| 2026 |
| 03/06 | 6,630 | 6,680 | 6,290 | 6,530 | -2.97% | 60,500 | 585億7410万 | +0.14% |
| 03/05 | 6,610 | 6,850 | 6,600 | 6,730 | +3.38% | 36,400 | 603億6810万 | +3.38% |
| 03/04 | 6,400 | 6,540 | 6,340 | 6,510 | 0% | 75,300 | 583億9470万 | +0.14% |
| 03/03 | 6,750 | 6,880 | 6,500 | 6,510 | -4.55% | 30,900 | 583億9470万 | +0.15% |
| 03/02 | 6,780 | 6,840 | 6,600 | 6,820 | -1.3% | 24,200 | 611億7540万 | +4.7% |
| 02/27 | 6,800 | 6,960 | 6,800 | 6,910 | +1.02% | 25,700 | 619億8270万 | +6.16% |
| 02/27 | （空売り報告）Nomura Asset Management Singapore Limited 65,600株（0.73%）+0.04% |
| 02/26 | （IR情報）14:00 執行役員の異動に関するお知らせ |
| 02/26 | 6,930 | 6,950 | 6,700 | 6,840 | -1.16% | 28,800 | 613億5480万 | +5.33% |
| 02/25 | 6,800 | 6,920 | 6,700 | 6,920 | +1.76% | 25,100 | 620億7240万 | +6.92% |
| 02/24 | 6,650 | 6,810 | 6,650 | 6,800 | +2.26% | 42,800 | 609億9600万 | +5.89% |
| 02/20 | 6,500 | 6,670 | 6,490 | 6,650 | +1.53% | 42,900 | 596億5050万 | +4.23% |
| 02/19 | 6,430 | 6,550 | 6,430 | 6,550 | +1.39% | 9,500 | 587億5350万 | +3.31% |
| 02/18 | 6,450 | 6,520 | 6,390 | 6,460 | +1.89% | 22,600 | 579億4620万 | +2.56% |
| 02/17 | 6,210 | 6,390 | 6,170 | 6,340 | +2.26% | 36,900 | 568億6980万 | +1.18% |
| 02/16 | 6,210 | 6,310 | 6,070 | 6,200 | -0.96% | 40,000 | 556億1400万 | -0.51% |
| 02/13 | 6,290 | 6,370 | 6,130 | 6,260 | -2.03% | 59,000 | 561億5220万 | +1.05% |
| 02/12 | 6,530 | 6,610 | 6,250 | 6,390 | -1.08% | 37,600 | 573億1830万 | +3.89% |
| 02/12 | （空売り報告）Nomura Asset Management Singapore Limited 62,500株（0.69%）-0.09% |
| 02/10 | 6,620 | 6,710 | 6,350 | 6,460 | -1.67% | 44,500 | 579億4620万 | +5.85% |
| 02/09 | 6,760 | 6,810 | 6,560 | 6,570 | -1.65% | 42,100 | 589億3290万 | +8.6% |
| 02/06 | 6,530 | 6,690 | 6,390 | 6,680 | +2.77% | 21,400 | 599億1960万 | +11.58% |
| 02/05 | 6,300 | 6,580 | 6,220 | 6,500 | +2.69% | 39,800 | 583億500万 | +9.78% |
| 02/04 | 6,380 | 6,380 | 6,210 | 6,330 | +0.16% | 42,200 | 567億8010万 | +8.04% |
| 02/03 | 6,220 | 6,470 | 6,150 | 6,320 | +3.27% | 65,000 | 566億9040万 | +8.85% |
| 02/02 | 6,260 | 6,340 | 5,960 | 6,120 | -3.62% | 107,500 | 548億9640万 | +6.51% |
| 02/02 | （空売り報告）Nomura Asset Management Singapore Limited 70,700株（0.78%）-0.09% |
| 01/30 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 6,270 | 6,500 | 6,000 | 6,350 | +1.28% | 137,100 | 569億5950万 | +11.56% |
| 01/29 | 6,270 | 6,470 | 6,210 | 6,270 | 0% | 87,300 | 562億4190万 | +11.39% |
| 01/28 | 6,430 | 6,490 | 6,160 | 6,270 | -3.54% | 103,000 | 562億4190万 | +12.49% |
| 01/27 | 6,510 | 6,850 | 6,340 | 6,500 | +0.31% | 114,200 | 583億500万 | +17.86% |
| 01/27 | （空売り報告）Nomura Asset Management Singapore Limited 78,100株（0.87%）+0.08% |
| 01/26 | 6,760 | 7,120 | 6,450 | 6,480 | -5.54% | 267,700 | 581億2560万 | +18.94% |
| 01/26 | （空売り報告）Nomura Asset Management Singapore Limited 71,700株（0.79%）+0.18% |
| 01/23 | 6,750 | 6,910 | 6,500 | 6,860 | +2.39% | 106,600 | 615億3420万 | +27.25% |
| 01/22 | 6,420 | 7,150 | 6,420 | 6,700 | +2.76% | 235,200 | 600億9900万 | +25.89% |
| 01/22 | （空売り報告）Nomura Asset Management Singapore Limited 55,400株（0.61%）+0.1% |
| 01/21 | 6,210 | 6,620 | 6,150 | 6,520 | +3.49% | 121,300 | 584億8440万 | +24.52% |
| 01/20 | 5,650 | 6,400 | 5,640 | 6,300 | +11.31% | 179,500 | 565億1100万 | +22.81% |
| 01/19 | 5,760 | 5,770 | 5,610 | 5,660 | -1.74% | 30,300 | 507億7020万 | +12.55% |
| 01/16 | 5,600 | 5,770 | 5,580 | 5,760 | +1.77% | 20,700 | 516億6720万 | +16.43% |
| 01/15 | 5,500 | 5,730 | 5,450 | 5,660 | +2.72% | 35,400 | 507億7020万 | +16.63% |
| 01/14 | 5,690 | 5,690 | 5,510 | 5,510 | -2.3% | 32,000 | 494億2470万 | +15.68% |
| 01/13 | 5,500 | 5,670 | 5,430 | 5,640 | +2.73% | 59,600 | 505億9080万 | +20.64% |
| 01/09 | 5,280 | 5,490 | 5,270 | 5,490 | +4.17% | 43,700 | 492億4530万 | +19.87% |
| 01/09 | （空売り報告）Nomura Asset Management Singapore Limited 46,500株（0.51%）新規 |
| 01/08 | 5,150 | 5,410 | 5,130 | 5,270 | +2.13% | 57,400 | 472億7190万 | +17.37% |
| 01/07 | 5,140 | 5,290 | 5,110 | 5,160 | -0.77% | 40,500 | 462億8520万 | +17.09% |
| 01/06 | 5,120 | 5,290 | 5,070 | 5,200 | +1.36% | 52,400 | 466億4400万 | +20.31% |
| 01/05 | 5,100 | 5,230 | 5,010 | 5,130 | +2.6% | 40,500 | 460億1610万 | +21.16% |
| 2025 |
| 12/30 | 5,090 | 5,160 | 4,980 | 5,000 | -0.4% | 48,900 | 448億5000万 | +20.57% |
| 12/29 | 4,905 | 5,030 | 4,885 | 5,020 | +1.52% | 25,600 | 450億2940万 | +23.55% |
| 12/26 | 4,920 | 5,030 | 4,870 | 4,945 | -1.49% | 44,600 | 443億5665万 | +24.37% |
| 12/25 | 4,875 | 5,030 | 4,825 | 5,020 | +4.47% | 55,000 | 450億2940万 | +29.05% |
| 12/24 | 4,745 | 4,870 | 4,745 | 4,805 | +0.52% | 14,900 | 431億85万 | +26.51% |
| 12/23 | 4,740 | 4,820 | 4,665 | 4,780 | 0% | 54,100 | 428億7660万 | +28.7% |
| 12/22 | 4,940 | 4,940 | 4,740 | 4,780 | -2.35% | 58,900 | 428億7660万 | +31.54% |
| 12/19 | 4,750 | 4,925 | 4,750 | 4,895 | +2.41% | 66,400 | 439億815万 | +37.73% |
| 12/18 | 4,705 | 4,915 | 4,695 | 4,780 | -1.14% | 109,000 | 428億7660万 | +37.67% |
| 12/17 | 5,030 | 5,040 | 4,750 | 4,835 | -4.45% | 226,500 | 433億6995万 | +42.46% |
| 12/16 | 5,070 | 5,160 | 4,805 | 5,060 | -1.36% | 244,400 | 453億8820万 | +52.73% |
| 12/15 | 4,420 | 5,180 | 4,420 | 5,130 | +12.5% | 413,900 | 460億1610万 | +59.22% |
| 12/12 | 4,355 | 4,560 | 4,110 | 4,560 | +18.13% | 512,600 | 409億320万 | +45.87% |
| 12/11 | 3,765 | 3,980 | 3,735 | 3,860 | +2.52% | 152,700 | 346億2420万 | +26.35% |
| 12/10 | 3,640 | 3,775 | 3,590 | 3,765 | +4.29% | 132,800 | 337億7205万 | +25.17% |
| 12/09 | 3,475 | 3,645 | 3,460 | 3,610 | +5.25% | 84,600 | 323億8170万 | +21.67% |
| 12/08 | 3,420 | 3,480 | 3,375 | 3,430 | +1.03% | 42,400 | 307億6710万 | +16.95% |
| 12/05 | 3,315 | 3,410 | 3,275 | 3,395 | +2.41% | 36,800 | 304億5315万 | +16.79% |
| 12/04 | 3,260 | 3,370 | 3,215 | 3,315 | +1.22% | 25,900 | 297億3555万 | +15.22% |
| 12/03 | 3,290 | 3,290 | 3,210 | 3,275 | +1.71% | 30,100 | 293億7675万 | +14.91% |
| 12/02 | 3,200 | 3,295 | 3,170 | 3,220 | +0.78% | 53,100 | 288億8340万 | +14.02% |
| 12/01 | 3,120 | 3,195 | 3,040 | 3,195 | +4.75% | 49,500 | 286億5915万 | +14.23% |
| 11/28 | 2,992 | 3,050 | 2,989 | 3,050 | +2.07% | 15,300 | 273億5850万 | +10.11% |
| 11/27 | 2,958 | 2,988 | 2,929 | 2,988 | +1.19% | 14,900 | 268億236万 | +8.85% |
| 11/26 | 2,932 | 2,970 | 2,918 | 2,953 | +1.16% | 34,200 | 264億8841万 | +8.49% |
| 11/25 | 2,879 | 2,919 | 2,852 | 2,919 | +2.64% | 35,800 | 261億8343万 | +8.11% |
| 11/21 | 2,753 | 2,846 | 2,742 | 2,844 | +2.27% | 24,800 | 255億1068万 | +6.12% |
| 11/20 | 2,728 | 2,820 | 2,728 | 2,781 | +2.32% | 26,100 | 249億4557万 | +4.39% |
| 11/19 | 2,700 | 2,742 | 2,681 | 2,718 | 0% | 18,700 | 243億8046万 | +2.6% |
| 11/18 | 2,747 | 2,769 | 2,687 | 2,718 | -2.23% | 24,500 | 243億8046万 | +3.15% |
| 11/17 | 2,763 | 2,797 | 2,750 | 2,780 | +0.51% | 13,000 | 249億3660万 | +5.9% |
| 11/14 | 2,808 | 2,820 | 2,761 | 2,766 | -2.91% | 24,800 | 248億1102万 | +5.81% |
| 11/13 | 2,839 | 2,877 | 2,820 | 2,849 | +0.71% | 25,100 | 255億5553万 | +9.37% |
| 11/12 | 2,811 | 2,845 | 2,800 | 2,829 | +0.86% | 19,400 | 253億7613万 | +9.14% |
| 11/11 | 2,818 | 2,832 | 2,770 | 2,805 | +0.75% | 15,300 | 251億6085万 | +8.68% |
| 11/10 | 2,757 | 2,820 | 2,757 | 2,784 | +1.53% | 31,900 | 249億7248万 | +8.37% |
| 11/07 | 2,770 | 2,771 | 2,713 | 2,742 | -1.26% | 23,000 | 245億9574万 | +7.24% |
| 11/06 | 2,742 | 2,782 | 2,722 | 2,777 | +2.85% | 25,600 | 249億969万 | +9.07% |
| 11/05 | 2,698 | 2,720 | 2,595 | 2,700 | -1.17% | 41,100 | 242億1900万 | +6.42% |
| 11/04 | 2,771 | 2,795 | 2,632 | 2,732 | -1.09% | 76,200 | 245億604万 | +7.86% |
| 10/31 | （IR情報）14:30 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ |
| 10/31 | （IR情報）14:30 2026年3月期第2四半期決算説明資料 |
| 10/31 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）14:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | 2,850 | 2,957 | 2,700 | 2,762 | -0.32% | 181,200 | 247億7514万 | +9.26% |
| 10/30 | 2,650 | 2,810 | 2,650 | 2,771 | +4.53% | 51,800 | 248億5587万 | +9.96% |
| 10/29 | 2,693 | 2,726 | 2,651 | 2,651 | +0.3% | 42,900 | 237億7947万 | +5.49% |
| 10/28 | 2,630 | 2,663 | 2,616 | 2,643 | +1.23% | 20,800 | 237億771万 | +5.21% |
| 10/27 | 2,595 | 2,625 | 2,557 | 2,611 | +2.11% | 19,800 | 234億2067万 | +4.02% |
| 10/24 | 2,519 | 2,565 | 2,506 | 2,557 | +1.47% | 16,300 | 229億3629万 | +1.87% |
| 10/23 | 2,460 | 2,520 | 2,455 | 2,520 | +3.49% | 14,500 | 226億440万 | +0.28% |
| 10/22 | 2,421 | 2,452 | 2,413 | 2,435 | +1.46% | 7,300 | 218億4195万 | -3.41% |
| 10/21 | 2,415 | 2,437 | 2,389 | 2,400 | -0.58% | 15,000 | 215億2800万 | -5.14% |
| 10/20 | 2,420 | 2,460 | 2,349 | 2,414 | +0.04% | 31,800 | 216億5358万 | -4.96% |
| 10/17 | 2,415 | 2,459 | 2,404 | 2,413 | -0.82% | 5,000 | 216億4461万 | -5.3% |
| 10/16 | 2,400 | 2,470 | 2,400 | 2,433 | +1.16% | 32,100 | 218億2401万 | -4.7% |
| 10/15 | 2,400 | 2,433 | 2,395 | 2,405 | +0.63% | 13,700 | 215億7285万 | -5.98% |
| 10/14 | 2,425 | 2,433 | 2,339 | 2,390 | -2.96% | 31,500 | 214億3830万 | -6.75% |
| 10/10 | 2,496 | 2,496 | 2,424 | 2,463 | -1.87% | 21,900 | 220億9311万 | -4.05% |
| 10/09 | 2,530 | 2,547 | 2,510 | 2,510 | -1.1% | 6,900 | 225億1470万 | -2.3% |
| 10/08 | 2,547 | 2,561 | 2,529 | 2,538 | +0.48% | 5,100 | 227億6586万 | -1.32% |
| 10/07 | 2,564 | 2,564 | 2,526 | 2,526 | -0.82% | 4,800 | 226億5822万 | -1.83% |
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。
