| 2026 |
| 08/03 | 4,235 | 4,250 | 4,120 | 4,155 | -1.89% | 247,800 | 2636億9299万 | -9.97% |
| 07/31 | 4,275 | 4,310 | 4,195 | 4,235 | +1.07% | 289,500 | 2687億7011万 | -8.87% |
| 07/30 | 4,155 | 4,275 | 4,145 | 4,190 | -0.71% | 307,900 | 2659億1423万 | -10.37% |
| 07/29 | 4,375 | 4,385 | 4,150 | 4,220 | -3.54% | 432,400 | 2678億1815万 | -10.25% |
| 07/28 | 4,505 | 4,510 | 4,350 | 4,375 | -3.1% | 384,900 | 2776億5507万 | -7.43% |
| 07/27 | 4,435 | 4,515 | 4,335 | 4,515 | -0.88% | 334,000 | 2865億4004万 | -4.85% |
| 07/24 | 4,485 | 4,570 | 4,430 | 4,555 | +1.67% | 310,600 | 2890億7860万 | -4.25% |
| 07/23 | 4,530 | 4,570 | 4,455 | 4,480 | -1.32% | 224,300 | 2843億1880万 | -5.9% |
| 07/22 | 4,535 | 4,620 | 4,520 | 4,540 | +0.55% | 211,700 | 2881億2664万 | -4.84% |
| 07/21 | 4,510 | 4,540 | 4,490 | 4,515 | +0.78% | 360,800 | 2865億4004万 | -5.43% |
| 07/17 | 4,455 | 4,530 | 4,370 | 4,480 | -2.5% | 326,700 | 2843億1880万 | -6.24% |
| 07/16 | 4,625 | 4,655 | 4,550 | 4,595 | -2.03% | 266,600 | 2916億1716万 | -3.85% |
| 07/15 | 4,670 | 4,715 | 4,585 | 4,690 | +1.96% | 270,400 | 2976億4624万 | -1.78% |
| 07/14 | 4,600 | 4,620 | 4,510 | 4,600 | +0.33% | 248,500 | 2919億3448万 | -3.52% |
| 07/13 | 4,800 | 4,825 | 4,555 | 4,585 | -4.18% | 270,700 | 2909億8252万 | -3.78% |
| 07/10 | 4,860 | 4,900 | 4,720 | 4,785 | +2.9% | 376,400 | 3036億7532万 | +0.57% |
| 07/09 | 4,735 | 4,740 | 4,620 | 4,650 | -1.17% | 275,700 | 2951億768万 | -2.04% |
| 07/08 | 4,715 | 4,835 | 4,690 | 4,705 | -3.09% | 372,300 | 2985億9820万 | -0.65% |
| 07/07 | 4,935 | 4,970 | 4,825 | 4,855 | -1.42% | 244,200 | 3081億1780万 | +2.82% |
| 07/06 | 4,930 | 4,985 | 4,820 | 4,925 | +0.1% | 164,100 | 3125億6028万 | +4.74% |
| 07/03 | 4,920 | 4,955 | 4,865 | 4,920 | -0.2% | 167,600 | 3122億4296万 | +5.13% |
| 07/02 | 4,955 | 4,995 | 4,885 | 4,930 | -0.4% | 170,100 | 3128億7760万 | +5.73% |
| 07/01 | 5,040 | 5,060 | 4,930 | 4,950 | -0.3% | 210,500 | 3141億4688万 | +6.59% |
| 06/30 | 4,975 | 5,010 | 4,895 | 4,965 | +0.1% | 267,600 | 3150億9884万 | +7.4% |
| 06/29 | 4,950 | 5,010 | 4,890 | 4,960 | +0.2% | 296,100 | 3147億8152万 | +7.78% |
| 06/26 | 5,010 | 5,080 | 4,895 | 4,950 | +0.3% | 266,500 | 3141億4688万 | +8.06% |
| 06/25 | 4,995 | 5,010 | 4,885 | 4,935 | +1.33% | 221,200 | 3131億9492万 | +8.39% |
| 06/24 | 4,825 | 4,885 | 4,805 | 4,870 | +1.04% | 187,700 | 3090億6976万 | +7.65% |
| 06/23 | 4,870 | 4,965 | 4,820 | 4,820 | -0.52% | 252,700 | 3058億9656万 | +7.3% |
| 06/22 | 4,760 | 4,920 | 4,760 | 4,845 | +0.73% | 176,800 | 3074億8316万 | +8.53% |
| 06/19 | 4,700 | 4,915 | 4,685 | 4,810 | +3.22% | 508,900 | 3052億6192万 | +8.63% |
| 06/18 | 4,765 | 4,795 | 4,660 | 4,660 | -1.58% | 423,000 | 2957億4232万 | +6.27% |
| 06/17 | 4,625 | 4,765 | 4,605 | 4,735 | +2.71% | 250,200 | 3005億212万 | +9.13% |
| 06/16 | 4,640 | 4,660 | 4,580 | 4,610 | -0.22% | 292,100 | 2925億6912万 | +7.41% |
| 06/15 | 4,600 | 4,665 | 4,570 | 4,620 | +2.44% | 269,700 | 2932億376万 | +8.68% |
| 06/12 | 4,410 | 4,580 | 4,410 | 4,510 | +0.67% | 345,600 | 2862億2272万 | +7.15% |
| 06/11 | 4,485 | 4,515 | 4,375 | 4,480 | -0.99% | 317,800 | 2843億1880万 | +7.36% |
| 06/10 | 4,520 | 4,655 | 4,515 | 4,525 | +0.22% | 361,700 | 2871億7468万 | +9.35% |
| 06/09 | 4,485 | 4,590 | 4,430 | 4,515 | +2.27% | 353,600 | 2865億4004万 | +10.2% |
| 06/08 | 4,445 | 4,525 | 4,370 | 4,415 | -2% | 277,700 | 2801億9363万 | +8.85% |
| 06/05 | 4,425 | 4,520 | 4,395 | 4,505 | +2.97% | 285,300 | 2859億540万 | +12.01% |
| 06/04 | 4,370 | 4,440 | 4,305 | 4,375 | 0% | 292,300 | 2776億5507万 | +9.95% |
| 06/03 | 4,365 | 4,425 | 4,320 | 4,375 | +0.81% | 393,200 | 2776億5507万 | +11.01% |
| 06/02 | 4,400 | 4,420 | 4,250 | 4,340 | -1.14% | 309,500 | 2754億3383万 | +11.2% |
| 06/01 | 4,430 | 4,480 | 4,380 | 4,390 | -1.9% | 267,400 | 2786億703万 | +13.55% |
| 05/29 | 4,490 | 4,515 | 4,460 | 4,475 | +0.11% | 344,800 | 2840億148万 | +16.87% |
| 05/28 | 4,400 | 4,490 | 4,380 | 4,470 | +1.02% | 275,700 | 2836億8416万 | +17.94% |
| 05/27 | 4,500 | 4,580 | 4,420 | 4,425 | -0.23% | 250,200 | 2808億2827万 | +17.97% |
| 05/26 | 4,450 | 4,490 | 4,375 | 4,435 | -0.22% | 254,900 | 2814億6291万 | +19.41% |
| 05/25 | 4,300 | 4,450 | 4,280 | 4,445 | +5.08% | 252,700 | 2820億9756万 | +20.92% |
| 05/22 | 4,235 | 4,295 | 4,140 | 4,230 | 0% | 210,600 | 2684億5279万 | +16.24% |
| 05/21 | 4,090 | 4,240 | 4,070 | 4,230 | +3.93% | 316,000 | 2684億5279万 | +17.17% |
| 05/20 | 4,075 | 4,075 | 3,905 | 4,070 | -0.97% | 408,600 | 2582億9855万 | +13.59% |
| 05/19 | 4,020 | 4,175 | 3,990 | 4,110 | +3.92% | 417,800 | 2608億3711万 | +15.38% |
| 05/18 | 3,875 | 4,070 | 3,855 | 3,955 | +5.89% | 718,300 | 2510億19万 | +11.72% |
| 05/15 | （IR情報）15:00 配当方針の変更及び剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）15:00 業績連動型株式報酬制度の改定に関するお知らせ |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,565 | 3,810 | 3,490 | 3,735 | +6.87% | 567,300 | 2370億3810万 | +6.08% |
| 05/14 | 3,570 | 3,575 | 3,470 | 3,495 | -1.96% | 283,900 | 2218億674万 | -0.43% |
| 05/13 | 3,590 | 3,630 | 3,550 | 3,565 | -0.7% | 178,100 | 2262億4922万 | +1.57% |
| 05/12 | 3,605 | 3,640 | 3,580 | 3,590 | +0.42% | 151,600 | 2278億3582万 | +2.43% |
| 05/11 | 3,575 | 3,620 | 3,540 | 3,575 | -0.83% | 301,000 | 2268億8386万 | +2.14% |
| 05/08 | 3,595 | 3,625 | 3,545 | 3,605 | +0.42% | 177,300 | 2287億8778万 | +3.32% |
| 05/07 | 3,550 | 3,615 | 3,525 | 3,590 | +2.43% | 198,900 | 2278億3582万 | +3.22% |
| 05/01 | 3,495 | 3,525 | 3,445 | 3,505 | +0.43% | 109,100 | 2224億4138万 | +0.98% |
| 04/30 | 3,515 | 3,550 | 3,465 | 3,490 | -2.24% | 167,600 | 2214億8942万 | +0.63% |
| 04/28 | 3,450 | 3,570 | 3,440 | 3,570 | +4.08% | 268,400 | 2265億6654万 | +2.94% |
| 04/27 | 3,390 | 3,455 | 3,370 | 3,430 | +0.29% | 84,700 | 2176億8158万 | -0.92% |
| 04/24 | 3,430 | 3,445 | 3,375 | 3,420 | -0.15% | 98,000 | 2170億4694万 | -1.1% |
| 04/23 | 3,390 | 3,430 | 3,370 | 3,425 | 0% | 118,400 | 2173億6426万 | -1.01% |
| 04/22 | 3,435 | 3,435 | 3,390 | 3,425 | -1.15% | 94,100 | 2173億6426万 | -1.18% |
| 04/21 | 3,505 | 3,515 | 3,455 | 3,465 | -0.72% | 102,400 | 2199億282万 | -0.09% |
| 04/20 | 3,520 | 3,530 | 3,475 | 3,490 | 0% | 67,500 | 2214億8942万 | +0.66% |
| 04/17 | 3,475 | 3,500 | 3,455 | 3,490 | -0.57% | 86,200 | 2214億8942万 | +0.66% |
| 04/16 | 3,480 | 3,525 | 3,470 | 3,510 | +1.01% | 116,000 | 2227億5870万 | +1.24% |
| 04/15 | 3,555 | 3,560 | 3,460 | 3,475 | -1.7% | 137,000 | 2205億3746万 | +0.17% |
| 04/14 | 3,505 | 3,555 | 3,505 | 3,535 | +1% | 118,100 | 2243億4530万 | +1.84% |
| 04/13 | 3,520 | 3,580 | 3,490 | 3,500 | -1.27% | 107,200 | 2221億2406万 | +0.95% |
| 04/13 | （空売り報告）Barclays Bank PLC 255,100株（0.4%）-0.25%義務消失 |
| 04/10 | 3,550 | 3,575 | 3,535 | 3,545 | -0.14% | 82,200 | 2249億7994万 | +2.07% |
| 04/09 | 3,555 | 3,585 | 3,520 | 3,550 | -0.28% | 178,100 | 2252億9726万 | +2.07% |
| 04/08 | 3,600 | 3,600 | 3,540 | 3,560 | +2.15% | 145,600 | 2259億3190万 | +2.33% |
| 04/07 | 3,485 | 3,510 | 3,460 | 3,485 | +0.72% | 130,600 | 2211億7210万 | -0.03% |
| 04/06 | 3,470 | 3,505 | 3,460 | 3,460 | -0.72% | 73,200 | 2195億8550万 | -1.23% |
| 04/03 | 3,465 | 3,485 | 3,450 | 3,485 | +1.16% | 57,800 | 2211億7210万 | -1.05% |
| 04/02 | 3,505 | 3,545 | 3,440 | 3,445 | -1.01% | 153,900 | 2186億3354万 | -2.52% |
| 04/01 | 3,360 | 3,480 | 3,350 | 3,480 | +5.78% | 209,000 | 2208億5478万 | -1.86% |
| 03/31 | 3,265 | 3,325 | 3,230 | 3,290 | -1.35% | 160,900 | 2087億9661万 | -7.53% |
| 03/30 | 3,205 | 3,335 | 3,200 | 3,335 | -1.91% | 306,500 | 2116億5250万 | -6.79% |
| 03/27 | 3,395 | 3,420 | 3,370 | 3,400 | -1.02% | 181,900 | 2157億7766万 | -5.4% |
| 03/26 | 3,475 | 3,500 | 3,395 | 3,435 | -1.58% | 131,700 | 2179億9890万 | -4.77% |
| 03/25 | 3,510 | 3,530 | 3,480 | 3,490 | +1.9% | 153,300 | 2214億8942万 | -3.48% |
| 03/24 | 3,405 | 3,435 | 3,370 | 3,425 | +2.7% | 124,500 | 2173億6426万 | -5.54% |
| 03/23 | 3,325 | 3,360 | 3,295 | 3,335 | -3.75% | 145,200 | 2116億5250万 | -8.33% |
| 03/19 | 3,500 | 3,510 | 3,455 | 3,465 | -2.94% | 155,400 | 2199億282万 | -5.35% |
| 03/18 | 3,530 | 3,590 | 3,500 | 3,570 | +2.44% | 87,100 | 2265億6654万 | -2.86% |
| 03/17 | 3,495 | 3,520 | 3,470 | 3,485 | +1.31% | 86,300 | 2211億7210万 | -5.45% |
| 03/16 | 3,440 | 3,490 | 3,410 | 3,440 | -1.15% | 133,700 | 2183億1622万 | -6.85% |
| 03/16 | （空売り報告）Barclays Bank PLC 414,800株（0.65%）+0.09% |
| 03/13 | 3,420 | 3,515 | 3,420 | 3,480 | -0.29% | 148,100 | 2208億5478万 | -5.95% |
| 03/13 | （空売り報告）Barclays Bank PLC 357,100株（0.56%）再IN |
| 03/12 | 3,490 | 3,520 | 3,480 | 3,490 | -1.97% | 136,800 | 2214億8942万 | -5.8% |
| 03/11 | 3,660 | 3,670 | 3,560 | 3,560 | +0.71% | 134,500 | 2259億3190万 | -4.02% |
| 03/10 | 3,510 | 3,590 | 3,485 | 3,535 | +2.76% | 132,400 | 2243億4530万 | -4.59% |
| 03/09 | 3,380 | 3,465 | 3,335 | 3,440 | -5.49% | 183,800 | 2183億1622万 | -7.05% |
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。
