3,150 | 3,160 | -2.17% | 57,500 | 801億2432万 | +7.48% |
| 04/10 | 3,210 | 3,270 | 3,140 | 3,230 | +2.54% | 91,100 | 818億9923万 | +10.09% |
| 04/09 | 3,145 | 3,185 | 3,100 | 3,150 | +1.29% | 53,100 | 798億7077万 | +7.51% |
| 04/08 | 3,050 | 3,110 | 3,035 | 3,110 | +3.74% | 53,700 | 788億5653万 | +6.25% |
| 04/07 | 2,941 | 2,998 | 2,941 | 2,998 | +1.83% | 24,600 | 760億1668万 | +2.43% |
| 04/06 | 2,950 | 2,987 | 2,942 | 2,944 | +0.1% | 29,600 | 746億4747万 | +0.27% |
| 04/03 | 2,922 | 2,973 | 2,874 | 2,941 | +0.75% | 62,200 | 745億7140万 | -0.27% |
| 04/02 | 2,975 | 3,010 | 2,916 | 2,919 | -0.41% | 45,400 | 740億1358万 | -1.39% |
| 04/01 | 2,866 | 2,937 | 2,866 | 2,931 | +4.72% | 78,300 | 743億1784万 | -1.35% |
| 03/31 | 2,849 | 2,883 | 2,776 | 2,799 | -1.65% | 66,000 | 709億7088万 | -6.07% |
| 03/30 | 2,729 | 2,852 | 2,729 | 2,846 | -2.23% | 156,400 | 721億6260万 | -4.94% |
| 03/27 | （IR情報）17:00 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 03/27 | 2,900 | 2,925 | 2,869 | 2,911 | +0.1% | 93,800 | 738億1073万 | -3.22% |
| 03/26 | 2,953 | 2,953 | 2,877 | 2,908 | -0.38% | 43,900 | 737億3466万 | -3.64% |
| 03/25 | 2,886 | 2,919 | 2,880 | 2,919 | +2.93% | 50,700 | 740億1358万 | -3.54% |
| 03/24 | 2,798 | 2,842 | 2,792 | 2,836 | +3.2% | 48,200 | 719億904万 | -6.46% |
| 03/23 | 2,771 | 2,821 | 2,727 | 2,748 | -3.68% | 90,900 | 696億7773万 | -9.78% |
| 03/19 | 2,913 | 3,000 | 2,853 | 2,853 | -3.71% | 45,100 | 723億4009万 | -6.86% |
| 03/18 | 2,888 | 2,965 | 2,888 | 2,963 | +2.38% | 25,900 | 751億2923万 | -3.67% |
| 03/17 | 2,873 | 2,924 | 2,873 | 2,894 | +1.4% | 45,800 | 733億7968万 | -6.16% |
| 03/16 | 2,888 | 2,915 | 2,846 | 2,854 | -2.53% | 69,100 | 723億6545万 | -7.73% |
| 03/13 | 2,838 | 2,943 | 2,834 | 2,928 | +3.03% | 87,000 | 742億4178万 | -5.7% |
| 03/12 | 2,952 | 2,969 | 2,842 | 2,842 | -4.98% | 89,200 | 720億6118万 | -8.68% |
| 03/11 | 2,959 | 3,000 | 2,950 | 2,991 | +2.12% | 60,800 | 758億3919万 | -4.23% |
| 03/10 | 2,938 | 3,005 | 2,917 | 2,929 | +1.42% | 60,600 | 742億6713万 | -6.18% |
| 03/09 | 2,873 | 2,911 | 2,819 | 2,888 | -4.37% | 111,900 | 732億2755万 | -7.55% |
| 03/06 | 3,070 | 3,095 | 3,000 | 3,020 | -3.51% | 55,400 | 765億7451万 | -3.48% |
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。
