| 2026 |
| 04/22 | 1,467 | 1,471 | 1,432 | 1,436 | -2.18% | 415,900 | 1278億7406万 | +0.63% |
| 04/21 | 1,500 | 1,506 | 1,468 | 1,468 | -1.87% | 482,100 | 1307億2362万 | +2.95% |
| 04/20 | 1,521 | 1,526 | 1,495 | 1,496 | -1.12% | 448,600 | 1332億1699万 | +5.06% |
| 04/17 | 1,538 | 1,540 | 1,511 | 1,513 | -1.82% | 376,000 | 1347億3082万 | +6.4% |
| 04/16 | 1,521 | 1,544 | 1,518 | 1,541 | +1.72% | 516,600 | 1372億2418万 | +8.44% |
| 04/15 | 1,520 | 1,558 | 1,503 | 1,515 | +1.47% | 673,900 | 1349億891万 | +6.69% |
| 04/14 | 1,496 | 1,508 | 1,486 | 1,493 | +1.84% | 449,700 | 1329億4984万 | +5.14% |
| 04/13 | 1,460 | 1,484 | 1,451 | 1,466 | -0.81% | 457,900 | 1305億4552万 | +3.24% |
| 04/10 | 1,470 | 1,505 | 1,464 | 1,478 | +1.65% | 737,200 | 1316億1411万 | +3.72% |
| 04/09 | 1,490 | 1,490 | 1,451 | 1,454 | -1.82% | 660,700 | 1294億7694万 | +1.61% |
| 04/08 | 1,460 | 1,481 | 1,448 | 1,481 | +5.56% | 945,200 | 1318億8126万 | +3.28% |
| 04/07 | 1,429 | 1,431 | 1,391 | 1,403 | -0.92% | 504,000 | 1249億3545万 | -2.84% |
| 04/06 | （IR情報）11:00 「2030中期経営計画(2026～2030年度)」策定について |
| 04/06 | 1,400 | 1,480 | 1,400 | 1,416 | +0.85% | 943,900 | 1260億9308万 | -3.01% |
| 04/03 | 1,377 | 1,404 | 1,370 | 1,404 | +2.56% | 495,400 | 1250億2450万 | -4.94% |
| 04/02 | 1,403 | 1,432 | 1,365 | 1,369 | -1.72% | 662,400 | 1219億779万 | -8.06% |
| 04/01 | 1,367 | 1,393 | 1,348 | 1,393 | +5.77% | 515,400 | 1240億4496万 | -7.01% |
| 03/31 | 1,311 | 1,348 | 1,305 | 1,317 | -0.98% | 492,600 | 1172億7725万 | -12.67% |
| 03/30 | 1,274 | 1,330 | 1,270 | 1,330 | -4.39% | 541,500 | 1184億3489万 | -12.44% |
| 03/27 | 1,380 | 1,398 | 1,366 | 1,391 | +0.07% | 560,600 | 1238億6686万 | -9.03% |
| 03/26 | 1,400 | 1,412 | 1,377 | 1,390 | -0.36% | 517,800 | 1237億7782万 | -9.68% |
| 03/25 | 1,398 | 1,405 | 1,388 | 1,395 | +3.03% | 473,200 | 1242億2306万 | -9.83% |
| 03/24 | 1,358 | 1,368 | 1,335 | 1,354 | +2.97% | 480,100 | 1205億7206万 | -12.81% |
| 03/23 | 1,326 | 1,331 | 1,295 | 1,315 | -4.99% | 759,400 | 1170億9916万 | -15.71% |
| 03/19 | 1,408 | 1,417 | 1,377 | 1,384 | -5.34% | 750,500 | 1232億4352万 | -11.9% |
| 03/18 | 1,439 | 1,464 | 1,436 | 1,462 | +3.03% | 351,000 | 1301億8933万 | -7.29% |
| 03/17 | 1,445 | 1,456 | 1,413 | 1,419 | -0.35% | 378,300 | 1263億6023万 | -10.08% |
| 03/16 | 1,431 | 1,453 | 1,403 | 1,424 | -1.86% | 680,200 | 1268億547万 | -9.76% |
| 03/13 | 1,445 | 1,473 | 1,441 | 1,451 | -1.63% | 673,700 | 1292億979万 | -7.99% |
| 03/12 | 1,500 | 1,513 | 1,454 | 1,475 | -3.53% | 794,800 | 1313億4696万 | -6.35% |
| 03/11 | 1,537 | 1,571 | 1,529 | 1,529 | +1.12% | 523,100 | 1361億5560万 | -2.67% |
| 03/10 | 1,526 | 1,539 | 1,494 | 1,512 | +2.16% | 776,000 | 1346億4177万 | -3.2% |
| 03/09 | 1,456 | 1,501 | 1,433 | 1,480 | -7.73% | 1,234,300 | 1317億9221万 | -4.82% |
| 03/06 | 1,571 | 1,613 | 1,553 | 1,604 | -0.43% | 567,200 | 1428億3426万 | +3.62% |
| 03/05 | 1,629 | 1,643 | 1,580 | 1,611 | +4% | 1,088,100 | 1434億5760万 | +4.81% |
| 03/04 | 1,602 | 1,636 | 1,513 | 1,549 | -9.57% | 2,061,500 | 1379億3657万 | +1.51% |
| 03/03 | 1,788 | 1,826 | 1,710 | 1,713 | -5.78% | 1,659,100 | 1525億4058万 | +12.85% |
| 03/02 | 1,779 | 1,832 | 1,740 | 1,818 | -1.52% | 1,680,500 | 1618億9070万 | +20.96% |
| 02/27 | 1,725 | 1,857 | 1,718 | 1,846 | +8.27% | 2,504,800 | 1643億8407万 | +24.39% |
| 02/26 | 1,657 | 1,740 | 1,650 | 1,705 | +7.03% | 1,897,700 | 1518億2819万 | +16.54% |
| 02/25 | 1,625 | 1,625 | 1,570 | 1,593 | -2.15% | 667,400 | 1418億5472万 | +10.09% |
| 02/24 | 1,600 | 1,636 | 1,572 | 1,628 | +2.07% | 602,100 | 1449億7143万 | +13.29% |
| 02/20 | 1,575 | 1,598 | 1,548 | 1,595 | +0.5% | 541,100 | 1420億3282万 | +11.85% |
| 02/19 | 1,630 | 1,630 | 1,566 | 1,587 | -2.34% | 707,600 | 1413億2043万 | +12.08% |
| 02/18 | 1,590 | 1,631 | 1,582 | 1,625 | +2.27% | 612,100 | 1447億428万 | +15.58% |
| 02/17 | 1,558 | 1,589 | 1,547 | 1,589 | +2.06% | 439,400 | 1414億9853万 | +14.15% |
| 02/16 | 1,548 | 1,558 | 1,538 | 1,557 | +1.04% | 369,600 | 1386億4896万 | +12.83% |
| 02/13 | 1,565 | 1,568 | 1,533 | 1,541 | -2.16% | 466,900 | 1372億2418万 | +12.56% |
| 02/12 | 1,530 | 1,583 | 1,525 | 1,575 | +3.14% | 757,200 | 1402億5184万 | +15.89% |
| 02/10 | 1,497 | 1,547 | 1,495 | 1,527 | +2% | 891,600 | 1359億7750万 | +13.36% |
| 02/09 | （IR情報）13:00 通期業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）13:00 2025年度第3四半期決算説明 |
| 02/09 | 1,503 | 1,575 | 1,472 | 1,497 | +5.94% | 3,386,700 | 1333億604万 | +12.05% |
| 02/06 | 1,388 | 1,429 | 1,379 | 1,413 | +1% | 401,200 | 1258億2594万 | +6.48% |
| 02/05 | 1,425 | 1,430 | 1,399 | 1,399 | -1.13% | 485,600 | 1245億7926万 | +5.9% |
| 02/04 | 1,365 | 1,422 | 1,365 | 1,415 | +4.04% | 675,000 | 1260億404万 | +7.69% |
| 02/03 | 1,339 | 1,360 | 1,332 | 1,360 | +3.11% | 352,100 | 1211億635万 | +3.98% |
| 02/02 | 1,337 | 1,357 | 1,318 | 1,319 | -0.53% | 329,800 | 1174億5535万 | +1.15% |
| 01/30 | 1,314 | 1,332 | 1,308 | 1,326 | +0.91% | 364,500 | 1180億7869万 | +1.92% |
| 01/29 | 1,320 | 1,325 | 1,298 | 1,314 | -0.45% | 383,700 | 1170億1011万 | +1.31% |
| 01/28 | 1,321 | 1,329 | 1,317 | 1,320 | -1.71% | 255,000 | 1175億4440万 | +2.01% |
| 01/27 | 1,330 | 1,343 | 1,319 | 1,343 | +0.37% | 239,700 | 1195億9252万 | +4.19% |
| 01/26 | 1,334 | 1,361 | 1,327 | 1,338 | -1.11% | 362,200 | 1191億4728万 | +4.21% |
| 01/23 | 1,344 | 1,353 | 1,325 | 1,353 | +1.12% | 336,600 | 1204億8301万 | +5.87% |
| 01/22 | 1,329 | 1,341 | 1,324 | 1,338 | +1.9% | 297,900 | 1191億4728万 | +5.11% |
| 01/21 | 1,300 | 1,313 | 1,294 | 1,313 | -0.53% | 344,100 | 1169億2106万 | +3.55% |
| 01/20 | 1,331 | 1,333 | 1,312 | 1,320 | -1.57% | 328,000 | 1175億4440万 | +4.51% |
| 01/19 | 1,346 | 1,350 | 1,321 | 1,341 | -0.89% | 241,100 | 1194億1443万 | +6.51% |
| 01/16 | 1,340 | 1,355 | 1,326 | 1,353 | +1.05% | 416,300 | 1204億8301万 | +7.89% |
| 01/15 | 1,328 | 1,340 | 1,316 | 1,339 | +0.83% | 387,800 | 1192億3633万 | +7.29% |
| 01/14 | 1,299 | 1,329 | 1,298 | 1,328 | +2.71% | 448,200 | 1182億5679万 | +6.84% |
| 01/13 | 1,295 | 1,297 | 1,278 | 1,293 | +1.41% | 299,700 | 1151億4008万 | +4.36% |
| 01/09 | 1,283 | 1,295 | 1,273 | 1,275 | -0.39% | 273,900 | 1135億3720万 | +3.16% |
| 01/08 | 1,287 | 1,296 | 1,276 | 1,280 | -1.01% | 245,900 | 1139億8245万 | +3.81% |
| 01/07 | 1,270 | 1,295 | 1,261 | 1,293 | +1.73% | 392,200 | 1151億4008万 | +5.12% |
| 01/06 | 1,260 | 1,271 | 1,249 | 1,271 | +0.79% | 322,900 | 1131億8101万 | +3.67% |
| 01/05 | 1,265 | 1,272 | 1,255 | 1,261 | +0.08% | 298,400 | 1122億9052万 | +3.11% |
| 2025 |
| 12/30 | 1,256 | 1,272 | 1,253 | 1,260 | -0.24% | 211,500 | 1122億147万 | +3.28% |
| 12/29 | 1,258 | 1,267 | 1,254 | 1,263 | +1.36% | 245,700 | 1124億6862万 | +3.78% |
| 12/26 | 1,260 | 1,267 | 1,241 | 1,246 | -0.64% | 238,200 | 1109億5479万 | +2.64% |
| 12/25 | 1,259 | 1,259 | 1,244 | 1,254 | +0.56% | 184,000 | 1116億6718万 | +3.55% |
| 12/24 | 1,259 | 1,264 | 1,243 | 1,247 | -0.64% | 261,700 | 1110億4384万 | +3.4% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,200株（0%）-0.66%義務消失 |
| 12/23 | 1,242 | 1,257 | 1,235 | 1,255 | +1.29% | 346,100 | 1117億5623万 | +4.24% |
| 12/22 | 1,228 | 1,241 | 1,223 | 1,239 | +1.81% | 401,500 | 1103億3145万 | +3.08% |
| 12/19 | 1,212 | 1,224 | 1,210 | 1,217 | +0.33% | 315,600 | 1083億7237万 | +1.25% |
| 12/18 | 1,210 | 1,213 | 1,197 | 1,213 | +0.83% | 163,100 | 1080億1618万 | +0.92% |
| 12/17 | 1,206 | 1,209 | 1,193 | 1,203 | +0.17% | 204,100 | 1071億2569万 | +0.08% |
| 12/16 | 1,228 | 1,228 | 1,201 | 1,201 | -1.8% | 301,600 | 1069億4759万 | -0.17% |
| 12/15 | 1,210 | 1,224 | 1,206 | 1,223 | +1.16% | 234,600 | 1089億667万 | +1.58% |
| 12/12 | 1,205 | 1,215 | 1,197 | 1,209 | +1.17% | 277,400 | 1076億5998万 | +0.75% |
| 12/11 | 1,240 | 1,243 | 1,193 | 1,195 | -1.48% | 294,600 | 1064億1330万 | -0.17% |
| 12/10 | 1,225 | 1,225 | 1,212 | 1,213 | -0.33% | 356,500 | 1080億1618万 | +1.51% |
| 12/09 | 1,216 | 1,223 | 1,211 | 1,217 | +0.33% | 230,900 | 1083億7237万 | +2.1% |
| 12/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 595,443株（0.66%）新規 |
| 12/08 | 1,201 | 1,215 | 1,201 | 1,213 | +1.08% | 322,400 | 1080億1618万 | +2.02% |
| 12/05 | 1,214 | 1,217 | 1,193 | 1,200 | -2.04% | 304,200 | 1068億5855万 | +1.1% |
| 12/04 | 1,213 | 1,228 | 1,210 | 1,225 | +0.57% | 298,600 | 1090億8477万 | +3.46% |
| 12/03 | 1,214 | 1,220 | 1,207 | 1,218 | +0.66% | 357,900 | 1084億6142万 | +3.13% |
| 12/02 | 1,205 | 1,217 | 1,199 | 1,210 | +1.17% | 271,700 | 1077億4903万 | +2.54% |
| 12/01 | 1,220 | 1,221 | 1,196 | 1,196 | -0.91% | 348,200 | 1065億235万 | +1.53% |
| 11/28 | 1,190 | 1,213 | 1,188 | 1,207 | +1.43% | 430,300 | 1074億8189万 | +2.55% |
| 11/27 | 1,192 | 1,199 | 1,187 | 1,190 | -0.34% | 294,800 | 1059億6806万 | +1.36% |
| 11/26 | 1,188 | 1,199 | 1,183 | 1,194 | +0.93% | 310,200 | 1063億2425万 | +1.96% |
| 11/25 | （IR情報）17:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/25 | 1,191 | 1,204 | 1,182 | 1,183 | +0.25% | 372,700 | 1053億4472万 | +1.2% |
| 11/20 | （5%ルール）アモーヴァ・アセットマネジメント（1.57%）三井住友トラスト・アセットマネジメント（3.08%） |
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。
