| 2026 |
| 06/04 | 2,416 | 2,459 | 2,359 | 2,370 | -3.81% | 843,300 | 4013億934万 | +4.27% |
| 06/03 | 2,450 | 2,516 | 2,426 | 2,464 | +2.5% | 966,700 | 4172億2625万 | +9.27% |
| 06/02 | 2,393 | 2,423 | 2,330 | 2,404 | -0.74% | 877,800 | 4070億6652万 | +7.75% |
| 06/01 | 2,375 | 2,450 | 2,344 | 2,422 | +0.54% | 935,000 | 4101億1444万 | +9.44% |
| 05/29 | 2,397 | 2,432 | 2,371 | 2,409 | +1.13% | 1,308,400 | 4079億1317万 | +9.75% |
| 05/28 | 2,372 | 2,406 | 2,335 | 2,382 | +1.66% | 839,900 | 4033億4129万 | +9.42% |
| 05/27 | 2,425 | 2,458 | 2,323 | 2,343 | -2.33% | 1,010,500 | 3967億3746万 | +8.77% |
| 05/26 | 2,454 | 2,464 | 2,385 | 2,399 | -2.72% | 1,004,400 | 4062億1988万 | +12.42% |
| 05/25 | 2,428 | 2,505 | 2,419 | 2,466 | +3.18% | 870,000 | 4175億6491万 | +17.21% |
| 05/22 | 2,357 | 2,435 | 2,348 | 2,390 | +2.27% | 767,700 | 4046億9592万 | +15.35% |
| 05/21 | 2,343 | 2,386 | 2,327 | 2,337 | +1.92% | 937,800 | 3957億2149万 | +14.39% |
| 05/20 | 2,301 | 2,318 | 2,237 | 2,293 | -1.55% | 1,043,800 | 3882億7102万 | +13.8% |
| 05/19 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 05/19 | 2,339 | 2,368 | 2,308 | 2,329 | +0.82% | 989,100 | 3943億6686万 | +17.09% |
| 05/18 | 2,260 | 2,353 | 2,231 | 2,310 | +3.45% | 1,297,800 | 3911億4961万 | +17.74% |
| 05/15 | 2,267 | 2,320 | 2,199 | 2,233 | -1.5% | 1,243,600 | 3781億1129万 | +15.58% |
| 05/14 | 2,420 | 2,422 | 2,265 | 2,267 | -6.24% | 1,360,900 | 3838億6847万 | +19% |
| 05/13 | 2,211 | 2,447 | 2,180 | 2,418 | +8.53% | 2,472,700 | 4094億3713万 | +28.96% |
| 05/12 | （IR情報）11:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 2,090 | 2,348 | 2,019 | 2,228 | +7.84% | 2,856,000 | 3772億6465万 | +21.22% |
| 05/11 | 2,116 | 2,127 | 2,035 | 2,066 | -1.76% | 1,257,600 | 3498億3338万 | +14.21% |
| 05/08 | 2,063 | 2,114 | 2,054 | 2,103 | -0.47% | 902,200 | 3560億9854万 | +17.88% |
| 05/07 | 2,088 | 2,168 | 2,080 | 2,113 | +5.18% | 1,564,600 | 3577億9183万 | +20.13% |
| 05/01 | 2,050 | 2,055 | 1,976 | 2,009 | -2.62% | 1,378,000 | 3401億8163万 | +15.79% |
| 04/30 | 2,080 | 2,098 | 2,040 | 2,063 | +0.73% | 1,521,400 | 3493億2539万 | +20.22% |
| 04/28 | 1,978 | 2,055 | 1,940 | 2,048 | +4.81% | 1,734,100 | 3467億8546万 | +20.75% |
| 04/27 | 1,929 | 1,999 | 1,899 | 1,954 | +2.04% | 1,121,600 | 3308億6855万 | +16.73% |
| 04/24 | 1,890 | 1,937 | 1,856 | 1,915 | +1.7% | 1,148,900 | 3242億6472万 | +15.71% |
| 04/23 | 1,897 | 1,926 | 1,856 | 1,883 | -2.79% | 916,700 | 3188億4620万 | +14.89% |
| 04/22 | 1,966 | 1,975 | 1,901 | 1,937 | -1.97% | 1,135,300 | 3279億8996万 | +19.13% |
| 04/21 | 1,940 | 2,002 | 1,930 | 1,976 | +1.07% | 1,446,300 | 3345億9378万 | +22.73% |
| 04/20 | （IR情報）16:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 04/20 | 1,860 | 2,021 | 1,843 | 1,955 | +7.42% | 3,628,700 | 3310億3788万 | +22.72% |
| 04/17 | 1,847 | 1,861 | 1,790 | 1,820 | -0.76% | 1,515,800 | 3081億7848万 | +15.41% |
| 04/16 | 1,744 | 1,854 | 1,728 | 1,834 | +10.22% | 2,638,200 | 3105億4909万 | +16.96% |
| 04/15 | 1,684 | 1,699 | 1,662 | 1,664 | -0.12% | 558,000 | 2817億6318万 | +6.67% |
| 04/14 | 1,662 | 1,678 | 1,660 | 1,666 | +1.46% | 440,700 | 2821億184万 | +6.93% |
| 04/13 | 1,639 | 1,666 | 1,628 | 1,642 | -0.3% | 357,100 | 2780億3795万 | +5.8% |
| 04/10 | 1,649 | 1,663 | 1,644 | 1,647 | +0.55% | 616,500 | 2788億8459万 | +6.12% |
| 04/09 | 1,653 | 1,665 | 1,623 | 1,638 | -0.91% | 654,800 | 2773億6063万 | +5.68% |
| 04/08 | 1,638 | 1,660 | 1,610 | 1,653 | +5.62% | 767,800 | 2799億57万 | +6.71% |
| 04/07 | 1,550 | 1,565 | 1,545 | 1,565 | +1.03% | 396,300 | 2649億9963万 | +0.9% |
| 04/06 | 1,521 | 1,561 | 1,521 | 1,549 | +1.84% | 612,500 | 2622億9037万 | -0.64% |
| 04/03 | 1,530 | 1,534 | 1,505 | 1,521 | +1.4% | 358,300 | 2575億4916万 | -2.94% |
| 04/02 | 1,522 | 1,563 | 1,500 | 1,500 | -0.13% | 800,000 | 2539億9325万 | -4.82% |
| 04/01 | 1,496 | 1,502 | 1,472 | 1,502 | +4.31% | 499,800 | 2543億3191万 | -5.3% |
| 03/31 | 1,430 | 1,477 | 1,427 | 1,440 | -2.7% | 694,900 | 2438億3352万 | -9.83% |
| 03/30 | 1,434 | 1,481 | 1,431 | 1,480 | -3.01% | 821,600 | 2506億668万 | -7.9% |
| 03/27 | 1,533 | 1,539 | 1,500 | 1,526 | -0.39% | 551,800 | 2583億9580万 | -5.57% |
| 03/26 | 1,545 | 1,563 | 1,518 | 1,532 | -1.29% | 423,700 | 2594億1178万 | -5.55% |
| 03/25 | 1,560 | 1,560 | 1,536 | 1,552 | +3.26% | 671,800 | 2627億9835万 | -4.55% |
| 03/24 | 1,494 | 1,503 | 1,475 | 1,503 | +2.66% | 901,300 | 2545億124万 | -7.62% |
| 03/23 | 1,479 | 1,487 | 1,448 | 1,464 | -3.3% | 656,800 | 2478億9742万 | -10.13% |
| 03/19 | 1,541 | 1,546 | 1,504 | 1,514 | -3.81% | 875,400 | 2563億6386万 | -7.34% |
| 03/18 | 1,556 | 1,574 | 1,537 | 1,574 | +2.47% | 675,800 | 2665億2359万 | -3.67% |
| 03/17 | 1,571 | 1,573 | 1,526 | 1,536 | -0.26% | 546,200 | 2600億8909万 | -6.4% |
| 03/16 | 1,574 | 1,577 | 1,537 | 1,540 | -1.16% | 1,285,100 | 2607億6641万 | -6.5% |
| 03/13 | 1,569 | 1,584 | 1,543 | 1,558 | -2.63% | 739,600 | 2638億1433万 | -5.75% |
| 03/12 | 1,635 | 1,637 | 1,580 | 1,600 | -2.5% | 773,700 | 2709億2614万 | -3.5% |
| 03/11 | 1,648 | 1,686 | 1,641 | 1,641 | +1.36% | 608,200 | 2778億6862万 | -1.08% |
| 03/10 | 1,569 | 1,621 | 1,552 | 1,619 | +7.15% | 1,383,900 | 2741億4339万 | -2.23% |
| 03/09 | 1,511 | 1,542 | 1,475 | 1,511 | -7.02% | 990,600 | 2558億5587万 | -8.31% |
| 03/06 | 1,584 | 1,636 | 1,581 | 1,625 | +0.49% | 622,400 | 2751億5936万 | -1.16% |
| 03/05 | 1,631 | 1,670 | 1,604 | 1,617 | +1.63% | 731,500 | 2738億473万 | -1.04% |
| 03/04 | 1,624 | 1,669 | 1,566 | 1,591 | -6.63% | 1,101,000 | 2694億218万 | -2.09% |
| 03/04 | （空売り報告）Barclays Bank PLC 159,572株（0.09%）-0.58%義務消失 |
| 03/03 | 1,760 | 1,780 | 1,692 | 1,704 | -3.95% | 689,600 | 2885億3634万 | +5.32% |
| 03/02 | 1,730 | 1,785 | 1,718 | 1,774 | +1.14% | 982,700 | 3003億8936万 | +10.46% |
| 02/27 | 1,730 | 1,763 | 1,721 | 1,754 | +1.27% | 920,500 | 2970億278万 | +10.25% |
| 02/26 | 1,768 | 1,770 | 1,727 | 1,732 | -2.04% | 934,800 | 2932億7754万 | +9.83% |
| 02/25 | 1,780 | 1,786 | 1,744 | 1,768 | +0.45% | 886,300 | 2993億7338万 | +13.04% |
| 02/24 | 1,749 | 1,767 | 1,719 | 1,760 | +2.8% | 1,104,500 | 2980億1875万 | +13.55% |
| 02/20 | 1,686 | 1,715 | 1,672 | 1,712 | +0.59% | 980,100 | 2898億9097万 | +11.39% |
| 02/19 | 1,696 | 1,738 | 1,689 | 1,702 | +2.04% | 1,448,000 | 2881億9768万 | +11.53% |
| 02/18 | 1,662 | 1,676 | 1,636 | 1,668 | +2.14% | 1,232,200 | 2824億4050万 | +10.24% |
| 02/17 | 1,580 | 1,643 | 1,550 | 1,633 | +4.01% | 1,480,600 | 2765億1399万 | +8.79% |
| 02/16 | 1,568 | 1,588 | 1,556 | 1,570 | +0.13% | 770,500 | 2658億4627万 | +5.37% |
| 02/13 | 1,566 | 1,605 | 1,556 | 1,568 | -0.88% | 1,512,400 | 2655億761万 | +5.95% |
| 02/12 | 1,530 | 1,632 | 1,526 | 1,582 | +4.35% | 2,673,700 | 2678億7822万 | +7.55% |
| 02/10 | （IR情報）11:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）11:30 2025年12月期_決算説明資料 |
| 02/10 | 1,735 | 1,757 | 1,477 | 1,516 | -12.77% | 6,329,800 | 2567億251万 | +3.69% |
| 02/09 | 1,741 | 1,754 | 1,722 | 1,738 | +2.18% | 988,100 | 2942億9352万 | +19.53% |
| 02/06 | 1,663 | 1,712 | 1,652 | 1,701 | +1.43% | 867,700 | 2880億2835万 | +18.37% |
| 02/05 | 1,686 | 1,703 | 1,664 | 1,677 | +0.12% | 1,050,700 | 2839億6446万 | +17.93% |
| 02/04 | 1,630 | 1,689 | 1,627 | 1,675 | +3.01% | 1,235,600 | 2836億2580万 | +18.88% |
| 02/03 | 1,572 | 1,628 | 1,566 | 1,626 | +3.3% | 1,602,300 | 2753億2869万 | +16.64% |
| 02/02 | 1,461 | 1,588 | 1,457 | 1,574 | +9.99% | 3,635,200 | 2665億2359万 | +13.89% |
| 01/30 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 01/30 | 1,419 | 1,436 | 1,405 | 1,431 | +2.36% | 615,600 | 2423億956万 | +4.3% |
| 01/29 | 1,380 | 1,400 | 1,371 | 1,398 | +1.53% | 609,100 | 2367億2171万 | +2.34% |
| 01/28 | 1,390 | 1,397 | 1,377 | 1,377 | -1.64% | 505,600 | 2331億6581万 | +1.1% |
| 01/27 | 1,397 | 1,404 | 1,378 | 1,400 | -0.43% | 449,700 | 2370億6037万 | +3.09% |
| 01/26 | 1,397 | 1,413 | 1,394 | 1,406 | -0.21% | 662,600 | 2380億7634万 | +3.84% |
| 01/23 | 1,410 | 1,411 | 1,393 | 1,409 | +0.5% | 329,200 | 2385億8433万 | +4.45% |
| 01/22 | 1,400 | 1,415 | 1,396 | 1,402 | +0.5% | 443,500 | 2373億9903万 | +4.16% |
| 01/21 | 1,376 | 1,402 | 1,372 | 1,395 | -0.78% | 423,000 | 2362億1373万 | +3.95% |
| 01/20 | 1,417 | 1,424 | 1,397 | 1,406 | -1.26% | 540,300 | 2380億7634万 | +5.16% |
| 01/19 | 1,421 | 1,430 | 1,406 | 1,424 | -1.11% | 360,700 | 2411億2426万 | +6.83% |
| 01/16 | 1,420 | 1,440 | 1,406 | 1,440 | +1.12% | 693,800 | 2438億3352万 | +8.52% |
| 01/15 | 1,393 | 1,429 | 1,393 | 1,424 | +2.23% | 746,000 | 2411億2426万 | +7.8% |
| 01/15 | （空売り報告）Barclays Bank PLC 1,139,072株（0.67%）-0.23% |
| 01/14 | 1,380 | 1,394 | 1,372 | 1,393 | +1.83% | 710,100 | 2358億7507万 | +6.01% |
| 01/14 | （空売り報告）Barclays Bank PLC 1,537,472株（0.9%）+0.1% |
| 01/13 | 1,385 | 1,410 | 1,360 | 1,368 | +1.79% | 1,295,600 | 2316億4185万 | +4.51% |
| 01/09 | 1,340 | 1,360 | 1,338 | 1,344 | +0.45% | 509,500 | 2275億7795万 | +2.99% |
| 01/08 | 1,340 | 1,354 | 1,327 | 1,338 | -0.22% | 590,600 | 2265億6198万 | +2.76% |
| 01/07 | 1,338 | 1,355 | 1,328 | 1,341 | 0% | 686,500 | 2270億6997万 | +3.31% |
| 01/06 | 1,324 | 1,347 | 1,322 | 1,341 | +1.98% | 804,100 | 2270億6997万 | +3.55% |
| 01/06 | （空売り報告）Barclays Bank PLC 1,365,772株（0.8%）-0.17% |
| 01/05 | （空売り報告）Barclays Bank PLC 1,654,972株（0.97%）-0.05% |
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。
