| 2026 |
| 03/06 | 3,600 | 3,655 | 3,550 | 3,610 | -1.5% | 54,000 | 595億2717万 | -0.96% |
| 03/05 | 3,680 | 3,745 | 3,635 | 3,665 | +2.66% | 81,700 | 604億3409万 | +1.22% |
| 03/04 | 3,665 | 3,725 | 3,480 | 3,570 | -5.93% | 130,300 | 588億6759万 | -0.75% |
| 03/03 | 3,880 | 3,990 | 3,785 | 3,795 | -3.31% | 89,300 | 625億7773万 | +6.12% |
| 03/02 | 3,915 | 3,975 | 3,845 | 3,925 | -1.51% | 87,900 | 647億2137万 | +10.53% |
| 02/27 | 3,830 | 4,015 | 3,830 | 3,985 | +4.05% | 87,300 | 657億1074万 | +13.21% |
| 02/26 | 3,910 | 3,915 | 3,830 | 3,830 | -1.67% | 55,500 | 631億5486万 | +9.9% |
| 02/25 | 3,860 | 3,975 | 3,830 | 3,895 | +1.43% | 107,700 | 642億2668万 | +12.74% |
| 02/24 | 3,800 | 3,855 | 3,740 | 3,840 | +1.32% | 49,800 | 633億1976万 | +12.12% |
| 02/20 | 3,810 | 3,845 | 3,775 | 3,790 | -1.69% | 35,700 | 624億9528万 | +11.44% |
| 02/19 | 3,830 | 3,875 | 3,805 | 3,855 | -0.13% | 36,000 | 635億6710万 | +14.29% |
| 02/18 | 3,825 | 3,895 | 3,820 | 3,860 | +0.13% | 37,800 | 636億4955万 | +15.67% |
| 02/17 | 3,765 | 3,880 | 3,760 | 3,855 | +2.39% | 76,100 | 635億6710万 | +16.89% |
| 02/16 | 3,785 | 3,820 | 3,720 | 3,765 | +0.94% | 86,600 | 620億8305万 | +15.74% |
| 02/13 | 3,820 | 3,845 | 3,685 | 3,730 | -3.12% | 128,400 | 615億591万 | +16.13% |
| 02/12 | 3,850 | 3,890 | 3,780 | 3,850 | +0.13% | 163,200 | 634億8465万 | +21.37% |
| 02/10 | 3,855 | 3,870 | 3,750 | 3,845 | -0.26% | 167,300 | 634億221万 | +22.96% |
| 02/09 | 3,880 | 3,960 | 3,755 | 3,855 | +1.18% | 356,300 | 635億6710万 | +25.16% |
| 02/06 | （IR情報）14:40 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 02/06 | （IR情報）14:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,285 | 3,870 | 3,250 | 3,810 | +14.76% | 474,400 | 628億2507万 | +25.66% |
| 02/05 | 3,260 | 3,350 | 3,240 | 3,320 | +2% | 114,500 | 547億4521万 | +11.15% |
| 02/04 | 3,195 | 3,265 | 3,175 | 3,255 | +1.88% | 64,000 | 536億7339万 | +9.89% |
| 02/03 | 3,075 | 3,195 | 3,060 | 3,195 | +5.62% | 115,600 | 526億8402万 | +8.71% |
| 02/02 | 3,050 | 3,155 | 3,010 | 3,025 | +0.83% | 89,100 | 498億8080万 | +3.74% |
| 01/30 | 3,015 | 3,015 | 2,973 | 3,000 | +0.13% | 48,900 | 494億6856万 | +3.41% |
| 01/29 | 3,010 | 3,010 | 2,932 | 2,996 | -0.63% | 76,600 | 494億260万 | +3.78% |
| 01/28 | （IR情報）15:00 役員の処分に関するお知らせ |
| 01/28 | 3,025 | 3,035 | 2,995 | 3,015 | -1.47% | 41,900 | 497億1590万 | +4.91% |
| 01/27 | 3,055 | 3,070 | 3,015 | 3,060 | 0% | 41,000 | 504億5793万 | +7.07% |
| 01/26 | 3,100 | 3,100 | 3,025 | 3,060 | -3.16% | 88,100 | 504億5793万 | +7.71% |
| 01/23 | 3,155 | 3,180 | 3,135 | 3,160 | +0.32% | 59,200 | 521億688万 | +11.86% |
| 01/22 | 3,145 | 3,215 | 3,105 | 3,150 | +1.29% | 92,600 | 519億4199万 | +12.22% |
| 01/21 | 3,020 | 3,130 | 3,020 | 3,110 | +0.65% | 68,900 | 512億8241万 | +11.59% |
| 01/20 | 3,140 | 3,170 | 3,080 | 3,090 | -1.59% | 106,100 | 509億5262万 | +11.67% |
| 01/19 | 3,190 | 3,215 | 3,080 | 3,140 | -3.24% | 196,900 | 517億7709万 | +14.22% |
| 01/16 | 3,090 | 3,265 | 3,085 | 3,245 | +5.36% | 269,100 | 535億849万 | +18.86% |
| 01/15 | 2,950 | 3,100 | 2,939 | 3,080 | +4.34% | 266,200 | 507億8772万 | +13.74% |
| 01/14 | 2,880 | 2,984 | 2,865 | 2,952 | +2.39% | 207,300 | 486億7706万 | +9.82% |
| 01/13 | 2,849 | 2,895 | 2,810 | 2,883 | +5.1% | 256,100 | 475億3929万 | +7.86% |
| 01/09 | （IR情報）18:45 2026年3月期(連結)第2四半期決算補足説明資料 |
| 01/09 | （IR情報）18:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/09 | 2,747 | 2,769 | 2,733 | 2,743 | +0.22% | 80,100 | 452億3075万 | +3.08% |
| 01/08 | 2,711 | 2,750 | 2,711 | 2,737 | +0.92% | 36,600 | 451億3182万 | +3.05% |
| 01/07 | 2,732 | 2,745 | 2,705 | 2,712 | -0.73% | 51,200 | 447億1958万 | +2.38% |
| 01/06 | 2,698 | 2,770 | 2,698 | 2,732 | +1.94% | 148,900 | 450億4937万 | +3.29% |
| 01/05 | 2,654 | 2,700 | 2,654 | 2,680 | +1.02% | 93,600 | 441億9191万 | +1.59% |
| 2025 |
| 12/30 | 2,663 | 2,691 | 2,652 | 2,653 | -1.15% | 43,100 | 437億4670万 | +0.8% |
| 12/29 | 2,712 | 2,715 | 2,663 | 2,684 | -0.59% | 70,000 | 442億5787万 | +2.25% |
| 12/26 | （IR情報）16:00 追加再発防止策詳細実行計画策定のお知らせ |
| 12/26 | 2,669 | 2,713 | 2,650 | 2,700 | +1.12% | 92,400 | 445億2170万 | +3.17% |
| 12/25 | 2,674 | 2,675 | 2,638 | 2,670 | +1.75% | 39,300 | 440億2702万 | +2.42% |
| 12/24 | 2,637 | 2,667 | 2,624 | 2,624 | -0.98% | 31,900 | 432億6850万 | +1.04% |
| 12/23 | 2,640 | 2,673 | 2,629 | 2,650 | -0.11% | 41,500 | 436億9723万 | +2.4% |
| 12/22 | 2,665 | 2,679 | 2,645 | 2,653 | -0.45% | 35,400 | 437億4670万 | +2.87% |
| 12/19 | 2,652 | 2,679 | 2,642 | 2,665 | +1.37% | 34,300 | 439億4457万 | +3.7% |
| 12/18 | 2,610 | 2,629 | 2,601 | 2,629 | +0.11% | 48,800 | 433億5095万 | +2.5% |
| 12/17 | 2,645 | 2,650 | 2,616 | 2,626 | -0.83% | 34,400 | 433億148万 | +2.62% |
| 12/16 | 2,713 | 2,713 | 2,647 | 2,648 | -2.4% | 38,200 | 436億6425万 | +3.64% |
| 12/15 | 2,650 | 2,716 | 2,622 | 2,713 | +2.03% | 66,500 | 447億3607万 | +6.39% |
| 12/12 | 2,635 | 2,659 | 2,612 | 2,659 | +2.27% | 60,300 | 438億4563万 | +4.64% |
| 12/11 | 2,667 | 2,667 | 2,596 | 2,600 | -1.85% | 54,900 | 428億7275万 | +2.56% |
| 12/10 | 2,662 | 2,674 | 2,632 | 2,649 | -0.15% | 73,500 | 436億8074万 | +4.7% |
| 12/09 | 2,732 | 2,812 | 2,640 | 2,653 | -2.1% | 284,500 | 437億4670万 | +5.15% |
| 12/08 | 2,620 | 2,710 | 2,580 | 2,710 | +5.45% | 139,700 | 446億8660万 | +7.75% |
| 12/05 | 2,570 | 2,593 | 2,566 | 2,570 | -0.39% | 39,200 | 423億7807万 | +2.51% |
| 12/04 | 2,570 | 2,599 | 2,570 | 2,580 | +0.23% | 60,100 | 425億4296万 | +2.99% |
| 12/03 | （IR情報）15:30 (訂正)「特別委員会の調査報告書の公表に関するお知らせ」の一部訂正に関するお知らせ |
| 12/03 | 2,602 | 2,615 | 2,564 | 2,574 | -1.72% | 83,100 | 424億4402万 | +2.43% |
| 12/02 | 2,590 | 2,620 | 2,542 | 2,619 | +1.91% | 105,900 | 431億8605万 | +3.64% |
| 12/01 | （IR情報）17:00 特別委員会の調査報告書の公表に関するお知らせ |
| 12/01 | 2,615 | 2,628 | 2,551 | 2,570 | -1.53% | 80,400 | 423億7807万 | +1.34% |
| 11/28 | （IR情報）13:00 特別委員会の調査報告書の受領に関するお知らせ |
| 11/28 | 2,559 | 2,615 | 2,559 | 2,610 | +2.11% | 54,700 | 430億3765万 | +2.51% |
| 11/27 | 2,535 | 2,568 | 2,535 | 2,556 | +0.83% | 72,500 | 421億4721万 | +0.24% |
| 11/26 | 2,497 | 2,538 | 2,480 | 2,535 | +2.26% | 54,300 | 418億93万 | -0.71% |
| 11/25 | 2,481 | 2,500 | 2,468 | 2,479 | -0.2% | 83,700 | 408億7752万 | -3.05% |
| 11/21 | 2,409 | 2,484 | 2,407 | 2,484 | +1.8% | 82,700 | 409億5997万 | -3.08% |
| 11/20 | 2,443 | 2,463 | 2,433 | 2,440 | +0.74% | 84,100 | 402億3443万 | -5.02% |
| 11/19 | 2,418 | 2,437 | 2,387 | 2,422 | +0.62% | 87,400 | 399億3762万 | -5.98% |
| 11/18 | 2,421 | 2,428 | 2,383 | 2,407 | -1.15% | 75,500 | 396億9027万 | -6.74% |
| 11/17 | 2,433 | 2,453 | 2,395 | 2,435 | +0.33% | 96,800 | 401億5198万 | -5.91% |
| 11/14 | （IR情報）17:00 2026年3月期半期報告書の提出期限延長に係る承認のお知らせ |
| 11/14 | 2,481 | 2,500 | 2,427 | 2,427 | -4.11% | 118,200 | 400億2006万 | -6.55% |
| 11/13 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算発表の延期及び2026年3月期半期報告書の提出期限延長に係る承認申請書提出に関するお知らせ |
| 11/13 | 2,483 | 2,539 | 2,483 | 2,531 | +1.81% | 65,200 | 417億3498万 | -2.88% |
| 11/12 | 2,514 | 2,530 | 2,482 | 2,486 | -0.88% | 71,400 | 409億9295万 | -4.79% |
| 11/11 | 2,525 | 2,531 | 2,470 | 2,508 | -0.67% | 82,400 | 413億5572万 | -4.2% |
| 11/10 | 2,520 | 2,544 | 2,517 | 2,525 | +0.88% | 44,300 | 416億3604万 | -3.66% |
| 11/07 | 2,490 | 2,505 | 2,468 | 2,503 | 0% | 36,500 | 412億7327万 | -4.57% |
| 11/06 | 2,490 | 2,528 | 2,483 | 2,503 | +0.72% | 47,100 | 412億7327万 | -4.72% |
| 11/05 | 2,460 | 2,490 | 2,410 | 2,485 | +1.02% | 87,900 | 409億7646万 | -5.66% |
| 11/04 | 2,420 | 2,493 | 2,412 | 2,460 | +0.61% | 101,100 | 405億6422万 | -6.89% |
| 10/31 | 2,474 | 2,479 | 2,425 | 2,445 | -3.13% | 196,800 | 403億1688万 | -7.77% |
| 10/30 | 2,494 | 2,530 | 2,430 | 2,524 | +0.12% | 249,400 | 416億1955万 | -5.08% |
| 10/29 | （IR情報）14:45 特別委員会による調査終了見込みの変更及び特別委員会の委員追加に関するお知らせ |
| 10/29 | 2,801 | 2,808 | 2,422 | 2,521 | -9.22% | 363,300 | 415億7008万 | -5.4% |
| 10/28 | 2,875 | 2,897 | 2,773 | 2,777 | -5.06% | 130,900 | 457億9140万 | +4.01% |
| 10/27 | 2,900 | 2,925 | 2,847 | 2,925 | +2.99% | 105,300 | 482億3185万 | +9.71% |
| 10/24 | 2,900 | 2,926 | 2,810 | 2,840 | +0.21% | 137,400 | 468億3024万 | +6.93% |
| 10/24 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 2,863株（0.01%）-0.53%義務消失 |
| 10/23 | 2,700 | 2,853 | 2,694 | 2,834 | +5% | 207,700 | 467億3130万 | +7.06% |
| 10/23 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 90,058株（0.54%）新規 |
| 10/22 | 2,629 | 2,717 | 2,629 | 2,699 | +2.66% | 117,100 | 445億521万 | +2.2% |
| 10/21 | 2,638 | 2,648 | 2,597 | 2,629 | -0.34% | 44,600 | 433億5095万 | -0.42% |
| 10/20 | 2,656 | 2,670 | 2,629 | 2,638 | +0.5% | 37,900 | 434億9935万 | -0.23% |
| 10/17 | 2,610 | 2,648 | 2,610 | 2,625 | -0.72% | 34,200 | 432億8499万 | -0.79% |
| 10/16 | 2,626 | 2,644 | 2,602 | 2,644 | +1.54% | 37,700 | 435億9829万 | -0.23% |
| 10/15 | 2,569 | 2,623 | 2,563 | 2,604 | +1.96% | 39,900 | 429億3871万 | -1.88% |
| 10/14 | 2,535 | 2,581 | 2,526 | 2,554 | -1.2% | 80,100 | 421億1423万 | -3.98% |
| 10/10 | 2,623 | 2,623 | 2,583 | 2,585 | -2.82% | 66,400 | 426億2541万 | -3.15% |
| 10/09 | 2,659 | 2,677 | 2,635 | 2,660 | +0.49% | 35,100 | 438億6212万 | -0.49% |
| 10/08 | 2,658 | 2,700 | 2,634 | 2,647 | 0% | 70,300 | 436億4776万 | -0.97% |
| 10/07 | 2,670 | 2,684 | 2,639 | 2,647 | -0.34% | 55,800 | 436億4776万 | -1.01% |
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。
