| 2026 |
| 03/06 | 1,229 | 1,245 | 1,224 | 1,238 | -0.32% | 1,133,500 | 6316億2785万 | +3.25% |
| 03/05 | 1,265 | 1,268 | 1,241 | 1,242 | -0.08% | 926,000 | 6336億6866万 | +3.67% |
| 03/04 | 1,245 | 1,253 | 1,228 | 1,243 | -1.27% | 1,471,900 | 6341億7886万 | +3.76% |
| 03/03 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 03/03 | 1,291 | 1,294 | 1,250 | 1,259 | -2.02% | 1,332,500 | 6423億4206万 | +5.09% |
| 03/02 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/02 | 1,276 | 1,293 | 1,266 | 1,285 | +0.31% | 1,205,600 | 6556億726万 | +7.35% |
| 02/27 | 1,260 | 1,281 | 1,256 | 1,281 | +3.47% | 1,979,500 | 6535億6646万 | +7.2% |
| 02/26 | 1,238 | 1,242 | 1,226 | 1,238 | +2.15% | 1,616,600 | 6316億2785万 | +3.77% |
| 02/25 | 1,200 | 1,221 | 1,193 | 1,212 | +1.76% | 1,408,000 | 6183億6265万 | +1.59% |
| 02/24 | 1,188 | 1,198 | 1,172 | 1,191 | +0.68% | 1,060,000 | 6076億4845万 | -0.25% |
| 02/20 | 1,175 | 1,188 | 1,173 | 1,183 | +0.25% | 854,900 | 6035億6684万 | -1.09% |
| 02/19 | 1,162 | 1,180 | 1,148 | 1,180 | +1.37% | 1,072,100 | 6020億3624万 | -1.58% |
| 02/18 | 1,143 | 1,166 | 1,142 | 1,164 | +2.28% | 879,800 | 5938億7304万 | -3.08% |
| 02/17 | 1,147 | 1,148 | 1,135 | 1,138 | -1.47% | 674,100 | 5806億783万 | -5.56% |
| 02/16 | 1,154 | 1,159 | 1,135 | 1,155 | +0.35% | 838,200 | 5892億8124万 | -4.47% |
| 02/13 | 1,159 | 1,173 | 1,151 | 1,151 | -1.29% | 1,126,100 | 5872億4044万 | -5.11% |
| 02/12 | 1,166 | 1,173 | 1,163 | 1,166 | 0% | 998,300 | 5948億9344万 | -4.19% |
| 02/10 | 1,175 | 1,193 | 1,166 | 1,166 | -0.77% | 1,775,400 | 5948億9344万 | -4.5% |
| 02/09 | 1,189 | 1,195 | 1,175 | 1,175 | -0.25% | 1,084,600 | 5994億8524万 | -3.92% |
| 02/06 | 1,177 | 1,193 | 1,168 | 1,178 | +1.2% | 1,234,700 | 6010億1584万 | -3.92% |
| 02/05 | 1,162 | 1,172 | 1,153 | 1,164 | +1.66% | 1,758,200 | 5938億7304万 | -5.29% |
| 02/04 | 1,133 | 1,159 | 1,123 | 1,145 | -6.07% | 3,394,300 | 5841億7924万 | -7.06% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算参考資料 |
| 02/03 | （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) |
| 02/03 | 1,207 | 1,219 | 1,201 | 1,219 | +0.99% | 1,381,100 | 6219億3405万 | -1.38% |
| 02/02 | 1,209 | 1,219 | 1,202 | 1,207 | +0.75% | 786,100 | 6158億1165万 | -2.43% |
| 01/30 | 1,209 | 1,211 | 1,190 | 1,198 | 0% | 803,500 | 6112億1985万 | -3.31% |
| 01/29 | 1,207 | 1,209 | 1,181 | 1,198 | -1.48% | 744,000 | 6112億1985万 | -3.46% |
| 01/28 | 1,224 | 1,231 | 1,213 | 1,216 | -1.22% | 602,200 | 6204億345万 | -2.17% |
| 01/27 | 1,234 | 1,246 | 1,230 | 1,231 | -0.57% | 674,400 | 6280億5645万 | -1.12% |
| 01/26 | 1,232 | 1,250 | 1,232 | 1,238 | -0.24% | 597,500 | 6316億2785万 | -0.64% |
| 01/23 | 1,236 | 1,249 | 1,234 | 1,241 | +0.81% | 745,800 | 6331億5846万 | -0.4% |
| 01/22 | 1,232 | 1,238 | 1,224 | 1,231 | +0.16% | 448,700 | 6280億5645万 | -1.2% |
| 01/21 | 1,242 | 1,249 | 1,229 | 1,229 | -1.52% | 550,500 | 6270億3605万 | -1.36% |
| 01/20 | 1,224 | 1,257 | 1,222 | 1,248 | +0.73% | 804,000 | 6367億2986万 | +0.24% |
| 01/19 | 1,247 | 1,249 | 1,235 | 1,239 | -0.24% | 758,100 | 6321億3806万 | -0.4% |
| 01/16 | 1,240 | 1,244 | 1,230 | 1,242 | -0.24% | 802,500 | 6336億6866万 | -0.08% |
| 01/15 | 1,251 | 1,254 | 1,244 | 1,245 | -0.56% | 661,100 | 6351億9926万 | +0.24% |
| 01/14 | 1,247 | 1,257 | 1,246 | 1,252 | +0.08% | 596,500 | 6387億7066万 | +0.97% |
| 01/13 | 1,265 | 1,265 | 1,245 | 1,251 | +0.4% | 924,100 | 6382億6046万 | +0.97% |
| 01/09 | （5%ルール）みずほ銀行（2.9%）アセットマネジメントOne（3.02%）みずほ証券（0.29%） |
| 01/09 | 1,262 | 1,265 | 1,243 | 1,246 | -0.95% | 720,300 | 6357億946万 | +0.65% |
| 01/08 | 1,258 | 1,264 | 1,247 | 1,258 | +0.56% | 641,800 | 6418億3186万 | +1.62% |
| 01/07 | 1,240 | 1,253 | 1,230 | 1,251 | +0.24% | 727,500 | 6382億6046万 | +1.21% |
| 01/06 | 1,250 | 1,250 | 1,232 | 1,248 | +0.89% | 856,500 | 6367億2986万 | +1.05% |
| 01/05 | 1,233 | 1,244 | 1,230 | 1,237 | +0.41% | 784,500 | 6311億1765万 | +0.32% |
| 2025 |
| 12/30 | 1,253 | 1,253 | 1,232 | 1,232 | -1.28% | 562,100 | 6285億6665万 | -0.08% |
| 12/29 | 1,253 | 1,254 | 1,237 | 1,248 | -0.24% | 658,700 | 6367億2986万 | +1.22% |
| 12/26 | 1,253 | 1,259 | 1,247 | 1,251 | +0.08% | 597,600 | 6382億6046万 | +1.62% |
| 12/25 | 1,249 | 1,251 | 1,241 | 1,250 | +0.48% | 449,000 | 6377億5026万 | +1.71% |
| 12/24 | 1,251 | 1,259 | 1,240 | 1,244 | -1.27% | 558,700 | 6346億8906万 | +1.47% |
| 12/23 | 1,245 | 1,262 | 1,243 | 1,260 | +1.45% | 536,400 | 6428億5226万 | +3.03% |
| 12/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,500株（0%）-0.63%義務消失 |
| 12/22 | 1,257 | 1,258 | 1,239 | 1,242 | -0.8% | 567,400 | 6336億6866万 | +1.8% |
| 12/19 | 1,251 | 1,264 | 1,245 | 1,252 | -0.63% | 1,190,700 | 6387億7066万 | +2.88% |
| 12/18 | 1,253 | 1,264 | 1,252 | 1,260 | +1.12% | 849,300 | 6428億5226万 | +3.79% |
| 12/17 | 1,247 | 1,250 | 1,236 | 1,246 | -0.08% | 803,700 | 6357億946万 | +2.98% |
| 12/16 | 1,244 | 1,253 | 1,238 | 1,247 | +0.97% | 973,200 | 6362億1966万 | +3.31% |
| 12/15 | 1,244 | 1,250 | 1,230 | 1,235 | +0.65% | 786,000 | 6300億9725万 | +2.57% |
| 12/12 | 1,221 | 1,232 | 1,221 | 1,227 | +0.66% | 1,243,100 | 6260億1565万 | +2.25% |
| 12/11 | 1,241 | 1,245 | 1,213 | 1,219 | +0.16% | 785,900 | 6219億3405万 | +2.01% |
| 12/10 | 1,219 | 1,224 | 1,213 | 1,217 | -0.16% | 808,000 | 6209億1365万 | +2.35% |
| 12/09 | 1,216 | 1,219 | 1,198 | 1,219 | +0.33% | 607,000 | 6219億3405万 | +3.13% |
| 12/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,232,994株（0.63%）再IN |
| 12/08 | 1,199 | 1,219 | 1,196 | 1,215 | +1.59% | 745,400 | 6198億9325万 | +3.32% |
| 12/05 | 1,209 | 1,214 | 1,187 | 1,196 | -1.73% | 752,200 | 6101億9945万 | +2.31% |
| 12/04 | 1,228 | 1,236 | 1,216 | 1,217 | -1.06% | 975,200 | 6209億1365万 | +4.55% |
| 12/03 | （IR情報）15:30 平和管財株式会社の株式取得（子会社化）に関するお知らせ |
| 12/03 | 1,232 | 1,240 | 1,226 | 1,230 | -1.05% | 1,076,600 | 6275億4625万 | +6.22% |
| 12/02 | 1,215 | 1,243 | 1,211 | 1,243 | +3.24% | 1,260,600 | 6341億7886万 | +7.9% |
| 12/01 | 1,246 | 1,255 | 1,204 | 1,204 | -1.63% | 1,157,000 | 6142億8105万 | +5.15% |
| 11/28 | 1,225 | 1,230 | 1,221 | 1,224 | +0.16% | 664,300 | 6244億8505万 | +7.37% |
| 11/27 | 1,225 | 1,231 | 1,216 | 1,222 | -0.41% | 737,300 | 6234億6465万 | +7.76% |
| 11/26 | 1,218 | 1,229 | 1,212 | 1,227 | +0.74% | 1,153,200 | 6260億1565万 | +8.78% |
| 11/25 | 1,213 | 1,224 | 1,211 | 1,218 | 0% | 937,000 | 6214億2385万 | +8.65% |
| 11/21 | 1,208 | 1,224 | 1,205 | 1,218 | +1.75% | 1,516,500 | 6214億2385万 | +9.24% |
| 11/20 | 1,180 | 1,200 | 1,178 | 1,197 | +1.96% | 830,300 | 6107億965万 | +7.94% |
| 11/19 | 1,172 | 1,180 | 1,166 | 1,174 | +1.21% | 899,000 | 5989億7504万 | +6.34% |
| 11/18 | 1,183 | 1,187 | 1,159 | 1,160 | -2.19% | 794,400 | 5918億3224万 | +5.45% |
| 11/17 | 1,176 | 1,186 | 1,172 | 1,186 | +0.85% | 921,300 | 6050億9744万 | +8.11% |
| 11/14 | 1,168 | 1,182 | 1,164 | 1,176 | +0.6% | 738,300 | 5999億9544万 | +7.59% |
| 11/13 | 1,172 | 1,178 | 1,168 | 1,169 | -0.26% | 988,700 | 5964億2404万 | +7.25% |
| 11/12 | 1,163 | 1,184 | 1,161 | 1,172 | +0.77% | 1,514,000 | 5979億5464万 | +7.82% |
| 11/11 | 1,172 | 1,186 | 1,163 | 1,163 | -0.43% | 1,697,100 | 5933億6284万 | +7.19% |
| 11/10 | 1,157 | 1,181 | 1,152 | 1,168 | +2.91% | 2,168,000 | 5959億1384万 | +7.95% |
| 11/07 | 1,116 | 1,140 | 1,112 | 1,135 | +2.9% | 2,335,100 | 5790億7723万 | +5.29% |
| 11/06 | 1,157 | 1,158 | 1,097 | 1,103 | +3.37% | 4,008,000 | 5627億5083万 | +2.41% |
| 11/05 | （IR情報）15:30 2026年3月期中間決算決算参考資料 |
| 11/05 | （IR情報）15:30 通期業績予想の修正(上方修正)ならびに中間配当(増配)および期末配当予想の修正(増配)に関するお知らせ |
| 11/05 | （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) |
| 11/05 | 1,051 | 1,067 | 1,047 | 1,067 | +0.85% | 1,591,100 | 5443億8362万 | -1.02% |
| 11/04 | 1,047 | 1,069 | 1,045 | 1,058 | +0.38% | 961,700 | 5397億9182万 | -2.04% |
| 10/31 | 1,061 | 1,064 | 1,051 | 1,054 | -0.19% | 823,000 | 5377億5102万 | -2.68% |
| 10/30 | 1,049 | 1,060 | 1,047 | 1,056 | +0.67% | 916,200 | 5387億7142万 | -2.76% |
| 10/29 | 1,062 | 1,067 | 1,046 | 1,049 | -1.5% | 785,600 | 5352億2万 | -3.76% |
| 10/28 | 1,079 | 1,080 | 1,062 | 1,065 | -2.38% | 1,148,200 | 5433億6322万 | -2.56% |
| 10/27 | 1,077 | 1,095 | 1,075 | 1,091 | +1.49% | 899,800 | 5566億2842万 | -0.46% |
| 10/24 | 1,077 | 1,079 | 1,069 | 1,075 | 0% | 725,400 | 5484億6522万 | -2.18% |
| 10/23 | 1,072 | 1,075 | 1,067 | 1,075 | +0.37% | 850,800 | 5484億6522万 | -2.54% |
| 10/22 | 1,070 | 1,075 | 1,066 | 1,071 | +0.37% | 911,800 | 5464億2442万 | -3.25% |
| 10/21 | 1,063 | 1,071 | 1,062 | 1,067 | +0.19% | 713,800 | 5443億8362万 | -4.05% |
| 10/20 | 1,084 | 1,084 | 1,065 | 1,065 | 0% | 519,000 | 5433億6322万 | -4.57% |
| 10/17 | 1,077 | 1,077 | 1,065 | 1,065 | -0.56% | 476,200 | 5433億6322万 | -4.91% |
| 10/16 | 1,071 | 1,077 | 1,064 | 1,071 | -0.28% | 612,100 | 5464億2442万 | -4.72% |
| 10/15 | 1,082 | 1,087 | 1,069 | 1,074 | +0.09% | 866,400 | 5479億5502万 | -4.79% |
| 10/14 | 1,058 | 1,073 | 1,054 | 1,073 | -0.74% | 832,500 | 5474億4482万 | -5.21% |
| 10/10 | 1,085 | 1,092 | 1,078 | 1,081 | -1.19% | 813,300 | 5515億2642万 | -4.84% |
| 10/09 | 1,086 | 1,094 | 1,078 | 1,094 | +0.18% | 778,300 | 5581億5902万 | -3.95% |
| 10/08 | 1,096 | 1,106 | 1,087 | 1,092 | -0.46% | 763,100 | 5571億3862万 | -4.29% |
| 10/07 | 1,100 | 1,105 | 1,091 | 1,097 | -0.81% | 1,110,200 | 5596億8963万 | -4.02% |
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。
