| 2026 |
| 07/10 | 3,890 | 3,890 | 3,710 | 3,730 | -2.48% | 78,900 | 1121億7095万 | -12.32% |
| 07/09 | 3,800 | 3,880 | 3,750 | 3,825 | +1.32% | 53,400 | 1150億2785万 | -10.63% |
| 07/08 | 3,750 | 3,850 | 3,750 | 3,775 | -2.08% | 77,300 | 1135億2422万 | -12.17% |
| 07/07 | 3,915 | 3,985 | 3,835 | 3,855 | -1.41% | 78,900 | 1159億3003万 | -10.7% |
| 07/06 | 4,055 | 4,075 | 3,865 | 3,910 | -2.74% | 87,100 | 1175億8403万 | -9.74% |
| 07/03 | 3,960 | 4,020 | 3,910 | 4,020 | -0.25% | 80,800 | 1208億9202万 | -7.54% |
| 07/02 | 4,105 | 4,140 | 4,000 | 4,030 | -3.24% | 77,900 | 1211億9275万 | -7.36% |
| 07/01 | 4,190 | 4,275 | 4,100 | 4,165 | -0.6% | 93,000 | 1252億5255万 | -4.1% |
| 06/30 | 4,250 | 4,300 | 4,070 | 4,190 | -0.12% | 93,400 | 1260億437万 | -3.14% |
| 06/29 | 4,305 | 4,330 | 4,110 | 4,195 | -2.56% | 130,600 | 1261億5473万 | -2.67% |
| 06/26 | （IR情報）16:00 支配株主等に関する事項について |
| 06/26 | 4,540 | 4,565 | 4,255 | 4,305 | -5.18% | 110,000 | 1294億6272万 | +0.35% |
| 06/25 | 4,600 | 4,600 | 4,500 | 4,540 | +1.79% | 88,100 | 1365億2979万 | +6.57% |
| 06/24 | 4,525 | 4,645 | 4,425 | 4,460 | -1.44% | 84,300 | 1341億2398万 | +5.66% |
| 06/23 | 4,600 | 4,645 | 4,520 | 4,525 | -1.2% | 70,200 | 1360億7870万 | +8.2% |
| 06/22 | 4,480 | 4,615 | 4,480 | 4,580 | +3.85% | 120,600 | 1377億3270万 | +10.49% |
| 06/19 | 4,620 | 4,760 | 4,410 | 4,410 | -3.18% | 191,500 | 1326億2035万 | +7.51% |
| 06/18 | 4,490 | 4,620 | 4,475 | 4,555 | +2.94% | 82,700 | 1369億8088万 | +12.08% |
| 06/17 | 4,360 | 4,485 | 4,355 | 4,425 | +0.45% | 66,500 | 1330億7144万 | +10.49% |
| 06/16 | 4,545 | 4,545 | 4,355 | 4,405 | -2.22% | 79,100 | 1324億6999万 | +11.52% |
| 06/15 | 4,450 | 4,545 | 4,405 | 4,505 | +2.15% | 89,900 | 1354億7725万 | +15.63% |
| 06/12 | 4,550 | 4,590 | 4,380 | 4,410 | -1.67% | 130,800 | 1326億2035万 | +14.9% |
| 06/11 | 4,405 | 4,510 | 4,355 | 4,485 | +1.7% | 121,900 | 1348億7580万 | +18.65% |
| 06/10 | 4,340 | 4,540 | 4,245 | 4,410 | +1.61% | 175,900 | 1326億2035万 | +18.58% |
| 06/09 | 4,360 | 4,390 | 4,215 | 4,340 | +1.17% | 90,700 | 1305億1527万 | +18.71% |
| 06/08 | 4,215 | 4,335 | 4,135 | 4,290 | -2.28% | 132,900 | 1290億1163万 | +19.27% |
| 06/05 | 4,270 | 4,410 | 4,125 | 4,390 | +2.81% | 119,700 | 1320億1890万 | +24.01% |
| 06/04 | 4,235 | 4,320 | 4,170 | 4,270 | +0.12% | 76,900 | 1284億1018万 | +22.77% |
| 06/03 | 4,300 | 4,355 | 4,245 | 4,265 | +0.83% | 109,100 | 1282億5982万 | +24.67% |
| 06/02 | 4,280 | 4,300 | 4,105 | 4,230 | -1.86% | 149,100 | 1272億727万 | +25.82% |
| 06/01 | 4,030 | 4,310 | 3,940 | 4,310 | +6.03% | 204,900 | 1296億1309万 | +30.45% |
| 05/29 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/29 | 3,880 | 4,135 | 3,870 | 4,065 | +5.45% | 158,300 | 1222億4529万 | +25.27% |
| 05/28 | 3,720 | 3,890 | 3,660 | 3,855 | +3.21% | 116,600 | 1159億3003万 | +20.66% |
| 05/27 | 3,790 | 3,810 | 3,725 | 3,735 | -1.45% | 91,300 | 1123億2132万 | +18.42% |
| 05/26 | 3,730 | 3,795 | 3,650 | 3,790 | +2.29% | 116,900 | 1139億7531万 | +21.55% |
| 05/25 | （5%ルール）SBI HD（5.15%） |
| 05/25 | 3,620 | 3,725 | 3,590 | 3,705 | +4.37% | 142,400 | 1114億1914万 | +20.33% |
| 05/22 | 3,600 | 3,680 | 3,510 | 3,550 | -0.28% | 138,300 | 1067億5788万 | +16.62% |
| 05/21 | 3,495 | 3,595 | 3,495 | 3,560 | +2.3% | 71,800 | 1070億5860万 | +18.12% |
| 05/20 | 3,565 | 3,565 | 3,405 | 3,480 | -3.73% | 97,600 | 1046億5279万 | +16.58% |
| 05/19 | 3,525 | 3,635 | 3,430 | 3,615 | +3.43% | 134,100 | 1087億1260万 | +22.21% |
| 05/18 | 3,460 | 3,550 | 3,400 | 3,495 | +0.87% | 147,800 | 1051億388万 | +19.36% |
| 05/15 | （IR情報）16:00 新光商事株式会社株式に対する公開買付けに係る応募契約の締結及び資本業務提携解消に関するお知らせ |
| 05/15 | 3,290 | 3,605 | 3,255 | 3,465 | +12.5% | 261,700 | 1042億170万 | +19.57% |
| 05/14 | （IR情報）16:00 2026年3月期配当予想の修正(増配)に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）16:00 人事異動に関するお知らせ |
| 05/14 | 3,070 | 3,130 | 3,055 | 3,080 | +0.98% | 66,000 | 926億2374万 | +7.35% |
| 05/13 | 3,030 | 3,080 | 3,020 | 3,050 | +0.16% | 49,600 | 917億2156万 | +6.87% |
| 05/12 | 3,075 | 3,120 | 3,025 | 3,045 | -0.16% | 73,300 | 915億7119万 | +7.18% |
| 05/11 | 3,080 | 3,115 | 3,040 | 3,050 | +2.52% | 77,500 | 917億2156万 | +7.85% |
| 05/08 | 2,929 | 2,975 | 2,905 | 2,975 | +0.47% | 56,600 | 894億6611万 | +5.83% |
| 05/07 | 2,894 | 3,015 | 2,869 | 2,961 | +4.7% | 126,600 | 890億4509万 | +5.83% |
| 05/01 | 2,867 | 2,867 | 2,801 | 2,828 | -1.43% | 73,200 | 850億4543万 | +1.33% |
| 04/30 | 2,821 | 2,882 | 2,816 | 2,869 | -0.07% | 41,100 | 862億7841万 | +2.83% |
| 04/28 | 2,829 | 2,883 | 2,826 | 2,871 | +1.48% | 53,600 | 863億3855万 | +2.98% |
| 04/27 | 2,847 | 2,869 | 2,818 | 2,829 | -0.63% | 68,000 | 850億7550万 | +1.62% |
| 04/24 | 2,800 | 2,851 | 2,783 | 2,847 | +2.3% | 45,200 | 856億1681万 | +2.41% |
| 04/23 | 2,785 | 2,806 | 2,750 | 2,783 | -0.36% | 42,600 | 836億9216万 | +0.14% |
| 04/22 | 2,829 | 2,835 | 2,790 | 2,793 | -1.27% | 33,800 | 839億9289万 | +0.29% |
| 04/21 | 2,825 | 2,845 | 2,821 | 2,829 | +0.14% | 35,800 | 850億7550万 | +1.43% |
| 04/20 | 2,827 | 2,845 | 2,820 | 2,825 | -0.07% | 44,200 | 849億5521万 | +1.22% |
| 04/17 | 2,842 | 2,842 | 2,807 | 2,827 | -0.07% | 25,400 | 850億1536万 | +1.29% |
| 04/16 | 2,824 | 2,857 | 2,820 | 2,829 | +0.18% | 51,400 | 850億7550万 | +1.25% |
| 04/15 | 2,842 | 2,866 | 2,789 | 2,824 | +0.11% | 88,700 | 849億2514万 | +0.93% |
| 04/14 | 2,844 | 2,850 | 2,810 | 2,821 | +0.61% | 31,600 | 848億3492万 | +0.71% |
| 04/13 | 2,815 | 2,837 | 2,788 | 2,804 | -0.6% | 30,900 | 843億2369万 | +0.07% |
| 04/10 | 2,840 | 2,853 | 2,810 | 2,821 | +0.04% | 37,900 | 848億3492万 | +0.5% |
| 04/09 | 2,850 | 2,857 | 2,815 | 2,820 | -1.05% | 31,700 | 848億485万 | +0.28% |
| 04/08 | 2,848 | 2,850 | 2,808 | 2,850 | +3.37% | 40,800 | 857億703万 | +1.28% |
| 04/07 | 2,749 | 2,760 | 2,730 | 2,757 | +1.1% | 34,100 | 829億1027万 | -2.23% |
| 04/06 | 2,731 | 2,747 | 2,711 | 2,727 | +0.41% | 28,700 | 820億809万 | -3.74% |
| 04/03 | 2,717 | 2,746 | 2,711 | 2,716 | -0.15% | 27,400 | 816億7729万 | -4.7% |
| 04/02 | 2,731 | 2,762 | 2,697 | 2,720 | +0.07% | 47,800 | 817億9758万 | -5.13% |
| 04/01 | 2,718 | 2,723 | 2,688 | 2,718 | +3.39% | 40,100 | 817億3744万 | -5.76% |
| 03/31 | 2,613 | 2,670 | 2,604 | 2,629 | -1.09% | 70,500 | 790億6097万 | -9.44% |
| 03/30 | 2,585 | 2,672 | 2,580 | 2,658 | -4.46% | 85,100 | 799億3308万 | -9% |
| 03/27 | 2,750 | 2,790 | 2,732 | 2,782 | -0.25% | 86,300 | 836億6209万 | -5.37% |
| 03/26 | 2,830 | 2,835 | 2,765 | 2,789 | -1.24% | 52,000 | 838億7260万 | -5.55% |
| 03/25 | 2,850 | 2,850 | 2,810 | 2,824 | +1.25% | 71,200 | 849億2514万 | -4.72% |
| 03/24 | 2,800 | 2,815 | 2,766 | 2,789 | +2.16% | 41,900 | 838億7260万 | -6.28% |
| 03/23 | 2,798 | 2,807 | 2,727 | 2,730 | -3.12% | 60,100 | 820億9831万 | -8.67% |
| 03/19 | 2,900 | 2,900 | 2,818 | 2,818 | -3.95% | 74,500 | 847億4470万 | -6.13% |
| 03/18 | 2,919 | 2,934 | 2,909 | 2,934 | +1.88% | 26,400 | 882億3313万 | -2.59% |
| 03/17 | （IR情報）16:00 レスター、「健康経営優良法人2026（大規模法人部門）」初認定のお知らせ |
| 03/17 | 2,914 | 2,921 | 2,873 | 2,880 | 0% | 35,800 | 866億921万 | -4.48% |
| 03/16 | 2,852 | 2,883 | 2,845 | 2,880 | +1.41% | 45,900 | 866億921万 | -4.64% |
| 03/13 | 2,834 | 2,869 | 2,834 | 2,840 | -1.53% | 50,000 | 854億630万 | -6.05% |
| 03/12 | 2,917 | 2,919 | 2,861 | 2,884 | -1.57% | 45,700 | 867億2950万 | -4.76% |
| 03/11 | 2,966 | 2,970 | 2,930 | 2,930 | +0.48% | 29,100 | 881億1284万 | -3.3% |
| 03/10 | 2,875 | 2,944 | 2,865 | 2,916 | +3.22% | 41,800 | 876億9182万 | -3.73% |
| 03/09 | 2,790 | 2,845 | 2,773 | 2,825 | -3.91% | 73,100 | 849億5521万 | -6.77% |
| 03/06 | 2,905 | 2,941 | 2,889 | 2,940 | -0.51% | 38,700 | 884億1357万 | -3.07% |
| 03/05 | 2,933 | 2,974 | 2,919 | 2,955 | +3.25% | 52,400 | 888億6466万 | -2.57% |
| 03/04 | 2,903 | 2,921 | 2,804 | 2,862 | -4.47% | 103,900 | 860億6790万 | -5.67% |
| 03/03 | 3,080 | 3,090 | 2,970 | 2,996 | -3.04% | 90,500 | 900億9763万 | -1.38% |
| 03/02 | 3,080 | 3,110 | 3,030 | 3,090 | -1.9% | 56,100 | 929億2446万 | +1.75% |
| 02/27 | 3,110 | 3,150 | 3,100 | 3,150 | +0.64% | 43,100 | 947億2882万 | +3.93% |
| 02/26 | 3,185 | 3,185 | 3,105 | 3,130 | -0.95% | 42,100 | 941億2737万 | +3.64% |
| 02/25 | 3,180 | 3,215 | 3,150 | 3,160 | -0.47% | 82,000 | 950億2955万 | +5.02% |
| 02/24 | 3,125 | 3,190 | 3,100 | 3,175 | +2.75% | 72,500 | 954億8064万 | +5.94% |
| 02/20 | 3,125 | 3,130 | 3,065 | 3,090 | -1.12% | 28,800 | 929億2446万 | +3.52% |
| 02/19 | 3,120 | 3,135 | 3,100 | 3,125 | +0.48% | 29,000 | 939億7700万 | +5.01% |
| 02/18 | 3,095 | 3,125 | 3,065 | 3,110 | +1.14% | 32,100 | 935億2591万 | +4.86% |
| 02/17 | 3,090 | 3,130 | 3,060 | 3,075 | -1.13% | 53,800 | 924億7337万 | +4.06% |
| 02/16 | 3,135 | 3,165 | 3,085 | 3,110 | -0.16% | 64,600 | 935億2591万 | +5.6% |
| 02/13 | 3,050 | 3,175 | 3,040 | 3,115 | +2.13% | 104,600 | 936億7628万 | +6.13% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
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。
