| 2026 |
| 03/06 | 3,185 | 3,235 | 3,160 | 3,210 | -1.38% | 38,300 | 699億2182万 | -5.34% |
| 03/05 | 3,270 | 3,340 | 3,205 | 3,255 | +3.99% | 76,000 | 709億203万 | -3.81% |
| 03/04 | 3,220 | 3,290 | 3,080 | 3,130 | -6.85% | 99,800 | 681億7922万 | -7.4% |
| 03/03 | 3,485 | 3,520 | 3,360 | 3,360 | -5.08% | 69,100 | 731億8920万 | -0.59% |
| 03/02 | 3,435 | 3,600 | 3,415 | 3,540 | -0.28% | 59,400 | 771億1005万 | +4.95% |
| 02/27 | 3,450 | 3,560 | 3,405 | 3,550 | +4.26% | 48,700 | 773億2787万 | +5.62% |
| 02/26 | 3,435 | 3,470 | 3,395 | 3,405 | -0.58% | 58,800 | 741億6941万 | +1.85% |
| 02/25 | 3,500 | 3,500 | 3,400 | 3,425 | -1.44% | 57,200 | 746億506万 | +2.91% |
| 02/24 | 3,395 | 3,515 | 3,375 | 3,475 | +2.36% | 73,600 | 756億9418万 | +4.79% |
| 02/20 | 3,460 | 3,560 | 3,385 | 3,395 | -1.74% | 52,900 | 739億5158万 | +2.75% |
| 02/19 | 3,440 | 3,475 | 3,390 | 3,455 | +1.62% | 35,200 | 752億5853万 | +4.89% |
| 02/18 | 3,450 | 3,475 | 3,380 | 3,400 | -0.58% | 45,700 | 740億6050万 | +3.63% |
| 02/17 | 3,455 | 3,525 | 3,355 | 3,420 | -1.01% | 84,400 | 744億9615万 | +4.68% |
| 02/16 | 3,465 | 3,505 | 3,430 | 3,455 | -1% | 42,800 | 752億5853万 | +6.37% |
| 02/13 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/13 | 3,635 | 3,640 | 3,450 | 3,490 | -3.99% | 71,400 | 760億2092万 | +8.18% |
| 02/12 | 3,520 | 3,655 | 3,510 | 3,635 | +2.39% | 60,200 | 791億7938万 | +13.45% |
| 02/10 | 3,610 | 3,610 | 3,510 | 3,550 | -1.39% | 57,300 | 773億2787万 | +11.74% |
| 02/09 | 3,600 | 3,625 | 3,520 | 3,600 | +1.69% | 73,800 | 784億1700万 | +14.36% |
| 02/06 | 3,410 | 3,550 | 3,400 | 3,540 | +2.16% | 47,700 | 771億1005万 | +13.46% |
| 02/05 | （IR情報）17:30 創立80周年記念事業 社会貢献活動実施のお知らせ |
| 02/05 | 3,480 | 3,495 | 3,400 | 3,465 | +1.17% | 69,700 | 754億7636万 | +12.03% |
| 02/04 | 3,300 | 3,450 | 3,270 | 3,425 | +3.63% | 80,300 | 746億506万 | +11.64% |
| 02/03 | 3,225 | 3,340 | 3,190 | 3,305 | +4.75% | 81,800 | 719億9116万 | +8.43% |
| 02/02 | 3,415 | 3,415 | 3,155 | 3,155 | +2.94% | 133,400 | 687億2378万 | +4.06% |
| 01/30 | （IR情報）15:40 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,080 | 3,095 | 3,000 | 3,065 | -0.16% | 68,100 | 667億6336万 | +1.36% |
| 01/29 | 3,045 | 3,100 | 3,010 | 3,070 | +0.82% | 40,900 | 668億7227万 | +1.69% |
| 01/28 | 3,110 | 3,115 | 3,045 | 3,045 | -3.03% | 37,800 | 663億2771万 | +1.03% |
| 01/27 | 3,120 | 3,140 | 3,075 | 3,140 | -0.16% | 33,800 | 683億9705万 | +4.42% |
| 01/26 | 3,145 | 3,155 | 3,100 | 3,145 | -0.79% | 33,700 | 685億596万 | +4.83% |
| 01/23 | 3,265 | 3,265 | 3,165 | 3,170 | -2.31% | 50,900 | 690億5052万 | +6.02% |
| 01/22 | 3,130 | 3,250 | 3,100 | 3,245 | +5.02% | 54,600 | 706億8421万 | +8.86% |
| 01/21 | （IR情報）15:30 連結子会社との会社分割(簡易吸収分割)契約締結のお知らせ |
| 01/21 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 01/21 | 2,975 | 3,120 | 2,970 | 3,090 | +1.81% | 42,700 | 673億792万 | +4.11% |
| 01/20 | 3,135 | 3,150 | 3,035 | 3,035 | -3.19% | 45,300 | 661億988万 | +2.71% |
| 01/19 | 3,180 | 3,195 | 3,135 | 3,135 | -1.1% | 37,200 | 682億8813万 | +6.34% |
| 01/16 | 3,115 | 3,170 | 3,090 | 3,170 | +0.79% | 45,700 | 690億5052万 | +8.08% |
| 01/15 | 3,165 | 3,175 | 3,115 | 3,145 | +0.32% | 41,200 | 685億596万 | +7.74% |
| 01/14 | 3,055 | 3,145 | 3,055 | 3,135 | +2.96% | 59,200 | 682億8813万 | +8.03% |
| 01/13 | 2,990 | 3,060 | 2,959 | 3,045 | +3.64% | 51,300 | 663億2771万 | +5.55% |
| 01/09 | 2,962 | 2,974 | 2,891 | 2,938 | +0.89% | 36,300 | 639億9698万 | +2.44% |
| 01/08 | 2,925 | 2,954 | 2,904 | 2,912 | -1.25% | 31,100 | 634億3064万 | +2.07% |
| 01/07 | （IR情報）10:00 八洲電機・日立システムズ協創で水冷サーバー用直接液冷システムを提供開始 |
| 01/07 | 2,909 | 3,010 | 2,909 | 2,949 | -0.2% | 72,500 | 642億3659万 | +3.84% |
| 01/06 | 2,881 | 2,978 | 2,879 | 2,955 | +4.38% | 83,900 | 643億6728万 | +4.53% |
| 01/05 | 2,882 | 2,906 | 2,831 | 2,831 | -1.77% | 38,000 | 616億6625万 | +0.53% |
| 2025 |
| 12/30 | 2,852 | 2,922 | 2,839 | 2,882 | +0.45% | 39,500 | 627億7716万 | +2.6% |
| 12/29 | 2,835 | 2,885 | 2,835 | 2,869 | +0.6% | 34,300 | 624億9399万 | +2.43% |
| 12/26 | 2,892 | 2,911 | 2,830 | 2,852 | -1.99% | 49,900 | 621億2369万 | +2.08% |
| 12/26 | （空売り報告）UBS AG 108,685株（0.49%）-0.02%義務消失 |
| 12/25 | 2,943 | 2,943 | 2,905 | 2,910 | -0.41% | 24,900 | 633億8707万 | +4.34% |
| 12/24 | 2,925 | 2,962 | 2,922 | 2,922 | -0.95% | 37,600 | 636億4846万 | +5.11% |
| 12/23 | 2,940 | 2,971 | 2,913 | 2,950 | +0.37% | 49,300 | 642億5837万 | +6.42% |
| 12/22 | 2,949 | 2,974 | 2,924 | 2,939 | +0.2% | 57,400 | 640億1876万 | +6.33% |
| 12/19 | 2,890 | 2,958 | 2,887 | 2,933 | +1.52% | 107,100 | 638億8807万 | +6.35% |
| 12/18 | 2,909 | 2,930 | 2,842 | 2,889 | -2.37% | 85,200 | 629億2964万 | +5.02% |
| 12/17 | （IR情報）15:40 従業員持株会を通じた株式付与のための自己株式処分に関するお知らせ |
| 12/17 | 2,909 | 2,978 | 2,909 | 2,959 | +2.78% | 67,400 | 644億5441万 | +7.87% |
| 12/17 | （空売り報告）UBS AG 111,585株（0.51%）再IN |
| 12/16 | 2,971 | 2,974 | 2,879 | 2,879 | -2.41% | 68,900 | 627億1181万 | +5.46% |
| 12/16 | （空売り報告）UBS AG 107,485株（0.49%）-0.01%義務消失 |
| 12/15 | 2,880 | 2,965 | 2,863 | 2,950 | +0.96% | 64,900 | 642億5837万 | +8.54% |
| 12/12 | 2,815 | 2,928 | 2,806 | 2,922 | +5.68% | 68,900 | 636億4846万 | +8.26% |
| 12/12 | （空売り報告）UBS AG 110,485株（0.5%）再IN |
| 12/11 | 2,865 | 2,870 | 2,764 | 2,765 | -3.25% | 56,100 | 602億2861万 | +3.06% |
| 12/10 | 2,800 | 2,863 | 2,789 | 2,858 | +3.03% | 54,700 | 622億5438万 | +6.96% |
| 12/09 | 2,800 | 2,834 | 2,763 | 2,774 | -1% | 45,300 | 604億2465万 | +4.29% |
| 12/09 | （空売り報告）UBS AG 106,585株（0.48%）-0.02%義務消失 |
| 12/08 | 2,773 | 2,840 | 2,772 | 2,802 | +2.45% | 59,600 | 610億3456万 | +5.62% |
| 12/05 | 2,712 | 2,751 | 2,702 | 2,735 | +1% | 62,500 | 595億7513万 | +3.72% |
| 12/04 | 2,620 | 2,727 | 2,590 | 2,708 | +3.36% | 85,300 | 589億8701万 | +3.32% |
| 12/03 | 2,563 | 2,659 | 2,552 | 2,620 | +2.22% | 73,800 | 570億7015万 | +0.5% |
| 12/03 | （空売り報告）UBS AG 110,085株（0.5%）新規 |
| 12/02 | 2,580 | 2,601 | 2,554 | 2,563 | -0.97% | 49,800 | 558億2854万 | -1.42% |
| 12/01 | 2,658 | 2,669 | 2,582 | 2,588 | -1.6% | 44,300 | 563億7311万 | -0.19% |
| 11/28 | 2,623 | 2,655 | 2,601 | 2,630 | -1.24% | 86,600 | 572億8797万 | +1.66% |
| 11/27 | 2,676 | 2,685 | 2,630 | 2,663 | +0.04% | 33,200 | 580億679万 | +3.5% |
| 11/26 | 2,695 | 2,695 | 2,640 | 2,662 | -1.11% | 54,100 | 579億8501万 | +4.07% |
| 11/25 | 2,733 | 2,733 | 2,654 | 2,692 | -0.11% | 42,200 | 586億3849万 | +5.9% |
| 11/21 | 2,656 | 2,704 | 2,651 | 2,695 | -0.41% | 44,300 | 587億383万 | +6.86% |
| 11/20 | 2,735 | 2,765 | 2,702 | 2,706 | +0.78% | 57,800 | 589億4344万 | +8.15% |
| 11/19 | 2,708 | 2,732 | 2,662 | 2,685 | -1.54% | 44,900 | 584億8601万 | +8.22% |
| 11/18 | 2,759 | 2,759 | 2,690 | 2,727 | -1.2% | 64,700 | 594億87万 | +10.99% |
| 11/17 | 2,797 | 2,812 | 2,745 | 2,760 | -0.76% | 38,800 | 601億1970万 | +13.44% |
| 11/14 | 2,735 | 2,805 | 2,731 | 2,781 | +0.65% | 70,800 | 605億7713万 | +15.35% |
| 11/13 | 2,701 | 2,819 | 2,701 | 2,763 | +2.71% | 107,900 | 601億8504万 | +15.7% |
| 11/12 | 2,635 | 2,693 | 2,610 | 2,690 | +2.09% | 79,200 | 585億9492万 | +13.69% |
| 11/11 | 2,600 | 2,635 | 2,547 | 2,635 | +2.37% | 87,700 | 573億9688万 | +12.22% |
| 11/10 | 2,480 | 2,577 | 2,468 | 2,574 | +4.34% | 82,100 | 560億6815万 | +10.47% |
| 11/07 | 2,496 | 2,509 | 2,456 | 2,467 | -2.18% | 69,400 | 537億3742万 | +6.57% |
| 11/06 | 2,505 | 2,560 | 2,474 | 2,522 | +0.88% | 79,300 | 549億3546万 | +9.41% |
| 11/05 | 2,503 | 2,537 | 2,433 | 2,500 | -2.08% | 117,600 | 544億5625万 | +9.03% |
| 11/04 | 2,560 | 2,565 | 2,470 | 2,553 | -1.81% | 165,500 | 556億1072万 | +11.83% |
| 10/31 | （IR情報）12:00 2026年3月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 10/31 | （IR情報）12:00 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 | 2,446 | 2,747 | 2,433 | 2,600 | +8.29% | 492,800 | 566億3450万 | +14.44% |
| 10/30 | 2,351 | 2,446 | 2,351 | 2,401 | +2.17% | 160,500 | 522億9978万 | +6.29% |
| 10/29 | 2,380 | 2,391 | 2,337 | 2,350 | -0.09% | 53,800 | 511億8887万 | +4.17% |
| 10/28 | 2,443 | 2,445 | 2,352 | 2,352 | -3.45% | 59,000 | 512億3244万 | +4.26% |
| 10/27 | 2,420 | 2,442 | 2,406 | 2,436 | +1.63% | 48,900 | 530億6217万 | +7.98% |
| 10/24 | 2,410 | 2,410 | 2,358 | 2,397 | -1.07% | 53,000 | 522億1265万 | +6.44% |
| 10/23 | 2,311 | 2,425 | 2,308 | 2,423 | +5.49% | 130,900 | 527億7899万 | +7.78% |
| 10/22 | 2,271 | 2,310 | 2,267 | 2,297 | +0.79% | 43,900 | 500億3440万 | +2.36% |
| 10/21 | 2,274 | 2,297 | 2,261 | 2,279 | +0.53% | 64,700 | 496億4231万 | +1.42% |
| 10/20 | 2,245 | 2,267 | 2,220 | 2,267 | +3.14% | 44,200 | 493億8092万 | +0.76% |
| 10/17 | 2,193 | 2,208 | 2,173 | 2,198 | +0.23% | 38,100 | 478億7793万 | -2.35% |
| 10/16 | 2,184 | 2,206 | 2,178 | 2,193 | +1.06% | 43,800 | 477億6902万 | -2.79% |
| 10/15 | 2,096 | 2,175 | 2,096 | 2,170 | +3.43% | 44,300 | 472億6802万 | -3.98% |
| 10/14 | 2,100 | 2,125 | 2,078 | 2,098 | -1.46% | 72,800 | 456億9968万 | -7.37% |
| 10/10 | 2,181 | 2,181 | 2,118 | 2,129 | -3.18% | 76,400 | 463億7494万 | -6.25% |
| 10/09 | 2,202 | 2,225 | 2,188 | 2,199 | -0.09% | 46,200 | 478億9971万 | -3.38% |
| 10/08 | 2,225 | 2,252 | 2,201 | 2,201 | -1.08% | 42,800 | 479億4328万 | -3.42% |
| 10/07 | 2,228 | 2,264 | 2,215 | 2,225 | 0% | 48,400 | 484億6606万 | -2.5% |
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。
