| 2026 |
| 06/03 | 4,275 | 4,355 | 4,245 | 4,330 | +1.29% | 77,100 | 648億3722万 | -8.9% |
| 06/02 | 4,415 | 4,415 | 4,200 | 4,275 | -5.32% | 133,800 | 640億1366万 | -10.47% |
| 06/01 | 4,580 | 4,625 | 4,470 | 4,515 | -1.63% | 117,300 | 676億741万 | -5.98% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 75,501株（0.5%）再IN |
| 05/29 | 4,685 | 4,695 | 4,590 | 4,590 | -2.03% | 54,900 | 687億3045万 | -4.69% |
| 05/28 | 4,650 | 4,730 | 4,605 | 4,685 | +0.75% | 61,000 | 701億5298万 | -2.88% |
| 05/27 | 4,680 | 4,735 | 4,625 | 4,650 | +0.76% | 83,300 | 696億2889万 | -3.63% |
| 05/26 | 4,600 | 4,645 | 4,485 | 4,615 | -0.11% | 105,400 | 691億480万 | -4.45% |
| 05/25 | 4,725 | 4,800 | 4,620 | 4,620 | -1.07% | 88,100 | 691億7967万 | -4.45% |
| 05/22 | 4,680 | 4,705 | 4,625 | 4,670 | +0.54% | 55,500 | 699億2837万 | -3.53% |
| 05/21 | 4,685 | 4,705 | 4,630 | 4,645 | +0.65% | 66,400 | 695億5402万 | -4.07% |
| 05/20 | 4,750 | 4,750 | 4,480 | 4,615 | -3.25% | 135,800 | 691億480万 | -4.83% |
| 05/19 | 4,740 | 4,845 | 4,715 | 4,770 | +0.85% | 110,900 | 714億2577万 | -1.89% |
| 05/18 | 4,765 | 4,815 | 4,610 | 4,730 | -1.66% | 123,000 | 708億2681万 | -2.85% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 61,601株（0.41%）-0.17%義務消失 |
| 05/15 | （IR情報）9:30 (訂正)中期経営計画2028のアップデート(数値目標の上方修正および配当方針の変更)に関するお知らせ |
| 05/15 | 4,970 | 5,100 | 4,750 | 4,810 | -3.12% | 197,100 | 720億2472万 | -1.33% |
| 05/14 | （IR情報）14:00 投資有価証券の売却についてのお知らせ |
| 05/14 | （IR情報）14:00 中期経営計画2028のアップデート(数値目標の上方修正および配当方針の変更)に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,915 | 5,130 | 4,665 | 4,965 | +0.2% | 300,700 | 743億4569万 | +1.83% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 87,401株（0.58%）-0.29% |
| 05/13 | 5,020 | 5,040 | 4,920 | 4,955 | -1.1% | 83,000 | 741億9595万 | +1.77% |
| 05/12 | 5,020 | 5,130 | 4,995 | 5,010 | +0.7% | 122,700 | 750億1951万 | +3.09% |
| 05/11 | 4,925 | 4,990 | 4,910 | 4,975 | +0.81% | 51,400 | 744億9543万 | +2.54% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 130,901株（0.87%）-0.07% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,559株（0.35%）-0.17%義務消失 |
| 05/08 | 4,955 | 4,995 | 4,850 | 4,935 | -1% | 73,000 | 738億9647万 | +2.05% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 141,001株（0.94%）+0.13% |
| 05/07 | 5,020 | 5,080 | 4,985 | 4,985 | +0.81% | 71,100 | 746億4517万 | +3.4% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 122,701株（0.81%）-0.1% |
| 05/01 | 4,940 | 5,030 | 4,835 | 4,945 | +1.54% | 77,700 | 740億4621万 | +2.81% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,479株（0.52%）再IN |
| 04/30 | 4,910 | 4,915 | 4,810 | 4,870 | -2.21% | 93,700 | 729億2316万 | +1.46% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 137,301株（0.91%）+0.21% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,279株（0.49%）-0.01%義務消失 |
| 04/28 | 4,880 | 5,020 | 4,880 | 4,980 | +2.15% | 115,200 | 745億7030万 | +3.84% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,579株（0.5%）新規 |
| 04/27 | 4,795 | 4,910 | 4,735 | 4,875 | +1.35% | 97,500 | 729億9803万 | +2.01% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 106,201株（0.7%）-0.13% |
| 04/24 | 4,890 | 4,910 | 4,795 | 4,810 | -1.23% | 116,200 | 720億2472万 | +1.03% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 124,801株（0.83%）+0.13% |
| 04/23 | 5,000 | 5,060 | 4,825 | 4,870 | -1.91% | 177,100 | 729億2316万 | +2.44% |
| 04/22 | 4,900 | 4,980 | 4,870 | 4,965 | +2.06% | 132,200 | 743億4569万 | +4.42% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 105,001株（0.7%）+0.1% |
| 04/21 | 4,810 | 4,880 | 4,780 | 4,865 | +1.88% | 79,700 | 728億4829万 | +2.59% |
| 04/20 | 4,715 | 4,785 | 4,690 | 4,775 | +1.27% | 45,900 | 715億63万 | +1.06% |
| 04/17 | 4,740 | 4,755 | 4,670 | 4,715 | -1.15% | 81,000 | 706億220万 | +0.08% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 90,401株（0.6%）+0.07% |
| 04/16 | 4,710 | 4,795 | 4,685 | 4,770 | +0.42% | 63,900 | 714億2577万 | +1.49% |
| 04/15 | 4,795 | 4,840 | 4,730 | 4,750 | -0.31% | 79,100 | 711億2629万 | +1.26% |
| 04/14 | 4,770 | 4,790 | 4,725 | 4,765 | +1.17% | 72,400 | 713億5090万 | +1.77% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 80,101株（0.53%）再IN |
| 04/13 | 4,780 | 4,845 | 4,660 | 4,710 | -2.28% | 74,200 | 705億2733万 | +0.94% |
| 04/10 | 4,940 | 4,955 | 4,760 | 4,820 | -2.03% | 84,900 | 721億7446万 | +3.39% |
| 04/09 | 4,970 | 4,985 | 4,895 | 4,920 | -0.91% | 61,600 | 736億7186万 | +5.67% |
| 04/08 | 4,990 | 5,020 | 4,915 | 4,965 | +1.85% | 113,300 | 743億4569万 | +6.96% |
| 04/07 | 4,860 | 4,895 | 4,780 | 4,875 | +1.14% | 80,900 | 729億9803万 | +5.18% |
| 04/06 | 4,765 | 4,865 | 4,765 | 4,820 | +0.63% | 58,900 | 721億7446万 | +3.95% |
| 04/03 | 4,800 | 4,835 | 4,745 | 4,790 | +0.95% | 57,000 | 717億2524万 | +3.06% |
| 04/02 | 4,790 | 4,905 | 4,725 | 4,745 | -1.04% | 152,900 | 710億5142万 | +2.02% |
| 04/01 | 4,650 | 4,805 | 4,630 | 4,795 | +4.47% | 171,900 | 718億11万 | +3.07% |
| 03/31 | 4,440 | 4,650 | 4,390 | 4,590 | +0.99% | 165,800 | 687億3045万 | -1.27% |
| 03/30 | 4,350 | 4,545 | 4,340 | 4,545 | -3.5% | 133,000 | 680億5663万 | -2.34% |
| 03/27 | 4,650 | 4,755 | 4,640 | 4,710 | +0.11% | 186,000 | 705億2733万 | +1.05% |
| 03/26 | 4,795 | 4,795 | 4,665 | 4,705 | -1.16% | 75,800 | 704億5246万 | +0.86% |
| 03/25 | 4,690 | 4,795 | 4,670 | 4,760 | +4.39% | 104,200 | 712億7603万 | +1.99% |
| 03/24 | 4,570 | 4,610 | 4,500 | 4,560 | +2.93% | 82,600 | 682億8123万 | -2.27% |
| 03/23 | 4,600 | 4,600 | 4,410 | 4,430 | -4.53% | 147,700 | 663億3462万 | -5.18% |
| 03/19 | 4,750 | 4,765 | 4,640 | 4,640 | -5.02% | 141,800 | 694億7915万 | -1.78% |
| 03/18 | 4,700 | 4,900 | 4,660 | 4,885 | +5.28% | 213,200 | 731億4777万 | +2.52% |
| 03/17 | （IR情報）14:00 業績予想の修正(上方修正)及び配当予想の修正(増配)に関するお知らせ |
| 03/17 | 4,505 | 4,750 | 4,465 | 4,640 | +4.62% | 265,600 | 694億7915万 | -3.15% |
| 03/16 | 4,410 | 4,485 | 4,390 | 4,435 | +0.11% | 84,700 | 664億949万 | -8.03% |
| 03/13 | 4,370 | 4,465 | 4,360 | 4,430 | -0.23% | 96,600 | 663億3462万 | -8.72% |
| 03/12 | 4,505 | 4,550 | 4,420 | 4,440 | -2.42% | 83,900 | 664億8436万 | -9.11% |
| 03/11 | 4,615 | 4,650 | 4,550 | 4,550 | +0.66% | 87,600 | 681億3149万 | -7.29% |
| 03/10 | （IR情報）11:00 人事異動に関するお知らせ |
| 03/10 | 4,450 | 4,570 | 4,445 | 4,520 | +3.2% | 117,500 | 676億8228万 | -8.22% |
| 03/09 | 4,330 | 4,395 | 4,255 | 4,380 | -4.78% | 203,100 | 655億8592万 | -11.32% |
| 03/06 | 4,595 | 4,630 | 4,525 | 4,600 | -1.39% | 85,800 | 688億8019万 | -7.22% |
| 03/05 | 4,735 | 4,780 | 4,620 | 4,665 | +2.19% | 137,900 | 698億5350万 | -6.08% |
| 03/04 | 4,655 | 4,705 | 4,440 | 4,565 | -4.7% | 193,400 | 683億5610万 | -8.33% |
| 03/03 | 4,905 | 5,010 | 4,790 | 4,790 | -3.13% | 146,400 | 717億2524万 | -4.1% |
| 03/02 | 4,850 | 4,995 | 4,810 | 4,945 | -2.85% | 152,300 | 740億4621万 | -1.26% |
| 02/27 | 4,870 | 5,100 | 4,870 | 5,090 | +4.62% | 155,800 | 762億1743万 | +1.48% |
| 02/26 | 4,785 | 4,890 | 4,780 | 4,865 | +1.88% | 138,400 | 728億4829万 | -3.01% |
| 02/25 | 4,715 | 4,780 | 4,660 | 4,775 | +1.38% | 99,400 | 715億63万 | -4.98% |
| 02/24 | 4,715 | 4,745 | 4,640 | 4,710 | 0% | 89,200 | 705億2733万 | -6.57% |
| 02/20 | 4,720 | 4,730 | 4,660 | 4,710 | -0.42% | 105,200 | 705億2733万 | -6.84% |
| 02/19 | 4,835 | 4,840 | 4,725 | 4,730 | -1.46% | 145,300 | 708億2681万 | -6.76% |
| 02/18 | 4,850 | 4,850 | 4,750 | 4,800 | +1.05% | 124,700 | 718億7498万 | -5.68% |
| 02/17 | 4,735 | 4,840 | 4,685 | 4,750 | +0.32% | 169,000 | 711億2629万 | -6.81% |
| 02/16 | 4,670 | 4,840 | 4,580 | 4,735 | +0.11% | 433,200 | 709億168万 | -7.18% |
| 02/13 | （IR情報）14:00 投資有価証券の売却(結果)に関するお知らせ |
| 02/13 | （IR情報）14:00 代表取締役の異動等役員人事に関するお知らせ |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 5,630 | 5,700 | 4,730 | 4,730 | -17.45% | 284,800 | 708億2681万 | -7.27% |
| 02/12 | 5,660 | 5,840 | 5,620 | 5,730 | +1.24% | 143,700 | 858億76万 | +12.33% |
| 02/10 | 5,580 | 5,680 | 5,570 | 5,660 | +2.35% | 101,700 | 847億5259万 | +11.88% |
| 02/09 | 5,550 | 5,550 | 5,440 | 5,530 | +2.03% | 120,100 | 828億597万 | +10.23% |
| 02/06 | 5,220 | 5,420 | 5,200 | 5,420 | +4.03% | 109,700 | 811億5884万 | +8.88% |
| 02/05 | 5,250 | 5,280 | 5,150 | 5,210 | -0.19% | 75,700 | 780億1431万 | +5.47% |
| 02/04 | 5,020 | 5,240 | 5,000 | 5,220 | +3.98% | 153,100 | 781億6405万 | +6.29% |
| 02/03 | 5,060 | 5,130 | 5,020 | 5,020 | +0.7% | 83,200 | 751億6925万 | +2.81% |
| 02/02 | 4,930 | 5,070 | 4,905 | 4,985 | +2.57% | 112,600 | 746億4517万 | +2.57% |
| 01/30 | 4,845 | 4,880 | 4,775 | 4,860 | +0.1% | 68,300 | 727億7342万 | +0.43% |
| 01/29 | 4,835 | 4,870 | 4,745 | 4,855 | +0.41% | 87,300 | 726億9855万 | +0.66% |
| 01/28 | 4,905 | 4,905 | 4,830 | 4,835 | -2.81% | 95,700 | 723億9907万 | +0.65% |
| 01/27 | 4,935 | 4,990 | 4,870 | 4,975 | +0.81% | 100,000 | 744億9543万 | +4.08% |
| 01/26 | 5,060 | 5,090 | 4,935 | 4,935 | -3.8% | 104,000 | 738億9647万 | +3.96% |
| 01/23 | 5,140 | 5,180 | 5,100 | 5,130 | -0.19% | 53,500 | 768億1639万 | +8.82% |
| 01/22 | 5,130 | 5,150 | 5,050 | 5,140 | +0.78% | 83,800 | 769億6613万 | +9.99% |
| 01/21 | 5,010 | 5,140 | 4,985 | 5,100 | +0.2% | 88,100 | 763億6717万 | +10.1% |
| 01/20 | 5,160 | 5,190 | 5,070 | 5,090 | -1.36% | 75,300 | 762億1743万 | +10.94% |
| 01/19 | 5,150 | 5,190 | 5,050 | 5,160 | +1.18% | 90,800 | 772億6561万 | +13.43% |
| 01/16 | 5,110 | 5,120 | 4,965 | 5,100 | -0.39% | 120,600 | 763億6717万 | +13.18% |
| 01/15 | 5,110 | 5,170 | 5,080 | 5,120 | -0.39% | 92,000 | 766億6665万 | +14.59% |
| 01/14 | 5,040 | 5,140 | 5,010 | 5,140 | +3.01% | 109,800 | 769億6613万 | +16.16% |
| 01/13 | 5,060 | 5,070 | 4,950 | 4,990 | +2.89% | 126,200 | 747億2004万 | +13.85% |
| 01/09 | 4,780 | 4,860 | 4,750 | 4,850 | +2.11% | 112,300 | 726億2368万 | +11.65% |
| 01/08 | 4,745 | 4,840 | 4,710 | 4,750 | +0.85% | 96,600 | 711億2629万 | +10.21% |
| 01/07 | 4,685 | 4,750 | 4,650 | 4,710 | +0.64% | 75,900 | 705億2733万 | +9.97% |
| 01/06 | 4,635 | 4,730 | 4,615 | 4,680 | +1.19% | 78,700 | 700億7811万 | +9.76% |
| 01/05 | 4,580 | 4,650 | 4,535 | 4,625 | +1.76% | 98,000 | 692億5454万 | +9.05% |
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。
