| 2026 |
| 06/23 | 1,639 | 1,641 | 1,616 | 1,619 | -1.22% | 1,034,700 | 7677億381万 | -1.52% |
| 06/22 | 1,638 | 1,645 | 1,624 | 1,639 | +0.12% | 800,600 | 7771億8749万 | -0.61% |
| 06/19 | 1,637 | 1,643 | 1,621 | 1,637 | 0% | 1,232,800 | 7762億3912万 | -0.91% |
| 06/18 | 1,651 | 1,667 | 1,637 | 1,637 | -0.91% | 918,000 | 7762億3912万 | -1.27% |
| 06/17 | 1,662 | 1,673 | 1,634 | 1,652 | +0.06% | 930,800 | 7833億5188万 | -0.72% |
| 06/16 | 1,672 | 1,675 | 1,650 | 1,651 | -1.9% | 1,112,400 | 7828億7770万 | -1.14% |
| 06/15 | 1,661 | 1,692 | 1,659 | 1,683 | +2.75% | 1,457,700 | 7980億5158万 | +0.36% |
| 06/12 | 1,649 | 1,657 | 1,619 | 1,638 | +0.18% | 1,418,000 | 7767億1331万 | -2.56% |
| 06/11 | 1,665 | 1,669 | 1,627 | 1,635 | -0.85% | 1,028,800 | 7752億9075万 | -3.02% |
| 06/10 | 1,651 | 1,655 | 1,631 | 1,649 | +0.73% | 1,015,000 | 7819億2933万 | -2.43% |
| 06/09 | 1,651 | 1,659 | 1,632 | 1,637 | -0.79% | 1,719,900 | 7762億3912万 | -3.25% |
| 06/08 | （IR情報）15:30 九州電力送配電株式会社におけるお客さま情報を保存した外部記憶媒体の所在不明について |
| 06/08 | 1,635 | 1,650 | 1,625 | 1,650 | +0.43% | 1,507,700 | 7824億351万 | -2.65% |
| 06/05 | 1,627 | 1,660 | 1,620 | 1,643 | +1.99% | 1,407,700 | 7790億8423万 | -3.3% |
| 06/04 | 1,621 | 1,624 | 1,598 | 1,611 | -0.62% | 1,625,900 | 7639億1034万 | -5.29% |
| 06/03 | 1,611 | 1,655 | 1,601 | 1,621 | +2.72% | 1,835,700 | 7686億5218万 | -4.93% |
| 06/02 | 1,556 | 1,584 | 1,541 | 1,578 | -0.32% | 1,155,800 | 7482億6227万 | -7.61% |
| 06/01 | 1,626 | 1,629 | 1,571 | 1,583 | -3.42% | 1,603,000 | 7506億3319万 | -7.59% |
| 05/29 | 1,644 | 1,663 | 1,632 | 1,639 | -0.61% | 2,217,500 | 7771億8749万 | -4.65% |
| 05/28 | 1,675 | 1,675 | 1,640 | 1,649 | -1.02% | 1,156,000 | 7819億2933万 | -4.35% |
| 05/27 | 1,666 | 1,683 | 1,649 | 1,666 | +0.18% | 1,829,100 | 7899億9046万 | -3.7% |
| 05/26 | 1,651 | 1,665 | 1,633 | 1,663 | +0.3% | 1,856,400 | 7885億6791万 | -4.21% |
| 05/25 | 1,670 | 1,691 | 1,653 | 1,658 | -0.78% | 1,010,000 | 7861億9699万 | -4.82% |
| 05/22 | 1,697 | 1,703 | 1,661 | 1,671 | -1.18% | 1,401,400 | 7923億6138万 | -4.35% |
| 05/21 | 1,713 | 1,722 | 1,691 | 1,691 | -0.24% | 864,800 | 8018億4506万 | -3.54% |
| 05/20 | 1,740 | 1,744 | 1,689 | 1,695 | -2.59% | 1,187,000 | 8037億4179万 | -3.58% |
| 05/19 | 1,732 | 1,745 | 1,723 | 1,740 | +1.34% | 1,176,300 | 8250億8007万 | -1.36% |
| 05/18 | 1,767 | 1,781 | 1,717 | 1,717 | -3.81% | 1,273,000 | 8141億7384万 | -2.88% |
| 05/15 | 1,792 | 1,816 | 1,761 | 1,785 | -0.56% | 1,330,500 | 8464億1835万 | +0.62% |
| 05/14 | 1,803 | 1,816 | 1,784 | 1,795 | -0.39% | 1,161,100 | 8511億6019万 | +1.07% |
| 05/13 | 1,833 | 1,850 | 1,790 | 1,802 | -1.58% | 1,871,000 | 8544億7947万 | +1.18% |
| 05/12 | 1,785 | 1,839 | 1,779 | 1,831 | +2.98% | 1,802,600 | 8682億3081万 | +2.63% |
| 05/11 | 1,747 | 1,784 | 1,743 | 1,778 | +1.48% | 1,666,100 | 8430億9906万 | -0.45% |
| 05/08 | 1,746 | 1,760 | 1,722 | 1,752 | +0.29% | 2,055,700 | 8307億7028万 | -1.96% |
| 05/07 | 1,701 | 1,749 | 1,694 | 1,747 | +2.22% | 2,853,600 | 8283億9936万 | -2.4% |
| 05/01 | 1,729 | 1,754 | 1,706 | 1,709 | +1.18% | 2,704,400 | 8103億8037万 | -4.74% |
| 04/30 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | 1,730 | 1,739 | 1,679 | 1,689 | -3.49% | 2,460,300 | 8008億9669万 | -6.11% |
| 04/28 | 1,717 | 1,750 | 1,706 | 1,750 | +2.88% | 1,497,200 | 8298億2191万 | -2.94% |
| 04/27 | 1,701 | 1,714 | 1,691 | 1,701 | -0.76% | 1,082,600 | 8065億8690万 | -5.71% |
| 04/24 | 1,704 | 1,727 | 1,704 | 1,714 | +1.24% | 1,305,300 | 8127億5129万 | -4.99% |
| 04/23 | 1,695 | 1,703 | 1,674 | 1,693 | -0.94% | 1,324,300 | 8027億9342万 | -6.26% |
| 04/22 | 1,724 | 1,736 | 1,701 | 1,709 | -1.21% | 1,855,300 | 8103億8037万 | -5.68% |
| 04/21 | 1,758 | 1,772 | 1,730 | 1,730 | -1.98% | 1,533,500 | 8203億3823万 | -4.63% |
| 04/20 | 1,789 | 1,792 | 1,759 | 1,765 | -1.34% | 1,341,500 | 8369億3467万 | -2.7% |
| 04/17 | 1,816 | 1,816 | 1,789 | 1,789 | -1.92% | 1,103,000 | 8483億1508万 | -1.38% |
| 04/16 | 1,806 | 1,824 | 1,801 | 1,824 | +1% | 988,000 | 8649億1152万 | +0.61% |
| 04/15 | 1,815 | 1,823 | 1,798 | 1,806 | +0.22% | 1,260,400 | 8563億7621万 | -0.28% |
| 04/14 | 1,826 | 1,833 | 1,802 | 1,802 | -0.61% | 1,263,600 | 8544億7947万 | -0.33% |
| 04/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,551,637株（0.32%）-0.21%義務消失 |
| 04/13 | 1,824 | 1,842 | 1,799 | 1,813 | -0.33% | 1,016,500 | 8596億9550万 | +0.55% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,556,900株（0.53%）新規 |
| 04/10 | 1,849 | 1,853 | 1,812 | 1,819 | -0.55% | 1,411,900 | 8625億4060万 | +0.94% |
| 04/09 | 1,860 | 1,864 | 1,817 | 1,829 | -1.24% | 1,848,700 | 8672億8244万 | +1.55% |
| 04/08 | 1,935 | 1,936 | 1,852 | 1,852 | -0.11% | 1,950,500 | 8781億8867万 | +3% |
| 04/07 | 1,867 | 1,895 | 1,850 | 1,854 | +0.16% | 1,140,000 | 8791億3704万 | +3.06% |
| 04/06 | 1,898 | 1,909 | 1,851 | 1,851 | -3.14% | 1,428,500 | 8777億1449万 | +2.66% |
| 04/03 | 1,893 | 1,914 | 1,879 | 1,911 | +1.54% | 1,305,500 | 9061億6553万 | +5.64% |
| 04/02 | 1,899 | 1,917 | 1,867 | 1,882 | -0.21% | 1,852,700 | 8924億1419万 | +3.98% |
| 04/01 | 1,855 | 1,886 | 1,834 | 1,886 | +4.31% | 1,938,000 | 8943億1093万 | +4.14% |
| 03/31 | 1,817 | 1,846 | 1,797 | 1,808 | -0.82% | 2,427,100 | 8573億2458万 | -0.28% |
| 03/30 | 1,787 | 1,827 | 1,768 | 1,823 | -1.14% | 2,281,700 | 8644億3734万 | +0.22% |
| 03/27 | 1,823 | 1,844 | 1,806 | 1,844 | +1.21% | 2,228,000 | 8743億9520万 | +0.99% |
| 03/26 | （IR情報）15:30 代表取締役等役員人事の内定について |
| 03/26 | （IR情報）15:30 単独株式移転による純粋持株会社体制への移行に関するお知らせ |
| 03/26 | 1,829 | 1,838 | 1,792 | 1,822 | +0.77% | 2,208,800 | 8639億6315万 | -0.49% |
| 03/26 | （IR情報）8:58 純粋持株会社体制への移行等に関する一部報道について |
| 03/25 | 1,793 | 1,810 | 1,782 | 1,808 | +3.14% | 2,371,600 | 8573億2458万 | -1.47% |
| 03/24 | 1,745 | 1,760 | 1,728 | 1,753 | +2.04% | 1,784,900 | 8312億4446万 | -4.68% |
| 03/23 | 1,712 | 1,718 | 1,677 | 1,718 | -2.61% | 1,907,900 | 8146億4802万 | -6.78% |
| 03/19 | 1,793 | 1,803 | 1,750 | 1,764 | -3.61% | 2,639,400 | 8364億6048万 | -4.6% |
| 03/18 | 1,760 | 1,830 | 1,758 | 1,830 | +4.15% | 1,708,200 | 8677億5663万 | -1.13% |
| 03/17 | 1,753 | 1,769 | 1,746 | 1,757 | +0.75% | 1,227,600 | 8331億4120万 | -5.03% |
| 03/16 | 1,772 | 1,776 | 1,741 | 1,744 | -1.52% | 1,074,500 | 8269億7681万 | -5.78% |
| 03/13 | 1,748 | 1,798 | 1,741 | 1,771 | +0.28% | 2,326,700 | 8397億7977万 | -4.32% |
| 03/12 | 1,736 | 1,767 | 1,728 | 1,766 | -0.11% | 1,900,600 | 8374億885万 | -4.49% |
| 03/11 | 1,756 | 1,782 | 1,747 | 1,768 | +2.67% | 1,541,600 | 8383億5722万 | -4.23% |
| 03/10 | 1,715 | 1,742 | 1,702 | 1,722 | +2.81% | 1,982,300 | 8165億4476万 | -6.57% |
| 03/09 | 1,680 | 1,693 | 1,645 | 1,675 | -6.06% | 3,374,000 | 7942億5811万 | -9.12% |
| 03/06 | 1,759 | 1,783 | 1,746 | 1,783 | -0.5% | 1,582,900 | 8454億6998万 | -3.31% |
| 03/05 | 1,818 | 1,832 | 1,769 | 1,792 | +0.79% | 2,158,000 | 8497億3764万 | -2.61% |
| 03/04 | 1,802 | 1,834 | 1,751 | 1,778 | -4.61% | 3,038,100 | 8430億9906万 | -3.16% |
| 03/03 | 1,916 | 1,939 | 1,864 | 1,864 | -4.56% | 2,662,900 | 8838億7888万 | +1.64% |
| 03/02 | 1,928 | 1,954 | 1,916 | 1,953 | -3.03% | 2,173,000 | 9260億8125万 | +6.78% |
| 02/27 | 1,958 | 2,018 | 1,944 | 2,014 | +4.46% | 3,190,800 | 9550億647万 | +10.48% |
| 02/26 | 1,920 | 1,939 | 1,908 | 1,928 | +1.1% | 1,345,300 | 9142億2665万 | +6.4% |
| 02/25 | 1,938 | 1,943 | 1,887 | 1,907 | -1.5% | 1,435,100 | 9042億6879万 | +5.59% |
| 02/24 | 1,950 | 1,958 | 1,920 | 1,936 | -0.46% | 1,487,800 | 9180億2012万 | +7.56% |
| 02/20 | 1,980 | 1,984 | 1,888 | 1,945 | -2.75% | 3,050,800 | 9222億8778万 | +8.42% |
| 02/19 | 1,975 | 2,009 | 1,971 | 2,000 | +1.63% | 2,590,200 | 9483億6790万 | +11.86% |
| 02/18 | 1,935 | 1,968 | 1,923 | 1,968 | +2.18% | 2,108,900 | 9331億9401万 | +10.62% |
| 02/17 | （IR情報）15:30 取締役の異動等役員人事について |
| 02/17 | 1,908 | 1,933 | 1,901 | 1,926 | +1.32% | 1,846,000 | 9132億7828万 | +8.81% |
| 02/16 | 1,894 | 1,906 | 1,882 | 1,901 | +2.04% | 1,891,900 | 9014億2369万 | +7.89% |
| 02/13 | 1,888 | 1,892 | 1,854 | 1,863 | -0.96% | 1,836,300 | 8834億470万 | +6.21% |
| 02/12 | 1,828 | 1,888 | 1,828 | 1,881 | +4.04% | 3,714,000 | 8919億4001万 | +7.67% |
| 02/10 | 1,804 | 1,811 | 1,782 | 1,808 | +0.5% | 2,398,100 | 8573億2458万 | +3.97% |
| 02/09 | 1,800 | 1,809 | 1,783 | 1,799 | +0.33% | 1,851,500 | 8530億5692万 | +3.69% |
| 02/06 | 1,750 | 1,793 | 1,749 | 1,793 | +3.46% | 2,343,100 | 8502億1182万 | +3.64% |
| 02/05 | 1,737 | 1,752 | 1,711 | 1,733 | +1.17% | 2,686,600 | 8217億6078万 | +0.35% |
| 02/04 | 1,715 | 1,725 | 1,695 | 1,713 | +0.29% | 1,906,700 | 8122億7710万 | -0.7% |
| 02/03 | 1,688 | 1,708 | 1,677 | 1,708 | +1.85% | 1,587,200 | 8099億618万 | -0.93% |
| 02/02 | 1,730 | 1,741 | 1,668 | 1,677 | -2.67% | 2,141,200 | 7952億648万 | -2.67% |
| 01/30 | （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) |
| 01/30 | 1,724 | 1,728 | 1,698 | 1,723 | +1.06% | 1,672,000 | 8170億1894万 | 0% |
| 01/29 | 1,693 | 1,705 | 1,666 | 1,705 | +0.65% | 1,297,700 | 8084億8363万 | -0.87% |
| 01/28 | 1,684 | 1,707 | 1,675 | 1,694 | +1.01% | 1,633,000 | 8032億6761万 | -1.45% |
| 01/27 | 1,713 | 1,720 | 1,669 | 1,677 | -2.78% | 2,023,900 | 7952億648万 | -2.39% |
| 01/26 | 1,741 | 1,746 | 1,720 | 1,725 | -1.65% | 1,116,500 | 8179億6731万 | +0.52% |
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。
