| 2026 |
| 09/11 | 1,420 | 1,438 | 1,418 | 1,429 | -0.69% | 38,500 | 436億9882万 | -2.59% |
| 09/10 | 1,440 | 1,444 | 1,430 | 1,439 | -0.55% | 27,600 | 440億462万 | -1.98% |
| 09/09 | 1,438 | 1,455 | 1,434 | 1,447 | +0.28% | 31,600 | 442億4926万 | -1.43% |
| 09/08 | 1,443 | 1,452 | 1,430 | 1,443 | 0% | 28,400 | 441億2694万 | -1.64% |
| 09/07 | 1,458 | 1,461 | 1,442 | 1,443 | -1.16% | 32,400 | 441億2694万 | -1.57% |
| 09/04 | 1,461 | 1,466 | 1,450 | 1,460 | -0.21% | 31,900 | 446億4680万 | -0.48% |
| 09/03 | 1,474 | 1,483 | 1,462 | 1,463 | -0.34% | 27,000 | 447億3854万 | -0.27% |
| 09/02 | 1,472 | 1,487 | 1,465 | 1,468 | -0.81% | 33,700 | 448億9144万 | +0.07% |
| 09/01 | 1,470 | 1,485 | 1,461 | 1,480 | +0.07% | 38,300 | 452億5840万 | +0.89% |
| 08/31 | 1,490 | 1,495 | 1,470 | 1,479 | -1.14% | 26,500 | 452億2782万 | +0.89% |
| 08/28 | 1,500 | 1,505 | 1,490 | 1,496 | -0.6% | 30,600 | 457億4768万 | +2.19% |
| 08/27 | 1,510 | 1,527 | 1,505 | 1,505 | -0.33% | 29,800 | 460億2290万 | +2.87% |
| 08/26 | 1,498 | 1,530 | 1,498 | 1,510 | +0.53% | 26,000 | 461億7580万 | +3.35% |
| 08/25 | 1,518 | 1,518 | 1,496 | 1,502 | -0.27% | 22,400 | 459億3116万 | +3.02% |
| 08/24 | 1,500 | 1,519 | 1,496 | 1,506 | +1.01% | 42,500 | 460億5348万 | +3.58% |
| 08/21 | 1,472 | 1,494 | 1,470 | 1,491 | +0.34% | 31,300 | 455億9478万 | +2.69% |
| 08/20 | 1,446 | 1,486 | 1,446 | 1,486 | +2.77% | 66,100 | 454億4188万 | +2.41% |
| 08/19 | 1,453 | 1,453 | 1,432 | 1,446 | -1.23% | 43,600 | 442億1868万 | -0.28% |
| 08/18 | 1,460 | 1,476 | 1,455 | 1,464 | +0.27% | 29,000 | 447億6912万 | +0.97% |
| 08/17 | 1,460 | 1,476 | 1,448 | 1,460 | -0.68% | 76,000 | 446億4680万 | +0.69% |
| 08/14 | 1,456 | 1,470 | 1,446 | 1,470 | +1.38% | 31,600 | 449億5260万 | +1.52% |
| 08/13 | 1,455 | 1,455 | 1,434 | 1,450 | +0.07% | 31,900 | 443億4100万 | +0.28% |
| 08/12 | 1,433 | 1,455 | 1,425 | 1,449 | +0.98% | 34,600 | 443億1042万 | +0.21% |
| 08/10 | 1,451 | 1,465 | 1,433 | 1,435 | -2.11% | 43,500 | 438億8230万 | -0.62% |
| 08/07 | （IR情報）13:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,430 | 1,506 | 1,392 | 1,466 | +1.73% | 97,500 | 448億3028万 | +1.66% |
| 08/06 | 1,428 | 1,442 | 1,424 | 1,441 | +0.91% | 21,100 | 440億6578万 | +0.21% |
| 08/05 | 1,433 | 1,439 | 1,424 | 1,428 | +0.14% | 21,900 | 436億6824万 | -0.49% |
| 08/04 | 1,416 | 1,439 | 1,416 | 1,426 | -0.83% | 29,200 | 436億708万 | -0.42% |
| 08/03 | 1,462 | 1,462 | 1,406 | 1,438 | -1.91% | 61,800 | 439億7404万 | +0.63% |
| 07/31 | 1,460 | 1,496 | 1,455 | 1,466 | +0.83% | 33,100 | 448億3028万 | +2.88% |
| 07/30 | 1,447 | 1,474 | 1,444 | 1,454 | -0.68% | 69,200 | 444億6332万 | +2.39% |
| 07/29 | 1,481 | 1,494 | 1,445 | 1,464 | +0.9% | 66,300 | 447億6912万 | +3.46% |
| 07/28 | 1,465 | 1,465 | 1,438 | 1,451 | -0.34% | 25,900 | 443億7158万 | +2.91% |
| 07/27 | 1,457 | 1,465 | 1,454 | 1,456 | +0.28% | 22,100 | 445億2448万 | +3.63% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 151,452株（0.49%）-0.04%義務消失 |
| 07/24 | 1,454 | 1,454 | 1,424 | 1,452 | -0.21% | 26,700 | 444億216万 | +3.64% |
| 07/23 | 1,446 | 1,459 | 1,446 | 1,455 | +0.34% | 20,600 | 444億9390万 | +4.15% |
| 07/22 | 1,457 | 1,459 | 1,447 | 1,450 | +0.55% | 19,700 | 443億4100万 | +4.09% |
| 07/21 | 1,430 | 1,445 | 1,425 | 1,442 | +2.34% | 23,200 | 440億9636万 | +3.82% |
| 07/17 | 1,445 | 1,454 | 1,399 | 1,409 | -3.09% | 39,900 | 430億8722万 | +1.66% |
| 07/16 | 1,461 | 1,481 | 1,451 | 1,454 | -0.41% | 38,000 | 444億6332万 | +5.13% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 163,352株（0.53%）再IN |
| 07/15 | 1,472 | 1,478 | 1,434 | 1,460 | -0.14% | 107,400 | 446億4680万 | +5.95% |
| 07/14 | 1,462 | 1,468 | 1,446 | 1,462 | +1.18% | 64,800 | 447億796万 | +6.48% |
| 07/13 | 1,474 | 1,486 | 1,443 | 1,445 | -1.03% | 68,500 | 441億8810万 | +5.71% |
| 07/10 | 1,440 | 1,468 | 1,440 | 1,460 | +2.24% | 50,600 | 446億4680万 | +7.2% |
| 07/09 | 1,420 | 1,446 | 1,407 | 1,428 | +0.92% | 58,700 | 436億6824万 | +5.23% |
| 07/08 | 1,422 | 1,430 | 1,410 | 1,415 | -1.26% | 28,300 | 432億7070万 | +4.58% |
| 07/07 | 1,426 | 1,467 | 1,426 | 1,433 | +1.27% | 56,400 | 438億2114万 | +6.23% |
| 07/06 | 1,380 | 1,415 | 1,380 | 1,415 | +2.76% | 31,800 | 432億7070万 | +5.28% |
| 07/03 | 1,376 | 1,400 | 1,367 | 1,377 | +0.15% | 49,100 | 421億866万 | +2.68% |
| 07/02 | 1,370 | 1,389 | 1,366 | 1,375 | +0.88% | 36,300 | 420億4750万 | +2.61% |
| 07/01 | 1,353 | 1,372 | 1,349 | 1,363 | +0.74% | 28,900 | 416億8054万 | +1.79% |
| 06/30 | 1,370 | 1,371 | 1,344 | 1,353 | -0.37% | 26,300 | 413億7474万 | +1.05% |
| 06/29 | 1,333 | 1,361 | 1,333 | 1,358 | +1.34% | 33,400 | 415億2764万 | +1.34% |
| 06/26 | （IR情報）15:00 人事異動に関するお知らせ |
| 06/26 | 1,324 | 1,346 | 1,318 | 1,340 | +1.21% | 40,600 | 409億7720万 | 0% |
| 06/25 | 1,325 | 1,333 | 1,323 | 1,324 | -0.3% | 16,200 | 404億8792万 | -1.27% |
| 06/24 | 1,340 | 1,344 | 1,321 | 1,328 | -0.67% | 29,700 | 406億1024万 | -0.97% |
| 06/23 | 1,350 | 1,354 | 1,330 | 1,337 | -0.3% | 35,800 | 408億8546万 | -0.45% |
| 06/22 | 1,357 | 1,357 | 1,336 | 1,341 | -0.67% | 26,500 | 410億778万 | -0.3% |
| 06/19 | 1,360 | 1,370 | 1,345 | 1,350 | -0.59% | 28,900 | 412億8300万 | +0.3% |
| 06/18 | 1,350 | 1,366 | 1,349 | 1,358 | +0.3% | 22,300 | 415億2764万 | +0.67% |
| 06/17 | 1,350 | 1,362 | 1,344 | 1,354 | +1.12% | 24,000 | 414億532万 | +0.22% |
| 06/16 | 1,362 | 1,362 | 1,336 | 1,339 | -2.62% | 31,400 | 409億4662万 | -1.33% |
| 06/15 | 1,356 | 1,378 | 1,356 | 1,375 | +2.69% | 46,600 | 420億4750万 | +0.73% |
| 06/12 | 1,337 | 1,349 | 1,322 | 1,339 | +1.13% | 43,700 | 409億4662万 | -2.33% |
| 06/11 | 1,334 | 1,335 | 1,305 | 1,324 | -0.45% | 38,400 | 404億8792万 | -3.92% |
| 06/10 | 1,320 | 1,336 | 1,315 | 1,330 | +0.61% | 50,100 | 406億7140万 | -4.11% |
| 06/09 | 1,325 | 1,347 | 1,316 | 1,322 | +0.15% | 30,800 | 404億2676万 | -5.23% |
| 06/08 | 1,314 | 1,327 | 1,310 | 1,320 | -1.35% | 44,000 | 403億6560万 | -5.92% |
| 06/05 | 1,305 | 1,344 | 1,305 | 1,338 | +2.53% | 34,000 | 409億1604万 | -5.24% |
| 06/04 | 1,301 | 1,310 | 1,294 | 1,305 | -0.76% | 46,900 | 399億690万 | -8.03% |
| 06/03 | 1,321 | 1,321 | 1,302 | 1,315 | -0.45% | 49,900 | 402億1270万 | -7.78% |
| 06/02 | 1,328 | 1,328 | 1,297 | 1,321 | -1.27% | 48,400 | 403億9618万 | -7.88% |
| 06/01 | 1,351 | 1,360 | 1,329 | 1,338 | -0.89% | 78,700 | 409億1604万 | -7.21% |
| 05/29 | 1,347 | 1,368 | 1,347 | 1,350 | -0.52% | 30,000 | 412億8300万 | -6.96% |
| 05/28 | 1,349 | 1,363 | 1,331 | 1,357 | -0.29% | 48,400 | 414億9706万 | -6.99% |
| 05/27 | 1,390 | 1,390 | 1,346 | 1,361 | -1.52% | 45,100 | 416億1938万 | -7.23% |
| 05/26 | 1,367 | 1,389 | 1,352 | 1,382 | +1.92% | 44,400 | 422億6156万 | -6.31% |
| 05/25 | 1,361 | 1,384 | 1,346 | 1,356 | +0.44% | 45,000 | 414億6648万 | -8.56% |
| 05/22 | 1,370 | 1,370 | 1,334 | 1,350 | +0.52% | 35,400 | 412億8300万 | -9.58% |
| 05/21 | 1,385 | 1,387 | 1,343 | 1,343 | -1.4% | 51,700 | 410億6894万 | -10.59% |
| 05/20 | 1,380 | 1,388 | 1,340 | 1,362 | -1.8% | 73,700 | 416億4996万 | -10.04% |
| 05/19 | 1,400 | 1,400 | 1,362 | 1,387 | +0.65% | 77,600 | 424億1446万 | -9.05% |
| 05/18 | 1,415 | 1,424 | 1,370 | 1,378 | -3.43% | 117,200 | 421億3924万 | -10.29% |
| 05/15 | 1,407 | 1,444 | 1,403 | 1,427 | +1.78% | 116,900 | 436億3766万 | -7.64% |
| 05/14 | （IR情報）13:30 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,518 | 1,518 | 1,379 | 1,402 | -6.66% | 254,000 | 428億7316万 | -9.66% |
| 05/13 | 1,551 | 1,567 | 1,502 | 1,502 | -2.85% | 43,700 | 459億3116万 | -3.72% |
| 05/12 | 1,522 | 1,557 | 1,522 | 1,546 | +1.71% | 48,200 | 472億7668万 | -1.21% |
| 05/11 | 1,511 | 1,529 | 1,506 | 1,520 | +0.4% | 63,700 | 464億8160万 | -3.12% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 117,252株（0.38%）-0.12%義務消失 |
| 05/08 | 1,530 | 1,530 | 1,482 | 1,514 | -1.5% | 83,700 | 462億9812万 | -3.63% |
| 05/07 | 1,548 | 1,564 | 1,534 | 1,537 | +0.33% | 33,100 | 470億146万 | -2.47% |
| 05/01 | 1,513 | 1,541 | 1,505 | 1,532 | +0.52% | 38,000 | 468億4856万 | -3.16% |
| 04/30 | 1,532 | 1,533 | 1,505 | 1,524 | -1.49% | 56,700 | 466億392万 | -4.03% |
| 04/28 | 1,507 | 1,547 | 1,507 | 1,547 | +2.65% | 52,500 | 473億726万 | -2.95% |
| 04/27 | 1,500 | 1,523 | 1,476 | 1,507 | +0.74% | 80,000 | 460億8406万 | -5.75% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 155,052株（0.5%）再IN |
| 04/24 | 1,517 | 1,528 | 1,491 | 1,496 | -1.38% | 47,900 | 457億4768万 | -6.62% |
| 04/23 | 1,515 | 1,527 | 1,505 | 1,517 | -0.65% | 40,000 | 463億8986万 | -5.78% |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 150,452株（0.49%）-0.01%義務消失 |
| 04/22 | 1,550 | 1,550 | 1,512 | 1,527 | -1.29% | 33,200 | 466億9566万 | -5.57% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 154,552株（0.5%）再IN |
| 04/21 | 1,563 | 1,592 | 1,547 | 1,547 | -1.21% | 54,200 | 473億726万 | -4.57% |
| 04/20 | 1,542 | 1,572 | 1,528 | 1,566 | +1.82% | 109,500 | 478億8828万 | -3.75% |
| 04/17 | 1,562 | 1,567 | 1,534 | 1,538 | -2.23% | 84,500 | 470億3204万 | -5.88% |
| 04/10 | （IR情報）10:00 代表取締役の氏名変更(松井角平襲名)のお知らせ |
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。
