| 2026 |
| 03/06 | 4,175 | 4,200 | 4,050 | 4,135 | -2.82% | 126,900 | 1124億7200万 | -2.82% |
| 03/05 | 4,260 | 4,375 | 4,120 | 4,255 | +1.55% | 170,500 | 1157億3600万 | +0.42% |
| 03/04 | 4,335 | 4,430 | 4,075 | 4,190 | -7.71% | 160,300 | 1139億6800万 | -0.66% |
| 03/03 | 4,760 | 4,815 | 4,530 | 4,540 | -5.52% | 101,100 | 1234億8800万 | +8.02% |
| 03/02 | 4,710 | 4,825 | 4,590 | 4,805 | +0.52% | 90,800 | 1306億9600万 | +14.98% |
| 02/27 | 4,660 | 4,795 | 4,640 | 4,780 | +2.58% | 93,100 | 1300億1600万 | +15.38% |
| 02/26 | 4,635 | 4,720 | 4,600 | 4,660 | -0.43% | 77,700 | 1267億5200万 | +13.52% |
| 02/25 | 4,650 | 4,750 | 4,555 | 4,680 | +0.54% | 93,100 | 1272億9600万 | +14.99% |
| 02/24 | 4,600 | 4,690 | 4,540 | 4,655 | +1.75% | 93,900 | 1266億1600万 | +15.25% |
| 02/20 | 4,505 | 4,605 | 4,420 | 4,575 | 0% | 94,400 | 1244億4000万 | +14.2% |
| 02/19 | 4,600 | 4,600 | 4,480 | 4,575 | -0.54% | 78,500 | 1244億4000万 | +15.12% |
| 02/18 | 4,580 | 4,650 | 4,535 | 4,600 | +1.55% | 102,900 | 1251億2000万 | +16.69% |
| 02/17 | 4,490 | 4,575 | 4,380 | 4,530 | +1.12% | 122,300 | 1232億1600万 | +16.01% |
| 02/16 | 4,395 | 4,515 | 4,285 | 4,480 | +2.28% | 142,700 | 1218億5600万 | +15.79% |
| 02/13 | 4,720 | 4,720 | 4,210 | 4,380 | +1.86% | 387,200 | 1191億3600万 | +14.27% |
| 02/12 | （IR情報）16:00 業績予想の修正、配当予想の修正(増配)に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 4,210 | 4,310 | 4,110 | 4,300 | +3.37% | 185,800 | 1169億6000万 | +13.13% |
| 02/10 | 4,075 | 4,175 | 4,065 | 4,160 | +1.96% | 89,800 | 1131億5200万 | +10.23% |
| 02/09 | 4,035 | 4,090 | 4,000 | 4,080 | +3.68% | 103,700 | 1109億7600万 | +8.8% |
| 02/06 | 3,760 | 3,935 | 3,735 | 3,935 | +4.65% | 149,100 | 1070億3200万 | +5.64% |
| 02/05 | 3,780 | 3,785 | 3,690 | 3,760 | +1.35% | 88,000 | 1022億7200万 | +1.43% |
| 02/04 | 3,715 | 3,760 | 3,685 | 3,710 | -0.8% | 91,700 | 1009億1200万 | +0.38% |
| 02/03 | 3,645 | 3,750 | 3,625 | 3,740 | +3.89% | 94,700 | 1017億2800万 | +1.41% |
| 02/02 | 3,635 | 3,705 | 3,595 | 3,600 | 0% | 71,600 | 979億2000万 | -2.12% |
| 01/30 | 3,655 | 3,655 | 3,580 | 3,600 | -1.5% | 51,200 | 979億2000万 | -1.96% |
| 01/29 | 3,675 | 3,695 | 3,595 | 3,655 | -0.54% | 65,300 | 994億1600万 | -0.33% |
| 01/28 | 3,775 | 3,775 | 3,660 | 3,675 | -2.78% | 61,600 | 999億6000万 | +0.38% |
| 01/27 | 3,795 | 3,800 | 3,750 | 3,780 | -1.05% | 55,000 | 1028億1600万 | +3.59% |
| 01/26 | 3,880 | 3,895 | 3,805 | 3,820 | -3.29% | 80,700 | 1039億400万 | +5.09% |
| 01/23 | 3,880 | 3,965 | 3,870 | 3,950 | +1.41% | 65,000 | 1074億4000万 | +9.21% |
| 01/22 | 3,860 | 4,010 | 3,830 | 3,895 | +1.96% | 98,500 | 1059億4400万 | +8.34% |
| 01/21 | 3,700 | 3,845 | 3,690 | 3,820 | +0.53% | 56,900 | 1039億400万 | +6.82% |
| 01/20 | 3,895 | 3,930 | 3,770 | 3,800 | -2.44% | 68,200 | 1033億6000万 | +6.83% |
| 01/19 | 3,850 | 3,925 | 3,815 | 3,895 | +1.43% | 69,300 | 1059億4400万 | +10% |
| 01/16 | 3,790 | 3,850 | 3,755 | 3,840 | +1.72% | 72,600 | 1044億4800万 | +9.15% |
| 01/15 | 3,725 | 3,785 | 3,725 | 3,775 | +0.27% | 52,600 | 1026億8000万 | +8.01% |
| 01/14 | 3,685 | 3,765 | 3,680 | 3,765 | +2.17% | 51,300 | 1024億800万 | +8.35% |
| 01/13 | 3,690 | 3,710 | 3,645 | 3,685 | +1.8% | 58,400 | 1002億3200万 | +6.72% |
| 01/09 | 3,595 | 3,625 | 3,555 | 3,620 | +0.7% | 52,900 | 984億6400万 | +5.42% |
| 01/08 | 3,585 | 3,625 | 3,565 | 3,595 | +0.42% | 65,900 | 977億8400万 | +5.15% |
| 01/07 | 3,595 | 3,620 | 3,560 | 3,580 | -1.1% | 54,900 | 973億7600万 | +4.99% |
| 01/06 | 3,580 | 3,665 | 3,570 | 3,620 | +1.83% | 69,900 | 984億6400万 | +6.63% |
| 01/05 | 3,460 | 3,580 | 3,460 | 3,555 | +2.75% | 77,600 | 966億9600万 | +5.27% |
| 2025 |
| 12/30 | 3,475 | 3,500 | 3,440 | 3,460 | -0.43% | 42,200 | 941億1200万 | +3.07% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,801株（0.49%）-0.01%義務消失 |
| 12/29 | 3,470 | 3,500 | 3,445 | 3,475 | -0.29% | 53,600 | 945億2000万 | +4.04% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,416株（0.5%）新規 |
| 12/26 | 3,530 | 3,560 | 3,460 | 3,485 | -0.99% | 43,300 | 947億9200万 | +4.91% |
| 12/25 | 3,515 | 3,530 | 3,465 | 3,520 | +1.15% | 45,100 | 957億4400万 | +6.67% |
| 12/24 | 3,470 | 3,490 | 3,450 | 3,480 | +0.87% | 40,200 | 946億5600万 | +6.29% |
| 12/23 | 3,485 | 3,495 | 3,440 | 3,450 | -1% | 36,500 | 938億4000万 | +6.15% |
| 12/22 | 3,515 | 3,530 | 3,460 | 3,485 | -0.29% | 63,000 | 947億9200万 | +7.86% |
| 12/19 | 3,410 | 3,510 | 3,405 | 3,495 | +3.1% | 134,800 | 950億6400万 | +8.84% |
| 12/18 | 3,420 | 3,420 | 3,330 | 3,390 | -0.59% | 54,600 | 922億800万 | +5.74% |
| 12/17 | 3,400 | 3,425 | 3,330 | 3,410 | +1.19% | 70,200 | 927億5200万 | +6.5% |
| 12/16 | 3,395 | 3,420 | 3,355 | 3,370 | -1.46% | 64,800 | 916億6400万 | +5.41% |
| 12/15 | 3,405 | 3,420 | 3,355 | 3,420 | +0.29% | 32,600 | 930億2400万 | +7.11% |
| 12/12 | 3,405 | 3,420 | 3,350 | 3,410 | +2.1% | 61,700 | 927億5200万 | +7.06% |
| 12/11 | 3,410 | 3,435 | 3,335 | 3,340 | -1.76% | 68,200 | 908億4800万 | +5.03% |
| 12/10 | 3,350 | 3,420 | 3,320 | 3,400 | +2.26% | 119,900 | 924億8000万 | +7.12% |
| 12/09 | 3,275 | 3,325 | 3,255 | 3,325 | +1.53% | 60,700 | 904億4000万 | +5.02% |
| 12/08 | 3,245 | 3,315 | 3,245 | 3,275 | 0% | 75,400 | 890億8000万 | +3.67% |
| 12/05 | 3,200 | 3,295 | 3,165 | 3,275 | +2.34% | 80,800 | 890億8000万 | +3.87% |
| 12/04 | 3,240 | 3,295 | 3,170 | 3,200 | -0.62% | 190,400 | 870億4000万 | +1.75% |
| 12/03 | 3,265 | 3,285 | 3,220 | 3,220 | -0.46% | 83,100 | 875億8400万 | +2.68% |
| 12/02 | 3,315 | 3,320 | 3,215 | 3,235 | -4.01% | 113,300 | 879億9200万 | +3.29% |
| 12/01 | 3,230 | 3,375 | 3,175 | 3,370 | +5.15% | 171,400 | 916億6400万 | +7.84% |
| 11/28 | （IR情報）10:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 11/28 | 3,160 | 3,235 | 3,140 | 3,205 | +1.1% | 101,200 | 871億7600万 | +2.99% |
| 11/27 | 3,070 | 3,170 | 3,060 | 3,170 | +3.26% | 105,900 | 862億2400万 | +2.09% |
| 11/26 | 3,050 | 3,075 | 3,035 | 3,070 | +1.49% | 76,600 | 835億400万 | -0.9% |
| 11/25 | 3,065 | 3,075 | 3,020 | 3,025 | 0% | 104,500 | 822億8000万 | -2.32% |
| 11/21 | 2,881 | 3,025 | 2,881 | 3,025 | +3.21% | 126,100 | 822億8000万 | -2.26% |
| 11/20 | 2,916 | 2,980 | 2,905 | 2,931 | +2.27% | 112,700 | 797億2320万 | -5.33% |
| 11/19 | 2,885 | 2,906 | 2,825 | 2,866 | -0.56% | 96,900 | 779億5520万 | -7.58% |
| 11/18 | 2,950 | 2,955 | 2,847 | 2,882 | -3.32% | 185,700 | 783億9040万 | -7.21% |
| 11/17 | 2,981 | 3,030 | 2,946 | 2,981 | +0.24% | 192,200 | 810億8320万 | -4.15% |
| 11/14 | 3,055 | 3,110 | 2,963 | 2,974 | -12.27% | 464,400 | 808億9280万 | -4.53% |
| 11/13 | （IR情報）16:00 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 | 3,320 | 3,420 | 3,305 | 3,390 | +3.35% | 165,300 | 922億800万 | +8.62% |
| 11/12 | 3,300 | 3,310 | 3,240 | 3,280 | 0% | 85,400 | 892億1600万 | +5.36% |
| 11/11 | 3,280 | 3,295 | 3,230 | 3,280 | +0.46% | 85,300 | 892億1600万 | +5.57% |
| 11/10 | 3,280 | 3,310 | 3,245 | 3,265 | +0.93% | 57,300 | 888億800万 | +5.49% |
| 11/07 | 3,210 | 3,250 | 3,195 | 3,235 | -1.37% | 62,900 | 879億9200万 | +4.9% |
| 11/06 | 3,220 | 3,315 | 3,200 | 3,280 | +2.82% | 74,700 | 892億1600万 | +6.56% |
| 11/05 | 3,160 | 3,205 | 3,055 | 3,190 | -0.62% | 146,600 | 867億6800万 | +3.84% |
| 11/04 | 3,160 | 3,245 | 3,130 | 3,210 | +2.07% | 77,600 | 873億1200万 | +4.56% |
| 10/31 | 3,120 | 3,170 | 3,115 | 3,145 | +1.13% | 81,300 | 855億4400万 | +2.44% |
| 10/30 | 3,115 | 3,155 | 3,100 | 3,110 | +0.65% | 239,600 | 845億9200万 | +1.3% |
| 10/29 | 3,090 | 3,205 | 3,065 | 3,090 | +4.08% | 167,000 | 840億4800万 | +0.65% |
| 10/28 | 3,125 | 3,135 | 2,961 | 2,969 | -4.84% | 132,500 | 807億5680万 | -3.35% |
| 10/27 | 3,075 | 3,130 | 3,055 | 3,120 | +2.13% | 75,100 | 848億6400万 | +1.36% |
| 10/24 | 3,080 | 3,090 | 3,020 | 3,055 | +0.49% | 66,700 | 830億9600万 | -0.78% |
| 10/23 | 3,040 | 3,055 | 3,025 | 3,040 | -0.33% | 58,700 | 826億8800万 | -1.39% |
| 10/22 | 3,000 | 3,050 | 3,000 | 3,050 | +1.7% | 60,700 | 829億6000万 | -1.17% |
| 10/21 | 3,005 | 3,030 | 2,983 | 2,999 | -0.86% | 59,900 | 815億7280万 | -2.85% |
| 10/20 | 3,045 | 3,055 | 3,005 | 3,025 | +1.07% | 50,700 | 822億8000万 | -2.2% |
| 10/17 | 3,005 | 3,030 | 2,980 | 2,993 | -1.22% | 73,800 | 814億960万 | -3.39% |
| 10/16 | 3,060 | 3,120 | 3,030 | 3,030 | -0.82% | 58,200 | 824億1600万 | -2.38% |
| 10/15 | 3,010 | 3,080 | 3,010 | 3,055 | +1.5% | 51,700 | 830億9600万 | -1.74% |
| 10/14 | 2,957 | 3,050 | 2,955 | 3,010 | +0.91% | 95,100 | 818億7200万 | -3.31% |
| 10/10 | 3,060 | 3,060 | 2,956 | 2,983 | -3.77% | 101,700 | 811億3760万 | -4.33% |
| 10/09 | 3,160 | 3,160 | 3,060 | 3,100 | -0.96% | 61,100 | 843億2000万 | -0.7% |
| 10/08 | 3,170 | 3,280 | 3,120 | 3,130 | -1.73% | 128,400 | 851億3600万 | +0.19% |
| 10/07 | 3,140 | 3,225 | 3,100 | 3,185 | +2.25% | 75,200 | 866億3200万 | +1.95% |
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。
