| 2026 |
| 03/06 | 3,840 | 3,845 | 3,735 | 3,820 | -1.67% | 148,000 | 1855億1619万 | +1.11% |
| 03/05 | 3,935 | 3,990 | 3,815 | 3,885 | +3.46% | 184,400 | 1886億7288万 | +3.3% |
| 03/04 | 3,850 | 3,960 | 3,685 | 3,755 | -6.71% | 274,800 | 1823億5950万 | +0.27% |
| 03/03 | 4,240 | 4,245 | 4,020 | 4,025 | -5.85% | 273,400 | 1954億7191万 | +7.85% |
| 03/02 | 4,165 | 4,280 | 4,100 | 4,275 | +2.15% | 210,900 | 2076億1302万 | +15.11% |
| 02/27 | 4,070 | 4,200 | 4,050 | 4,185 | +3.46% | 176,900 | 2032億4222万 | +13.57% |
| 02/26 | 4,005 | 4,120 | 3,970 | 4,045 | +1.63% | 156,500 | 1964億4320万 | +10.61% |
| 02/25 | 4,030 | 4,060 | 3,920 | 3,980 | -0.87% | 156,200 | 1932億8651万 | +9.61% |
| 02/24 | 3,890 | 4,035 | 3,800 | 4,015 | +3.21% | 211,200 | 1949億8626万 | +11.16% |
| 02/20 | 3,820 | 3,890 | 3,795 | 3,890 | +1.04% | 134,400 | 1889億1571万 | +8.45% |
| 02/19 | 3,710 | 3,860 | 3,695 | 3,850 | +1.99% | 144,400 | 1869億7313万 | +7.96% |
| 02/18 | 3,695 | 3,795 | 3,690 | 3,775 | +2.3% | 133,700 | 1833億3079万 | +6.49% |
| 02/17 | 3,720 | 3,750 | 3,645 | 3,690 | -1.99% | 180,100 | 1792億282万 | +4.65% |
| 02/16 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 02/16 | 3,730 | 3,800 | 3,705 | 3,765 | -0.13% | 200,700 | 1828億4515万 | +7.33% |
| 02/13 | 3,980 | 4,025 | 3,740 | 3,770 | -6.91% | 481,800 | 1830億8797万 | +8.02% |
| 02/12 | （IR情報）13:00 業績予想および配当予想の修正に関するお知らせ |
| 02/12 | （IR情報）13:00 役員等の異動に関するお知らせ |
| 02/12 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）13:00 2026年3月期第3四半期決算説明資料 |
| 02/12 | 3,980 | 4,400 | 3,850 | 4,050 | +3.32% | 1,370,700 | 1966億8602万 | +16.68% |
| 02/10 | 3,790 | 3,920 | 3,790 | 3,920 | +3.98% | 218,600 | 1903億7264万 | +13.99% |
| 02/09 | 3,780 | 3,795 | 3,700 | 3,770 | +2.86% | 141,800 | 1830億8797万 | +10.52% |
| 02/06 | 3,515 | 3,665 | 3,515 | 3,665 | +4.42% | 155,400 | 1779億8870万 | +8.24% |
| 02/05 | 3,490 | 3,565 | 3,460 | 3,510 | +2.33% | 156,400 | 1704億6121万 | +4.25% |
| 02/04 | 3,415 | 3,480 | 3,400 | 3,430 | +0.44% | 115,400 | 1665億7606万 | +2.27% |
| 02/03 | 3,335 | 3,425 | 3,330 | 3,415 | +4.27% | 92,800 | 1658億4759万 | +2.12% |
| 02/02 | 3,335 | 3,385 | 3,260 | 3,275 | -0.3% | 107,800 | 1590億4857万 | -1.8% |
| 01/30 | 3,420 | 3,420 | 3,275 | 3,285 | -3.52% | 168,000 | 1595億3421万 | -1.41% |
| 01/29 | 3,395 | 3,455 | 3,330 | 3,405 | 0% | 98,700 | 1653億6195万 | +2.25% |
| 01/28 | 3,450 | 3,460 | 3,380 | 3,405 | -1.73% | 80,700 | 1653億6195万 | +2.44% |
| 01/27 | 3,435 | 3,490 | 3,410 | 3,465 | +0.58% | 75,400 | 1682億7581万 | +4.59% |
| 01/26 | 3,490 | 3,520 | 3,430 | 3,445 | -3.23% | 96,500 | 1673億453万 | +4.43% |
| 01/23 | 3,565 | 3,595 | 3,535 | 3,560 | -0.14% | 105,600 | 1728億8944万 | +8.34% |
| 01/22 | 3,505 | 3,600 | 3,465 | 3,565 | +2.44% | 149,000 | 1731億3226万 | +8.95% |
| 01/21 | 3,330 | 3,515 | 3,325 | 3,480 | +2.35% | 117,400 | 1690億428万 | +6.81% |
| 01/20 | 3,490 | 3,495 | 3,380 | 3,400 | -2.72% | 134,700 | 1651億1913万 | +4.87% |
| 01/19 | 3,425 | 3,500 | 3,400 | 3,495 | +2.95% | 157,500 | 1697億3275万 | +8.2% |
| 01/16 | 3,360 | 3,405 | 3,310 | 3,395 | +1.04% | 82,100 | 1648億7630万 | +5.57% |
| 01/15 | 3,330 | 3,380 | 3,330 | 3,360 | +0.9% | 90,700 | 1631億7655万 | +4.84% |
| 01/14 | 3,320 | 3,330 | 3,280 | 3,330 | +1.06% | 79,800 | 1617億1961万 | +4.26% |
| 01/13 | 3,335 | 3,345 | 3,265 | 3,295 | +1.23% | 90,200 | 1600億1986万 | +3.52% |
| 01/09 | 3,275 | 3,280 | 3,195 | 3,255 | -1.21% | 102,400 | 1580億7728万 | +2.62% |
| 01/08 | 3,300 | 3,335 | 3,280 | 3,295 | -0.6% | 66,200 | 1600億1986万 | +4.14% |
| 01/07 | 3,190 | 3,330 | 3,175 | 3,315 | +2% | 151,200 | 1609億9115万 | +5% |
| 01/06 | 3,210 | 3,280 | 3,200 | 3,250 | +1.4% | 78,200 | 1578億3446万 | +3.11% |
| 01/05 | 3,180 | 3,235 | 3,155 | 3,205 | +1.91% | 87,200 | 1556億4906万 | +1.84% |
| 2025 |
| 12/30 | 3,170 | 3,180 | 3,145 | 3,145 | -1.26% | 65,900 | 1527億3519万 | +0.06% |
| 12/29 | 3,230 | 3,245 | 3,160 | 3,185 | -0.31% | 99,100 | 1546億7777万 | +1.5% |
| 12/26 | 3,200 | 3,210 | 3,160 | 3,195 | +0.47% | 81,100 | 1551億6341万 | +2.04% |
| 12/25 | 3,190 | 3,195 | 3,145 | 3,180 | 0% | 61,700 | 1544億3495万 | +1.89% |
| 12/24 | 3,180 | 3,220 | 3,180 | 3,180 | -0.63% | 61,200 | 1544億3495万 | +2.25% |
| 12/23 | 3,220 | 3,225 | 3,185 | 3,200 | -1.23% | 76,300 | 1554億624万 | +3.36% |
| 12/22 | 3,275 | 3,315 | 3,220 | 3,240 | -0.31% | 211,200 | 1573億4881万 | +4.92% |
| 12/19 | 3,155 | 3,300 | 3,145 | 3,250 | +3.5% | 162,000 | 1578億3446万 | +5.55% |
| 12/18 | 3,095 | 3,145 | 3,065 | 3,140 | +0.96% | 57,400 | 1524億9237万 | +2.11% |
| 12/17 | 3,135 | 3,135 | 3,055 | 3,110 | -0.32% | 93,600 | 1510億3543万 | +1.27% |
| 12/16 | 3,215 | 3,215 | 3,115 | 3,120 | -2.95% | 76,100 | 1515億2108万 | +1.6% |
| 12/15 | 3,215 | 3,225 | 3,155 | 3,215 | -0.31% | 82,300 | 1561億3470万 | +4.69% |
| 12/12 | 3,100 | 3,230 | 3,085 | 3,225 | +5.39% | 173,300 | 1566億2035万 | +5.19% |
| 12/11 | 3,110 | 3,135 | 3,050 | 3,060 | -1.45% | 79,700 | 1486億721万 | +0.03% |
| 12/10 | 3,165 | 3,180 | 3,105 | 3,105 | -1.58% | 76,000 | 1507億9261万 | +1.54% |
| 12/09 | 3,130 | 3,155 | 3,110 | 3,155 | +0.96% | 95,200 | 1532億2083万 | +3.21% |
| 12/08 | 3,085 | 3,130 | 3,055 | 3,125 | +1.3% | 114,500 | 1517億6390万 | +2.29% |
| 12/05 | 3,040 | 3,120 | 3,035 | 3,085 | +1.48% | 148,000 | 1498億2132万 | +1.02% |
| 12/04 | 3,045 | 3,065 | 3,025 | 3,040 | +0.16% | 78,400 | 1476億3592万 | -0.43% |
| 12/03 | 3,050 | 3,060 | 2,982 | 3,035 | 0% | 112,000 | 1473億9310万 | -0.56% |
| 12/02 | 3,100 | 3,105 | 3,000 | 3,035 | -3.34% | 167,400 | 1473億9310万 | -0.69% |
| 12/01 | 3,175 | 3,175 | 3,070 | 3,140 | -1.26% | 149,600 | 1524億9237万 | +2.78% |
| 11/28 | 3,120 | 3,180 | 3,115 | 3,180 | +1.44% | 102,800 | 1544億3495万 | +4.23% |
| 11/27 | 3,100 | 3,195 | 3,095 | 3,135 | +1.62% | 175,300 | 1522億4955万 | +3.02% |
| 11/26 | 3,030 | 3,085 | 3,015 | 3,085 | +1.82% | 90,900 | 1498億2132万 | +1.65% |
| 11/25 | 3,015 | 3,040 | 2,986 | 3,030 | +0.66% | 135,600 | 1471億5028万 | 0% |
| 11/21 | 2,886 | 3,010 | 2,886 | 3,010 | +2.28% | 166,600 | 1461億7899万 | -0.5% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 239,334株（0.49%）-0.09%義務消失 |
| 11/20 | 2,910 | 2,977 | 2,905 | 2,943 | +1.45% | 175,200 | 1429億2517万 | -2.58% |
| 11/19 | 2,806 | 2,906 | 2,761 | 2,901 | +1.97% | 217,500 | 1408億8546万 | -3.94% |
| 11/18 | 2,956 | 2,990 | 2,838 | 2,845 | -5.17% | 203,300 | 1381億6586万 | -5.76% |
| 11/17 | 2,989 | 3,030 | 2,947 | 3,000 | +0.17% | 161,500 | 1456億9335万 | -0.66% |
| 11/14 | 3,060 | 3,135 | 2,985 | 2,995 | -5.07% | 279,400 | 1454億5052万 | -0.83% |
| 11/13 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/13 | 3,080 | 3,210 | 2,961 | 3,155 | +3.27% | 886,200 | 1532億2083万 | +4.44% |
| 11/12 | 3,070 | 3,120 | 3,030 | 3,055 | -1.61% | 140,600 | 1483億6439万 | +1.26% |
| 11/11 | 3,130 | 3,135 | 3,060 | 3,105 | -0.32% | 154,300 | 1507億9261万 | +2.92% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 282,540株（0.58%）-0.02% |
| 11/10 | 3,100 | 3,120 | 3,065 | 3,115 | +1.14% | 91,000 | 1512億7826万 | +3.56% |
| 11/07 | 3,045 | 3,095 | 3,025 | 3,080 | +0.33% | 103,600 | 1495億7850万 | +2.7% |
| 11/06 | 3,050 | 3,095 | 3,035 | 3,070 | +1.49% | 78,200 | 1490億9286万 | +2.5% |
| 11/05 | 2,988 | 3,045 | 2,876 | 3,025 | -2.1% | 273,300 | 1469億746万 | +1.07% |
| 11/04 | 3,085 | 3,155 | 3,075 | 3,090 | +0.16% | 122,300 | 1500億6415万 | +3.24% |
| 10/31 | 3,135 | 3,140 | 3,075 | 3,085 | -0.64% | 114,000 | 1498億2132万 | +3.07% |
| 10/30 | 3,075 | 3,130 | 3,070 | 3,105 | +0.98% | 121,600 | 1507億9261万 | +3.78% |
| 10/29 | 3,070 | 3,205 | 3,050 | 3,075 | +2.5% | 214,200 | 1493億3568万 | +2.81% |
| 10/28 | 3,065 | 3,110 | 2,996 | 3,000 | -4.31% | 133,600 | 1456億9335万 | +0.27% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 291,879株（0.6%）+0.01% |
| 10/27 | 3,050 | 3,145 | 3,050 | 3,135 | +3.64% | 95,800 | 1522億4955万 | +4.64% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 289,779株（0.59%）-0.01% |
| 10/24 | 3,030 | 3,040 | 3,005 | 3,025 | 0% | 44,600 | 1469億746万 | +1.14% |
| 10/23 | 2,964 | 3,040 | 2,943 | 3,025 | +1.24% | 81,700 | 1469億746万 | +1.17% |
| 10/22 | 2,939 | 3,010 | 2,935 | 2,988 | +1.7% | 102,000 | 1451億1057万 | -0.2% |
| 10/21 | 2,974 | 2,995 | 2,921 | 2,938 | -0.51% | 116,600 | 1426億8235万 | -2.03% |
| 10/20 | 2,971 | 2,971 | 2,923 | 2,953 | +1.3% | 90,200 | 1434億1082万 | -1.89% |
| 10/17 | 2,901 | 2,940 | 2,875 | 2,915 | +0.03% | 69,700 | 1415億6537万 | -3.51% |
| 10/16 | 2,962 | 2,991 | 2,912 | 2,914 | +0.07% | 99,600 | 1415億1680万 | -3.86% |
| 10/15 | 2,882 | 2,972 | 2,867 | 2,912 | +1.36% | 110,600 | 1414億1967万 | -4.24% |
| 10/14 | 2,820 | 2,894 | 2,813 | 2,873 | +0.1% | 102,700 | 1395億2566万 | -5.83% |
| 10/10 | 2,942 | 2,942 | 2,859 | 2,870 | -3.98% | 127,900 | 1393億7997万 | -6.33% |
| 10/09 | 3,010 | 3,035 | 2,982 | 2,989 | -1.03% | 74,700 | 1451億5914万 | -2.77% |
| 10/08 | 3,040 | 3,140 | 3,010 | 3,020 | -1.15% | 107,500 | 1466億6463万 | -1.95% |
| 10/07 | 3,075 | 3,095 | 2,990 | 3,055 | -0.49% | 101,000 | 1483億6439万 | -0.97% |
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。
