| 2026 |
| 03/06 | 1,891 | 1,901 | 1,861 | 1,901 | -1.14% | 91,400 | 1047億7783万 | +2.2% |
| 03/05 | 1,899 | 1,929 | 1,891 | 1,923 | +4.17% | 90,200 | 1059億9041万 | +3.78% |
| 03/04 | 1,893 | 1,918 | 1,811 | 1,846 | -4.5% | 158,400 | 1017億4638万 | 0% |
| 03/03 | 1,993 | 1,995 | 1,915 | 1,933 | -3.93% | 153,200 | 1065億4158万 | +4.88% |
| 03/02 | （IR情報）15:30 取締役の業務委嘱変更、役職員等の異動および組織変更に関するお知らせ |
| 03/02 | （IR情報）15:30 投資有価証券売却に伴う特別利益の計上に関するお知らせ |
| 03/02 | 1,981 | 2,031 | 1,960 | 2,012 | -0.94% | 90,200 | 1108億9584万 | +9.53% |
| 02/27 | 1,990 | 2,049 | 1,981 | 2,031 | +2.06% | 77,400 | 1119億4306万 | +11.17% |
| 02/26 | 1,956 | 2,015 | 1,943 | 1,990 | +2.26% | 110,500 | 1096億8326万 | +9.52% |
| 02/25 | 1,974 | 1,975 | 1,942 | 1,946 | -1.07% | 78,500 | 1072億5810万 | +7.63% |
| 02/24 | 1,948 | 1,992 | 1,930 | 1,967 | +1.39% | 88,500 | 1084億1556万 | +9.16% |
| 02/20 | 1,938 | 1,965 | 1,910 | 1,940 | +0.1% | 102,400 | 1069億2740万 | +8.02% |
| 02/19 | 1,912 | 1,962 | 1,889 | 1,938 | +2.92% | 72,100 | 1068億1716万 | +8.27% |
| 02/18 | 1,870 | 1,912 | 1,867 | 1,883 | +1.95% | 73,600 | 1037億8572万 | +5.49% |
| 02/17 | 1,857 | 1,871 | 1,834 | 1,847 | -0.43% | 45,700 | 1018億150万 | +3.71% |
| 02/16 | 1,830 | 1,862 | 1,820 | 1,855 | +1.26% | 80,900 | 1022億4243万 | +4.39% |
| 02/13 | 1,900 | 1,911 | 1,825 | 1,832 | -3.93% | 64,500 | 1009億7474万 | +3.33% |
| 02/12 | 1,900 | 1,930 | 1,890 | 1,907 | +1.17% | 77,100 | 1051億853万 | +7.8% |
| 02/10 | 1,834 | 1,908 | 1,823 | 1,885 | +3.86% | 147,300 | 1038億9595万 | +6.86% |
| 02/09 | 1,837 | 1,838 | 1,790 | 1,815 | +2.6% | 146,000 | 1000億3775万 | +3.3% |
| 02/06 | 1,729 | 1,775 | 1,716 | 1,769 | +2.85% | 117,700 | 975億235万 | +0.97% |
| 02/05 | 1,731 | 1,740 | 1,718 | 1,720 | +0.17% | 134,100 | 948億161万 | -1.71% |
| 02/04 | 1,730 | 1,736 | 1,713 | 1,717 | -0.52% | 82,100 | 946億3626万 | -1.83% |
| 02/03 | 1,702 | 1,735 | 1,694 | 1,726 | +2.07% | 101,200 | 951億3231万 | -1.26% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 263,859株（0.47%）-0.03%義務消失 |
| 02/02 | 1,742 | 1,745 | 1,680 | 1,691 | -1.8% | 124,100 | 932億321万 | -3.21% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,723 | 1,725 | 1,701 | 1,722 | +0.41% | 77,600 | 949億1184万 | -1.43% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 280,859株（0.5%）新規 |
| 01/29 | 1,711 | 1,723 | 1,690 | 1,715 | -0.29% | 86,200 | 945億2602万 | -1.83% |
| 01/28 | 1,739 | 1,739 | 1,711 | 1,720 | -1.6% | 47,800 | 948億161万 | -1.49% |
| 01/27 | 1,745 | 1,750 | 1,727 | 1,748 | -0.51% | 73,400 | 963億4489万 | +0.23% |
| 01/26 | 1,752 | 1,766 | 1,747 | 1,757 | -1.4% | 64,100 | 968億4095万 | +0.98% |
| 01/23 | 1,786 | 1,803 | 1,782 | 1,782 | +0.11% | 29,300 | 982億1888万 | +2.65% |
| 01/22 | 1,771 | 1,785 | 1,765 | 1,780 | +0.51% | 47,600 | 981億864万 | +2.77% |
| 01/21 | 1,750 | 1,772 | 1,742 | 1,771 | +0.28% | 36,100 | 976億1259万 | +2.43% |
| 01/20 | 1,786 | 1,787 | 1,764 | 1,766 | -1.12% | 33,600 | 973億3700万 | +2.44% |
| 01/19 | 1,817 | 1,824 | 1,786 | 1,786 | -1.81% | 31,700 | 984億3935万 | +3.9% |
| 01/16 | 1,795 | 1,824 | 1,795 | 1,819 | +1.06% | 30,500 | 1002億5821万 | +6.13% |
| 01/15 | 1,796 | 1,808 | 1,789 | 1,800 | -0.22% | 53,200 | 992億1099万 | +5.39% |
| 01/14 | 1,781 | 1,805 | 1,773 | 1,804 | +1.29% | 70,800 | 994億3146万 | +6.06% |
| 01/13 | 1,785 | 1,797 | 1,774 | 1,781 | +1.19% | 53,100 | 981億6376万 | +5.07% |
| 01/09 | 1,746 | 1,761 | 1,733 | 1,760 | +0.8% | 48,800 | 970億630万 | +4.2% |
| 01/08 | 1,745 | 1,762 | 1,745 | 1,746 | -0.23% | 40,100 | 962億3466万 | +3.68% |
| 01/07 | 1,749 | 1,770 | 1,744 | 1,750 | -0.51% | 40,400 | 964億5513万 | +4.1% |
| 01/06 | 1,732 | 1,769 | 1,731 | 1,759 | +2.27% | 52,200 | 969億5118万 | +4.83% |
| 01/05 | 1,719 | 1,733 | 1,714 | 1,720 | +1.42% | 54,900 | 948億161万 | +2.75% |
| 2025 |
| 12/30 | 1,712 | 1,713 | 1,696 | 1,696 | -0.35% | 32,900 | 934億7880万 | +1.5% |
| 12/29 | 1,704 | 1,714 | 1,696 | 1,702 | +0.35% | 34,900 | 938億950万 | +1.92% |
| 12/26 | 1,701 | 1,704 | 1,684 | 1,696 | +0.06% | 36,600 | 934億7880万 | +1.68% |
| 12/25 | 1,713 | 1,713 | 1,685 | 1,695 | -0.76% | 47,300 | 934億2368万 | +1.8% |
| 12/24 | 1,710 | 1,715 | 1,697 | 1,708 | +0.29% | 61,100 | 941億4020万 | +2.83% |
| 12/23 | 1,703 | 1,709 | 1,696 | 1,703 | +0.18% | 36,200 | 938億6462万 | +2.84% |
| 12/22 | 1,700 | 1,700 | 1,690 | 1,700 | +0.35% | 45,700 | 936億9927万 | +2.97% |
| 12/19 | 1,663 | 1,697 | 1,663 | 1,694 | +1.56% | 68,200 | 933億6856万 | +2.85% |
| 12/18 | 1,650 | 1,674 | 1,647 | 1,668 | +0.91% | 35,400 | 919億3551万 | +1.46% |
| 12/17 | 1,664 | 1,667 | 1,647 | 1,653 | -0.12% | 23,500 | 911億876万 | +0.73% |
| 12/16 | 1,676 | 1,677 | 1,654 | 1,655 | -1.55% | 37,300 | 912億1899万 | +1.04% |
| 12/15 | 1,699 | 1,704 | 1,676 | 1,681 | -1.47% | 44,500 | 926億5204万 | +2.75% |
| 12/12 | 1,664 | 1,713 | 1,651 | 1,706 | +3.58% | 79,700 | 940億2997万 | +4.53% |
| 12/11 | 1,655 | 1,663 | 1,640 | 1,647 | -0.18% | 33,900 | 907億7805万 | +1.23% |
| 12/10 | （自社株買い）取締役会(2025年11月20日)での決議状況(取得期間2025年11月21日～2025年11月21日) |
| 12/10 | 1,670 | 1,670 | 1,647 | 1,650 | -0.54% | 39,900 | 909億4340万 | +1.54% |
| 12/09 | 1,656 | 1,670 | 1,646 | 1,659 | 0% | 36,400 | 914億3946万 | +2.28% |
| 12/08 | 1,650 | 1,660 | 1,642 | 1,659 | +1.53% | 48,400 | 914億3946万 | +2.28% |
| 12/05 | 1,634 | 1,650 | 1,633 | 1,634 | -0.91% | 37,400 | 900億6153万 | +0.74% |
| 12/04 | 1,637 | 1,650 | 1,634 | 1,649 | +0.73% | 40,100 | 908億8829万 | +1.6% |
| 12/03 | 1,642 | 1,650 | 1,633 | 1,637 | -0.37% | 32,700 | 902億2688万 | +0.86% |
| 12/02 | 1,651 | 1,653 | 1,638 | 1,643 | -0.48% | 30,000 | 905億5758万 | +1.11% |
| 12/01 | 1,678 | 1,685 | 1,651 | 1,651 | -1.55% | 26,000 | 909億9852万 | +1.6% |
| 11/28 | 1,675 | 1,686 | 1,666 | 1,677 | +0.78% | 35,000 | 924億3157万 | +3.14% |
| 11/27 | 1,653 | 1,670 | 1,653 | 1,664 | +0.24% | 29,000 | 917億1505万 | +2.34% |
| 11/26 | 1,676 | 1,677 | 1,648 | 1,660 | +0.12% | 74,100 | 914億9458万 | +2.15% |
| 11/25 | 1,665 | 1,674 | 1,651 | 1,658 | -0.24% | 40,400 | 913億8434万 | +2.03% |
| 11/21 | （IR情報）10:30 自己株式立会外取引(ToSTNET-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 11/21 | 1,624 | 1,662 | 1,624 | 1,662 | +2.97% | 83,500 | 916億481万 | +2.34% |
| 11/20 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 11/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.18%）野村アセットマネジメント（3.71%） |
| 11/20 | 1,610 | 1,624 | 1,607 | 1,614 | +1.25% | 53,100 | 889億5918万 | -0.55% |
| 11/19 | 1,577 | 1,603 | 1,574 | 1,594 | +1.53% | 47,000 | 878億5684万 | -1.85% |
| 11/18 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（3.28%）ダルトン・インベストメンツ・インク(Dalton Inve…（0.67%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（7.43%） |
| 11/18 | 1,590 | 1,590 | 1,559 | 1,570 | -1.57% | 56,400 | 865億3403万 | -3.33% |
| 11/17 | 1,594 | 1,595 | 1,574 | 1,595 | -0.25% | 47,500 | 879億1196万 | -1.91% |
| 11/14 | 1,600 | 1,616 | 1,589 | 1,599 | -0.56% | 58,000 | 881億3243万 | -1.78% |
| 11/13 | 1,595 | 1,615 | 1,595 | 1,608 | +0.88% | 15,900 | 886億2848万 | -1.35% |
| 11/12 | 1,592 | 1,611 | 1,588 | 1,594 | +0.44% | 41,000 | 878億5684万 | -2.27% |
| 11/11 | 1,615 | 1,623 | 1,580 | 1,587 | -0.75% | 30,500 | 874億7102万 | -2.82% |
| 11/10 | 1,600 | 1,606 | 1,587 | 1,599 | +1.01% | 39,500 | 881億3243万 | -2.14% |
| 11/07 | 1,581 | 1,586 | 1,572 | 1,583 | 0% | 38,100 | 872億5055万 | -3.12% |
| 11/06 | 1,593 | 1,602 | 1,582 | 1,583 | -0.88% | 45,300 | 872億5055万 | -3.12% |
| 11/05 | 1,599 | 1,609 | 1,571 | 1,597 | +1.01% | 124,700 | 880億2219万 | -2.38% |
| 11/04 | 1,622 | 1,644 | 1,578 | 1,581 | -4.36% | 195,000 | 871億4032万 | -3.42% |
| 10/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 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 | 1,660 | 1,672 | 1,643 | 1,653 | -0.42% | 70,300 | 911億876万 | +0.79% |
| 10/30 | 1,635 | 1,668 | 1,635 | 1,660 | +0.61% | 61,600 | 914億9458万 | +1.28% |
| 10/29 | 1,637 | 1,665 | 1,632 | 1,650 | +0.36% | 59,800 | 909億4340万 | +0.73% |
| 10/28 | 1,690 | 1,690 | 1,632 | 1,644 | -2.72% | 49,000 | 906億1270万 | +0.37% |
| 10/27 | 1,688 | 1,699 | 1,682 | 1,690 | +1.93% | 37,300 | 931億4809万 | +3.11% |
| 10/24 | 1,674 | 1,675 | 1,658 | 1,658 | -0.3% | 27,200 | 913億8434万 | +1.28% |
| 10/23 | 1,671 | 1,685 | 1,663 | 1,663 | -0.72% | 48,200 | 916億5993万 | +1.65% |
| 10/22 | 1,633 | 1,678 | 1,633 | 1,675 | +1.21% | 69,900 | 923億2134万 | +2.45% |
| 10/21 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想の修正に関するお知らせ |
| 10/21 | 1,659 | 1,665 | 1,646 | 1,655 | +0.3% | 37,100 | 912億1899万 | +1.29% |
| 10/20 | 1,651 | 1,661 | 1,646 | 1,650 | +0.73% | 22,900 | 909億4340万 | +0.92% |
| 10/17 | 1,646 | 1,651 | 1,629 | 1,638 | -0.49% | 34,700 | 902億8200万 | +0.18% |
| 10/16 | 1,635 | 1,652 | 1,635 | 1,646 | +0.67% | 37,400 | 907億2294万 | +0.61% |
| 10/15 | 1,620 | 1,635 | 1,610 | 1,635 | +2.77% | 27,200 | 901億1665万 | -0.12% |
| 10/14 | 1,584 | 1,601 | 1,578 | 1,591 | -0.81% | 49,200 | 876億9149万 | -2.93% |
| 10/10 | 1,627 | 1,631 | 1,601 | 1,604 | -2.79% | 61,100 | 884億801万 | -2.31% |
| 10/09 | 1,644 | 1,655 | 1,637 | 1,650 | +0.24% | 51,400 | 909億4340万 | +0.43% |
| 10/08 | 1,648 | 1,672 | 1,636 | 1,646 | -0.12% | 42,000 | 907億2294万 | +0.18% |
| 10/07 | 1,643 | 1,652 | 1,634 | 1,648 | +0.49% | 48,000 | 908億3317万 | +0.37% |
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。
