| 2026 |
| 03/09 | 3,545 | 3,630 | 3,485 | 3,585 | -5.78% | 190,000 | 1586億6672万 | -5.71% |
| 03/06 | 3,790 | 3,805 | 3,705 | 3,805 | -0.39% | 83,800 | 1684億359万 | +0.34% |
| 03/05 | 3,825 | 3,910 | 3,780 | 3,820 | +3.52% | 132,400 | 1690億6747万 | +1.14% |
| 03/04 | 3,760 | 3,835 | 3,580 | 3,690 | -6.23% | 367,000 | 1633億1386万 | -2.04% |
| 03/03 | 4,080 | 4,140 | 3,915 | 3,935 | -5.07% | 348,600 | 1741億5719万 | +4.74% |
| 03/02 | 4,100 | 4,220 | 4,055 | 4,145 | -1.31% | 143,000 | 1834億5148万 | +10.74% |
| 02/27 | 4,090 | 4,210 | 4,090 | 4,200 | +2.69% | 119,100 | 1858億8570万 | +13.02% |
| 02/26 | （IR情報）15:30 株式給付信託(J-ESOP)の導入に伴う株式給付規程の制定及び第三者割当による自己株式の処分に関するお知らせ |
| 02/26 | 4,130 | 4,150 | 4,080 | 4,090 | -0.97% | 95,100 | 1810億1726万 | +10.87% |
| 02/25 | 4,130 | 4,140 | 4,045 | 4,130 | 0% | 137,100 | 1827億8760万 | +12.66% |
| 02/24 | 4,125 | 4,170 | 4,060 | 4,130 | +2.61% | 226,000 | 1827億8760万 | +13.4% |
| 02/20 | 4,020 | 4,055 | 3,990 | 4,025 | -0.25% | 106,900 | 1781億4046万 | +11.16% |
| 02/19 | 3,930 | 4,060 | 3,930 | 4,035 | +2.54% | 112,800 | 1785億8304万 | +12.08% |
| 02/18 | 3,935 | 3,960 | 3,890 | 3,935 | -0.88% | 174,800 | 1741億5719万 | +9.98% |
| 02/17 | 4,005 | 4,055 | 3,930 | 3,970 | -0.75% | 180,600 | 1757億624万 | +11.58% |
| 02/16 | 3,855 | 4,010 | 3,835 | 4,000 | +6.67% | 274,000 | 1770億3400万 | +13.22% |
| 02/13 | 3,830 | 3,845 | 3,725 | 3,750 | -2.47% | 163,000 | 1659億6937万 | +6.9% |
| 02/12 | 3,725 | 3,850 | 3,720 | 3,845 | +4.63% | 187,500 | 1701億7393万 | +10.05% |
| 02/10 | 3,650 | 3,705 | 3,625 | 3,675 | +1.66% | 202,600 | 1626億4998万 | +5.72% |
| 02/09 | 3,660 | 3,660 | 3,555 | 3,615 | +2.12% | 137,700 | 1599億9447万 | +4.33% |
| 02/06 | 3,545 | 3,580 | 3,505 | 3,540 | +1.14% | 160,400 | 1566億7509万 | +2.46% |
| 02/05 | （IR情報）22:00 水道機工株式会社(証券コード:6403)株式に対する公開買付けの開始並びに同社及び東レ株式会社との資本業務提携に関するお知らせ |
| 02/05 | 3,550 | 3,565 | 3,455 | 3,500 | +0.57% | 141,600 | 1549億475万 | +1.45% |
| 02/04 | 3,500 | 3,520 | 3,465 | 3,480 | -0.29% | 145,600 | 1540億1958万 | +1.02% |
| 02/03 | 3,485 | 3,515 | 3,430 | 3,490 | +4.18% | 233,200 | 1544億6216万 | +1.42% |
| 02/02 | 3,340 | 3,415 | 3,310 | 3,350 | +1.36% | 226,500 | 1482億6597万 | -2.47% |
| 01/30 | 3,300 | 3,320 | 3,255 | 3,305 | -0.75% | 242,800 | 1462億7434万 | -3.76% |
| 01/29 | 3,215 | 3,330 | 3,150 | 3,330 | -3.2% | 563,200 | 1473億8080万 | -2.94% |
| 01/28 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/28 | （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) |
| 01/28 | 3,570 | 3,570 | 3,440 | 3,440 | -3.78% | 274,400 | 1522億4924万 | +0.15% |
| 01/27 | 3,490 | 3,585 | 3,470 | 3,575 | +3.92% | 155,900 | 1582億2413万 | +4.32% |
| 01/26 | 3,510 | 3,550 | 3,440 | 3,440 | -3.91% | 120,600 | 1522億4924万 | +0.79% |
| 01/23 | 3,500 | 3,580 | 3,450 | 3,580 | +3.02% | 222,300 | 1584億4543万 | +5.14% |
| 01/22 | 3,525 | 3,535 | 3,465 | 3,475 | -1.42% | 195,100 | 1537億9828万 | +2.39% |
| 01/21 | 3,470 | 3,540 | 3,460 | 3,525 | +0.14% | 116,300 | 1560億1121万 | +4.14% |
| 01/20 | 3,520 | 3,555 | 3,470 | 3,520 | 0% | 177,100 | 1557億8992万 | +4.39% |
| 01/19 | 3,585 | 3,585 | 3,490 | 3,520 | -2.22% | 128,900 | 1557億8992万 | +4.73% |
| 01/16 | 3,540 | 3,600 | 3,520 | 3,600 | +2.86% | 161,800 | 1593億3060万 | +7.4% |
| 01/15 | 3,465 | 3,510 | 3,465 | 3,500 | +0.14% | 78,300 | 1549億475万 | +4.82% |
| 01/14 | 3,450 | 3,495 | 3,440 | 3,495 | +2.04% | 121,800 | 1546億8345万 | +5.02% |
| 01/13 | 3,415 | 3,440 | 3,380 | 3,425 | +2.39% | 136,800 | 1515億8536万 | +3.16% |
| 01/09 | 3,365 | 3,380 | 3,335 | 3,345 | -0.74% | 79,500 | 1480億4468万 | +0.94% |
| 01/08 | 3,390 | 3,430 | 3,370 | 3,370 | -1.17% | 102,500 | 1491億5114万 | +1.78% |
| 01/07 | 3,365 | 3,440 | 3,340 | 3,410 | +0.74% | 122,000 | 1509億2148万 | +3.08% |
| 01/06 | 3,385 | 3,410 | 3,370 | 3,385 | -0.73% | 96,000 | 1498億1502万 | +2.42% |
| 01/05 | 3,400 | 3,460 | 3,380 | 3,410 | +1.34% | 85,300 | 1509億2148万 | +3.21% |
| 2025 |
| 12/30 | 3,415 | 3,435 | 3,365 | 3,365 | -1.61% | 71,500 | 1489億2985万 | +1.97% |
| 12/29 | 3,400 | 3,420 | 3,365 | 3,420 | +1.33% | 85,500 | 1513億6407万 | +3.73% |
| 12/26 | 3,375 | 3,385 | 3,345 | 3,375 | +0.15% | 46,100 | 1493億7243万 | +2.61% |
| 12/25 | 3,370 | 3,370 | 3,325 | 3,370 | +0.75% | 57,000 | 1491億5114万 | +2.59% |
| 12/24 | 3,315 | 3,380 | 3,315 | 3,345 | +0.9% | 67,900 | 1480億4468万 | +2.01% |
| 12/23 | 3,250 | 3,335 | 3,230 | 3,315 | +2% | 90,800 | 1467億1692万 | +1.22% |
| 12/22 | 3,430 | 3,445 | 3,240 | 3,250 | -4.97% | 189,300 | 1438億4012万 | -0.79% |
| 12/19 | 3,230 | 3,420 | 3,230 | 3,420 | +5.23% | 378,900 | 1513億6407万 | +4.24% |
| 12/18 | 3,205 | 3,250 | 3,200 | 3,250 | +0.93% | 74,600 | 1438億4012万 | -0.85% |
| 12/17 | 3,250 | 3,260 | 3,205 | 3,220 | -0.77% | 62,100 | 1425億1237万 | -1.8% |
| 12/16 | 3,250 | 3,270 | 3,235 | 3,245 | -1.37% | 66,800 | 1436億1883万 | -1.1% |
| 12/15 | 3,245 | 3,290 | 3,240 | 3,290 | +1.39% | 54,700 | 1456億1046万 | +0.15% |
| 12/12 | 3,220 | 3,250 | 3,210 | 3,245 | +0.78% | 71,200 | 1436億1883万 | -1.16% |
| 12/11 | 3,235 | 3,250 | 3,200 | 3,220 | -0.31% | 69,800 | 1425億1237万 | -1.92% |
| 12/10 | 3,290 | 3,300 | 3,230 | 3,230 | -1.82% | 96,700 | 1429億5495万 | -1.67% |
| 12/09 | 3,280 | 3,295 | 3,260 | 3,290 | 0% | 86,500 | 1456億1046万 | 0% |
| 12/08 | 3,230 | 3,290 | 3,230 | 3,290 | +1.86% | 68,300 | 1456億1046万 | -0.03% |
| 12/05 | 3,235 | 3,265 | 3,230 | 3,230 | -1.67% | 61,200 | 1429億5495万 | -1.91% |
| 12/04 | 3,250 | 3,310 | 3,235 | 3,285 | +0.61% | 66,000 | 1453億8917万 | -0.39% |
| 12/03 | 3,295 | 3,315 | 3,225 | 3,265 | -0.76% | 97,300 | 1445億400万 | -1.27% |
| 12/02 | 3,295 | 3,315 | 3,235 | 3,290 | +0.15% | 103,600 | 1456億1046万 | -0.33% |
| 12/01 | 3,345 | 3,365 | 3,275 | 3,285 | -1.79% | 93,100 | 1453億8917万 | -0.18% |
| 11/28 | 3,320 | 3,365 | 3,315 | 3,345 | +0.15% | 115,700 | 1480億4468万 | +2.01% |
| 11/27 | 3,345 | 3,345 | 3,310 | 3,340 | +0.91% | 78,000 | 1478億2339万 | +2.3% |
| 11/26 | 3,255 | 3,330 | 3,255 | 3,310 | +0.46% | 132,500 | 1464億9563万 | +1.85% |
| 11/25 | 3,295 | 3,315 | 3,255 | 3,295 | +2.17% | 93,600 | 1458億3175万 | +1.79% |
| 11/21 | 3,210 | 3,290 | 3,200 | 3,225 | -1.68% | 184,100 | 1427億3366万 | +0.12% |
| 11/20 | 3,295 | 3,325 | 3,270 | 3,280 | +1.71% | 76,200 | 1451億6788万 | +2.21% |
| 11/19 | 3,245 | 3,260 | 3,205 | 3,225 | -0.15% | 66,000 | 1427億3366万 | +0.91% |
| 11/18 | 3,315 | 3,320 | 3,220 | 3,230 | -3.44% | 130,800 | 1429億5495万 | +1.51% |
| 11/17 | 3,370 | 3,400 | 3,340 | 3,345 | -0.74% | 106,000 | 1480億4468万 | +5.55% |
| 11/14 | 3,360 | 3,380 | 3,345 | 3,370 | +0.6% | 87,900 | 1491億5114万 | +6.92% |
| 11/13 | 3,285 | 3,380 | 3,285 | 3,350 | +2.13% | 117,000 | 1482億6597万 | +6.86% |
| 11/12 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/12 | 3,240 | 3,300 | 3,240 | 3,280 | +0.77% | 91,500 | 1451億6788万 | +5.13% |
| 11/11 | 3,350 | 3,370 | 3,235 | 3,255 | -2.84% | 143,200 | 1440億6141万 | +4.8% |
| 11/10 | 3,280 | 3,365 | 3,275 | 3,350 | +2.92% | 161,400 | 1482億6597万 | +8.31% |
| 11/07 | 3,260 | 3,280 | 3,250 | 3,255 | +0.46% | 91,900 | 1440億6141万 | +5.82% |
| 11/06 | 3,225 | 3,285 | 3,225 | 3,240 | -0.77% | 139,300 | 1433億9754万 | +5.78% |
| 11/05 | 3,325 | 3,345 | 3,180 | 3,265 | -2.83% | 228,600 | 1445億400万 | +6.87% |
| 11/04 | 3,330 | 3,405 | 3,310 | 3,360 | +1.51% | 236,400 | 1487億856万 | +10.34% |
| 10/31 | 3,350 | 3,375 | 3,280 | 3,310 | -1.19% | 182,100 | 1464億9563万 | +9.06% |
| 10/30 | 3,370 | 3,405 | 3,310 | 3,350 | +0.45% | 283,100 | 1482億6597万 | +10.74% |
| 10/29 | 3,480 | 3,525 | 3,335 | 3,335 | -4.99% | 448,000 | 1476億209万 | +10.65% |
| 10/28 | 3,570 | 3,725 | 3,425 | 3,510 | +11.96% | 1,429,500 | 1553億4733万 | +16.81% |
| 10/27 | （IR情報）15:30 通期連結業績予想および配当予想の修正に関するお知らせ |
| 10/27 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 10/27 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/27 | 3,085 | 3,160 | 3,075 | 3,135 | +3.64% | 310,200 | 1387億5039万 | +4.92% |
| 10/24 | 2,988 | 3,025 | 2,981 | 3,025 | +0.9% | 104,500 | 1338億8196万 | +1.31% |
| 10/23 | 2,990 | 3,015 | 2,979 | 2,998 | +0.13% | 127,900 | 1326億8698万 | +0.4% |
| 10/22 | 2,981 | 3,005 | 2,958 | 2,994 | +0.84% | 97,500 | 1325億994万 | +0.13% |
| 10/21 | 2,970 | 2,996 | 2,952 | 2,969 | -0.27% | 115,800 | 1314億348万 | -0.84% |
| 10/20 | 2,934 | 2,977 | 2,919 | 2,977 | +2.83% | 131,300 | 1317億5755万 | -0.7% |
| 10/17 | 2,861 | 2,914 | 2,844 | 2,895 | -1.06% | 154,700 | 1281億2835万 | -3.5% |
| 10/16 | 2,933 | 2,954 | 2,917 | 2,926 | -0.51% | 117,300 | 1295億37万 | -2.63% |
| 10/15 | 2,886 | 2,955 | 2,885 | 2,941 | +1.69% | 132,400 | 1301億6424万 | -2.29% |
| 10/14 | 2,869 | 2,917 | 2,853 | 2,892 | +0.1% | 164,600 | 1279億9558万 | -4.14% |
| 10/10 | 2,900 | 2,939 | 2,865 | 2,889 | -1.7% | 187,200 | 1278億6280万 | -4.46% |
| 10/09 | 2,960 | 2,970 | 2,923 | 2,939 | +0.14% | 136,900 | 1300億7573万 | -3% |
| 10/08 | 2,946 | 2,975 | 2,930 | 2,935 | -1.05% | 119,600 | 1298億9869万 | -3.2% |
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。
