| 2026 |
| 07/29 | 4,350 | 4,367 | 4,086 | 4,148 | -5.51% | 1,135,900 | 5827億607万 | -13.2% |
| 07/28 | 4,455 | 4,481 | 4,340 | 4,390 | -2.83% | 625,300 | 6167億194万 | -8.73% |
| 07/27 | 4,515 | 4,526 | 4,405 | 4,518 | +2.01% | 419,400 | 6346億8323万 | -6.56% |
| 07/24 | 4,491 | 4,505 | 4,323 | 4,429 | -1.36% | 574,300 | 6221億8062万 | -8.62% |
| 07/23 | 4,473 | 4,542 | 4,468 | 4,490 | +0.79% | 317,000 | 6307億4982万 | -7.73% |
| 07/22 | 4,556 | 4,571 | 4,455 | 4,455 | -1.63% | 567,300 | 6258億3307万 | -8.62% |
| 07/21 | 4,490 | 4,556 | 4,410 | 4,529 | +0.85% | 519,700 | 6362億2850万 | -7.25% |
| 07/17 | 4,654 | 4,682 | 4,434 | 4,491 | -4.06% | 559,500 | 6308億9030万 | -8.23% |
| 07/16 | 4,686 | 4,770 | 4,670 | 4,681 | -1.43% | 423,000 | 6575億8128万 | -4.43% |
| 07/15 | 4,718 | 4,762 | 4,636 | 4,749 | +2.68% | 571,700 | 6671億3384万 | -2.94% |
| 07/14 | 4,672 | 4,689 | 4,562 | 4,625 | -0.41% | 365,500 | 6497億1446万 | -5.42% |
| 07/13 | 4,819 | 4,835 | 4,627 | 4,644 | -3.15% | 462,900 | 6523億8356万 | -5.15% |
| 07/10 | 4,864 | 4,896 | 4,780 | 4,795 | +0.02% | 372,800 | 6735億9586万 | -2.06% |
| 07/09 | 4,822 | 4,860 | 4,766 | 4,794 | -1.82% | 547,800 | 6734億5538万 | -2.02% |
| 07/08 | 5,080 | 5,088 | 4,883 | 4,883 | -4.5% | 457,600 | 6859億5799万 | 0% |
| 07/07 | 5,240 | 5,290 | 5,077 | 5,113 | -1.41% | 536,000 | 7182億6812万 | +4.99% |
| 07/06 | 5,195 | 5,268 | 5,155 | 5,186 | +0.7% | 361,700 | 7285億2307万 | +6.99% |
| 07/03 | 5,159 | 5,175 | 5,049 | 5,150 | +0.76% | 398,600 | 7234億6584万 | +6.91% |
| 07/02 | 5,091 | 5,158 | 5,008 | 5,111 | +0.39% | 543,100 | 7179億8716万 | +6.48% |
| 07/01 | 5,169 | 5,289 | 5,087 | 5,091 | +0.18% | 500,200 | 7151億7759万 | +6.42% |
| 06/30 | 5,116 | 5,160 | 5,000 | 5,082 | -0.2% | 418,500 | 7139億1328万 | +6.7% |
| 06/29 | 5,162 | 5,227 | 5,002 | 5,092 | -0.16% | 664,000 | 7153億1806万 | +7.45% |
| 06/26 | 5,143 | 5,267 | 5,038 | 5,100 | +2.55% | 955,300 | 7164億4190万 | +8.37% |
| 06/25 | 5,030 | 5,030 | 4,903 | 4,973 | +0.42% | 466,700 | 6986億109万 | +6.51% |
| 06/24 | 4,874 | 5,020 | 4,851 | 4,952 | +0.45% | 529,700 | 6956億5103万 | +6.79% |
| 06/23 | 5,001 | 5,064 | 4,921 | 4,930 | -1.4% | 785,000 | 6925億6050万 | +7.03% |
| 06/22 | 4,784 | 5,000 | 4,747 | 5,000 | +3.26% | 746,300 | 7023億9402万 | +9.15% |
| 06/19 | 4,918 | 4,963 | 4,751 | 4,842 | -0.88% | 888,200 | 6801億9836万 | +6.37% |
| 06/18 | 4,734 | 4,888 | 4,732 | 4,885 | +3.45% | 484,200 | 6862億3895万 | +7.62% |
| 06/17 | 4,720 | 4,780 | 4,685 | 4,722 | +1.4% | 414,500 | 6633億4091万 | +4.38% |
| 06/16 | 4,748 | 4,799 | 4,631 | 4,657 | -3.1% | 711,600 | 6542億979万 | +2.83% |
| 06/15 | 4,641 | 4,846 | 4,641 | 4,806 | +4.87% | 852,200 | 6751億4113万 | +6.12% |
| 06/12 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/12 | （IR情報）16:00 (訂正)「2025年度通期決算説明資料」の一部訂正について |
| 06/12 | 4,630 | 4,688 | 4,502 | 4,583 | +0.5% | 814,500 | 6438億1435万 | +1.33% |
| 06/11 | 4,623 | 4,665 | 4,452 | 4,560 | -2.29% | 549,300 | 6405億8334万 | +0.77% |
| 06/10 | 4,747 | 4,794 | 4,632 | 4,667 | -2.55% | 422,600 | 6556億1457万 | +3% |
| 06/09 | 4,669 | 4,854 | 4,646 | 4,789 | +3.39% | 852,000 | 6727億5299万 | +5.93% |
| 06/08 | 4,700 | 4,700 | 4,473 | 4,632 | -1.8% | 692,700 | 6506億9782万 | +2.71% |
| 06/05 | 4,558 | 4,810 | 4,541 | 4,717 | +3.78% | 938,900 | 6626億3851万 | +4.52% |
| 06/04 | 4,570 | 4,629 | 4,512 | 4,545 | -0.59% | 560,200 | 6384億7616万 | +1.04% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 591,525株（0.42%）-0.13%義務消失 |
| 06/03 | 4,572 | 4,605 | 4,461 | 4,572 | +1.02% | 737,300 | 6422億6909万 | +1.8% |
| 06/02 | 4,430 | 4,541 | 4,329 | 4,526 | +1.94% | 955,700 | 6358億706万 | +1.05% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 773,825株（0.55%）再IN |
| 06/01 | 4,671 | 4,700 | 4,440 | 4,440 | -6.11% | 779,000 | 6237億2588万 | -0.76% |
| 05/29 | 4,741 | 4,778 | 4,616 | 4,729 | +0.53% | 951,700 | 6643億2426万 | +5.65% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 697,125株（0.49%）-0.06%義務消失 |
| 05/28 | 4,800 | 4,970 | 4,658 | 4,704 | +2.93% | 1,724,300 | 6608億1229万 | +5.33% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 778,878株（0.55%）再IN |
| 05/27 | 4,660 | 4,776 | 4,555 | 4,570 | +1.92% | 1,268,000 | 6419億8813万 | +2.49% |
| 05/26 | （IR情報）13:00 剰余金の配当に関するお知らせ |
| 05/26 | 4,318 | 4,500 | 4,287 | 4,484 | +5.13% | 676,600 | 6299億695万 | +0.63% |
| 05/25 | 4,189 | 4,325 | 4,175 | 4,265 | +2.45% | 637,800 | 5991億4209万 | -4.29% |
| 05/22 | （5%ルール）Capital Research and Management Company（3.74%） |
| 05/22 | 4,157 | 4,200 | 4,090 | 4,163 | -0.24% | 549,300 | 5848億1326万 | -6.81% |
| 05/21 | 4,234 | 4,276 | 4,146 | 4,173 | -0.26% | 606,000 | 5862億1804万 | -6.85% |
| 05/20 | 4,310 | 4,344 | 4,169 | 4,184 | -3.06% | 680,900 | 5877億6331万 | -6.9% |
| 05/19 | 4,250 | 4,414 | 4,243 | 4,316 | +1.29% | 659,700 | 6063億651万 | -4.37% |
| 05/18 | 4,450 | 4,457 | 4,232 | 4,261 | -5.73% | 825,100 | 5985億8018万 | -5.86% |
| 05/15 | 4,567 | 4,629 | 4,481 | 4,520 | +0.33% | 676,700 | 6349億6419万 | -0.31% |
| 05/14 | 4,888 | 4,899 | 4,505 | 4,505 | -7.34% | 1,221,900 | 6328億5701万 | -0.53% |
| 05/13 | 4,630 | 4,931 | 4,613 | 4,862 | +4.78% | 1,128,200 | 6830億794万 | +7.42% |
| 05/12 | （IR情報）11:30 2025年度通期決算説明資料 |
| 05/12 | （IR情報）11:30 配当予想の修正に関するお知らせ |
| 05/12 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 4,780 | 5,018 | 4,505 | 4,640 | -0.73% | 2,679,500 | 6518億2165万 | +2.93% |
| 05/11 | 4,695 | 4,750 | 4,613 | 4,674 | +0.86% | 1,042,200 | 6565億9792万 | +3.84% |
| 05/08 | 4,676 | 4,735 | 4,615 | 4,634 | -1.26% | 718,500 | 6509億7877万 | +3.3% |
| 05/07 | 4,635 | 4,753 | 4,582 | 4,693 | +6.06% | 893,800 | 6592億6702万 | +4.85% |
| 05/01 | 4,560 | 4,560 | 4,414 | 4,425 | -1.8% | 372,400 | 6216億1870万 | -1.05% |
| 04/30 | 4,590 | 4,604 | 4,457 | 4,506 | -4.27% | 687,100 | 6329億9749万 | +0.58% |
| 04/28 | 4,398 | 4,736 | 4,387 | 4,707 | +8.01% | 1,234,200 | 6612億3373万 | +4.9% |
| 04/27 | 4,337 | 4,425 | 4,283 | 4,358 | -0.37% | 353,200 | 6122億662万 | -2.77% |
| 04/24 | 4,319 | 4,378 | 4,250 | 4,374 | +2.44% | 381,400 | 6144億5428万 | -2.45% |
| 04/23 | 4,320 | 4,330 | 4,225 | 4,270 | -2.73% | 911,000 | 5998億4449万 | -4.96% |
| 04/22 | 4,460 | 4,467 | 4,370 | 4,390 | -2.51% | 404,800 | 6167億194万 | -2.79% |
| 04/21 | 4,551 | 4,594 | 4,480 | 4,503 | +0.49% | 523,400 | 6325億7605万 | -0.6% |
| 04/20 | 4,535 | 4,560 | 4,464 | 4,481 | -0.6% | 367,600 | 6294億8552万 | -1.21% |
| 04/17 | 4,484 | 4,522 | 4,427 | 4,508 | +0.02% | 486,500 | 6332億7844万 | -0.86% |
| 04/16 | 4,532 | 4,559 | 4,488 | 4,507 | +0.49% | 317,500 | 6331億3796万 | -1.1% |
| 04/15 | 4,530 | 4,571 | 4,461 | 4,485 | -0.99% | 446,900 | 6300億4743万 | -1.88% |
| 04/14 | 4,537 | 4,537 | 4,488 | 4,530 | +0.91% | 336,000 | 6363億6898万 | -1.18% |
| 04/13 | 4,499 | 4,561 | 4,427 | 4,489 | -1.12% | 412,500 | 6306億935万 | -2.22% |
| 04/10 | 4,610 | 4,639 | 4,537 | 4,540 | -2.13% | 381,500 | 6377億7377万 | -1.56% |
| 04/09 | 4,666 | 4,714 | 4,610 | 4,639 | -0.26% | 421,900 | 6516億8117万 | +0.11% |
| 04/08 | 4,662 | 4,694 | 4,609 | 4,651 | +4.33% | 563,300 | 6533億6691万 | +0.13% |
| 04/07 | 4,432 | 4,488 | 4,423 | 4,458 | +1.43% | 310,000 | 6262億5450万 | -4.4% |
| 04/06 | 4,456 | 4,460 | 4,395 | 4,395 | -1.08% | 269,000 | 6174億434万 | -6.39% |
| 04/03 | 4,442 | 4,462 | 4,380 | 4,443 | +1.23% | 431,200 | 6241億4732万 | -6.05% |
| 04/02 | 4,557 | 4,621 | 4,378 | 4,389 | -2.18% | 497,300 | 6165億6147万 | -7.62% |
| 04/01 | 4,501 | 4,505 | 4,399 | 4,487 | +4.57% | 501,800 | 6303億2839万 | -6.05% |
| 03/31 | 4,280 | 4,360 | 4,209 | 4,291 | -2.32% | 626,400 | 6027億9454万 | -10.55% |
| 03/30 | 4,316 | 4,393 | 4,265 | 4,393 | -4.12% | 542,400 | 6171億2338万 | -8.95% |
| 03/27 | 4,526 | 4,587 | 4,475 | 4,582 | -0.99% | 706,200 | 6436億7387万 | -5.43% |
| 03/26 | 4,708 | 4,720 | 4,579 | 4,628 | -1.26% | 484,100 | 6501億3590万 | -4.77% |
| 03/25 | 4,652 | 4,687 | 4,619 | 4,687 | +2.29% | 426,500 | 6584億2415万 | -3.86% |
| 03/24 | 4,512 | 4,582 | 4,415 | 4,582 | +4.02% | 554,700 | 6436億7387万 | -6.49% |
| 03/23 | 4,463 | 4,463 | 4,328 | 4,405 | -3.93% | 623,400 | 6188億913万 | -10.52% |
| 03/19 | 4,680 | 4,680 | 4,571 | 4,585 | -5.35% | 960,100 | 6440億9531万 | -7.82% |
| 03/18 | 4,812 | 4,913 | 4,758 | 4,844 | +2.15% | 545,300 | 6804億7932万 | -3.29% |
| 03/17 | 4,726 | 4,779 | 4,699 | 4,742 | +1.54% | 290,300 | 6661億5048万 | -5.65% |
| 03/16 | 4,740 | 4,758 | 4,610 | 4,670 | -1.66% | 677,400 | 6560億3601万 | -7.25% |
| 03/13 | 4,634 | 4,770 | 4,634 | 4,749 | +0.04% | 418,700 | 6671億3384万 | -5.76% |
| 03/12 | 4,819 | 4,883 | 4,710 | 4,747 | -2.31% | 623,700 | 6668億5288万 | -5.72% |
| 03/11 | 4,887 | 4,928 | 4,831 | 4,859 | +0.87% | 591,600 | 6825億8650万 | -3.46% |
| 03/10 | 4,800 | 4,897 | 4,785 | 4,817 | +2.32% | 742,600 | 6766億8639万 | -4.06% |
| 03/09 | 4,666 | 4,743 | 4,509 | 4,708 | -6.16% | 656,700 | 6613億7420万 | -5.97% |
| 03/06 | 5,020 | 5,061 | 4,893 | 5,017 | -1.05% | 537,900 | 7047億8215万 | +0.34% |
| 03/05 | 5,163 | 5,194 | 4,980 | 5,070 | +2.76% | 689,700 | 7122億2753万 | +1.79% |
| 03/04 | 4,935 | 5,027 | 4,761 | 4,934 | -3.03% | 1,116,000 | 6931億2241万 | -0.56% |
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。
