| 2026 |
| 03/06 | 856 | 864 | 837 | 851 | -0.7% | 623,100 | 261億2305万 | -30.87% |
| 03/05 | 865 | 905 | 845 | 857 | +1.42% | 1,700,200 | 263億724万 | -31.44% |
| 03/04 | 806 | 898 | 806 | 845 | +4.97% | 2,591,400 | 259億3887万 | -33.41% |
| 03/03 | 836 | 837 | 794 | 805 | -24.77% | 4,795,400 | 247億1100万 | -37.55% |
| 03/02 | 1,070 | 1,070 | 1,070 | 1,070 | -21.9% | 288,500 | 328億4567万 | -18.45% |
| 02/27 | （IR情報）18:00 株主還元に関する方針の変更および配当予想の修正に関するお知らせ |
| 02/27 | （IR情報）18:00 ビットコインの購入に関するお知らせ |
| 02/27 | （IR情報）18:00 中期経営計画の見直しに関するお知らせ |
| 02/27 | （IR情報）18:00 株主優待制度の変更に関するお知らせ |
| 02/27 | 1,339 | 1,377 | 1,336 | 1,370 | +2.09% | 602,600 | 420億5474万 | +3.55% |
| 02/26 | 1,315 | 1,355 | 1,312 | 1,342 | +2.6% | 778,300 | 411億9523万 | +1.51% |
| 02/25 | 1,308 | 1,312 | 1,297 | 1,308 | +0.08% | 229,800 | 401億5154万 | -1.06% |
| 02/24 | 1,283 | 1,311 | 1,274 | 1,307 | +2.67% | 276,500 | 401億2084万 | -1.28% |
| 02/20 | 1,298 | 1,303 | 1,267 | 1,273 | -1.85% | 332,100 | 390億7714万 | -4% |
| 02/19 | 1,305 | 1,312 | 1,296 | 1,297 | -0.31% | 218,900 | 398億1387万 | -2.33% |
| 02/18 | （IR情報）16:10 投資有価証券の売却に関するお知らせ |
| 02/18 | 1,340 | 1,348 | 1,301 | 1,301 | -2.77% | 453,600 | 399億3666万 | -2.03% |
| 02/17 | 1,322 | 1,360 | 1,321 | 1,338 | +1.36% | 650,700 | 410億7244万 | +0.83% |
| 02/16 | 1,301 | 1,321 | 1,291 | 1,320 | 0% | 358,900 | 405億1990万 | -0.3% |
| 02/13 | 1,306 | 1,341 | 1,285 | 1,320 | +7.14% | 1,101,200 | 405億1990万 | -0.08% |
| 02/12 | （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) |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期特別損失の計上及び通期連結業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信補足資料 |
| 02/12 | 1,223 | 1,263 | 1,223 | 1,232 | +0.74% | 519,200 | 378億1857万 | -6.45% |
| 02/10 | 1,320 | 1,320 | 1,220 | 1,223 | -7.35% | 1,159,700 | 375億4230万 | -7.07% |
| 02/09 | 1,340 | 1,341 | 1,320 | 1,320 | -1.12% | 382,700 | 405億1990万 | +0.3% |
| 02/06 | 1,340 | 1,342 | 1,330 | 1,335 | -0.52% | 206,900 | 409億8035万 | +1.75% |
| 02/05 | 1,350 | 1,351 | 1,335 | 1,342 | -0.59% | 267,400 | 411億9523万 | +2.6% |
| 02/04 | 1,339 | 1,357 | 1,339 | 1,350 | +0.82% | 191,700 | 414億4081万 | +3.69% |
| 02/03 | 1,346 | 1,348 | 1,337 | 1,339 | +0.53% | 158,400 | 411億314万 | +3.32% |
| 02/02 | 1,352 | 1,359 | 1,332 | 1,332 | -1.48% | 279,300 | 408億8826万 | +3.5% |
| 01/30 | 1,340 | 1,354 | 1,333 | 1,352 | +1.12% | 239,000 | 415億220万 | +5.71% |
| 01/29 | 1,331 | 1,346 | 1,311 | 1,337 | +0.91% | 267,800 | 410億4175万 | +5.28% |
| 01/28 | 1,355 | 1,356 | 1,323 | 1,325 | -2.07% | 280,700 | 406億7338万 | +4.99% |
| 01/27 | 1,337 | 1,353 | 1,322 | 1,353 | +0.97% | 157,500 | 415億3290万 | +7.89% |
| 01/26 | 1,365 | 1,365 | 1,331 | 1,340 | -2.4% | 320,900 | 411億3384万 | +7.63% |
| 01/23 | 1,352 | 1,386 | 1,350 | 1,373 | +1.7% | 360,800 | 421億4683万 | +11.08% |
| 01/22 | 1,345 | 1,357 | 1,340 | 1,350 | +0.6% | 177,900 | 414億4081万 | +10.02% |
| 01/21 | 1,335 | 1,347 | 1,320 | 1,342 | +0.07% | 224,900 | 411億9523万 | +10.09% |
| 01/20 | 1,348 | 1,352 | 1,324 | 1,341 | -0.45% | 291,600 | 411億6453万 | +10.73% |
| 01/19 | 1,372 | 1,376 | 1,343 | 1,347 | -1.39% | 381,300 | 413億4872万 | +12.06% |
| 01/16 | 1,340 | 1,370 | 1,335 | 1,366 | +2.32% | 408,600 | 419億3196万 | +14.6% |
| 01/15 | 1,298 | 1,339 | 1,294 | 1,335 | +3.09% | 508,300 | 409億8035万 | +12.94% |
| 01/14 | 1,280 | 1,304 | 1,278 | 1,295 | +1.17% | 404,500 | 397億5248万 | +10.4% |
| 01/13 | 1,271 | 1,290 | 1,265 | 1,280 | +1.43% | 487,200 | 392億9202万 | +9.78% |
| 01/09 | 1,227 | 1,264 | 1,227 | 1,262 | +3.02% | 520,800 | 387億3948万 | +8.79% |
| 01/08 | 1,234 | 1,242 | 1,224 | 1,225 | -0.81% | 268,400 | 376億369万 | +6.24% |
| 01/07 | 1,202 | 1,247 | 1,202 | 1,235 | +2.07% | 609,300 | 379億1066万 | +7.48% |
| 01/06 | 1,218 | 1,218 | 1,194 | 1,210 | -0.33% | 578,100 | 371億4324万 | +5.68% |
| 01/05 | 1,222 | 1,224 | 1,208 | 1,214 | -0.82% | 402,300 | 372億6603万 | +6.4% |
| 2025 |
| 12/30 | 1,230 | 1,243 | 1,218 | 1,224 | -0.33% | 373,500 | 375億7300万 | +7.75% |
| 12/29 | 1,210 | 1,232 | 1,188 | 1,228 | +1.91% | 578,600 | 376億9578万 | +8.58% |
| 12/26 | 1,178 | 1,207 | 1,172 | 1,205 | +2.03% | 469,900 | 369億8976万 | +6.92% |
| 12/25 | 1,140 | 1,185 | 1,135 | 1,181 | +4.33% | 570,100 | 362億5303万 | +5.35% |
| 12/24 | 1,135 | 1,144 | 1,132 | 1,132 | -0.26% | 278,500 | 347億4888万 | +1.25% |
| 12/23 | 1,130 | 1,140 | 1,128 | 1,135 | +0.71% | 182,400 | 348億4097万 | +1.61% |
| 12/22 | 1,138 | 1,139 | 1,120 | 1,127 | -0.53% | 182,200 | 345億9540万 | +0.99% |
| 12/19 | 1,118 | 1,138 | 1,118 | 1,133 | +0.71% | 170,900 | 347億7958万 | +1.8% |
| 12/18 | 1,120 | 1,125 | 1,108 | 1,125 | +0.81% | 160,800 | 345億3400万 | +1.35% |
| 12/17 | 1,131 | 1,131 | 1,114 | 1,116 | -1.15% | 202,800 | 342億5773万 | +0.72% |
| 12/16 | 1,139 | 1,144 | 1,126 | 1,129 | -1.14% | 258,400 | 346億5679万 | +2.26% |
| 12/15 | 1,150 | 1,150 | 1,129 | 1,142 | -0.7% | 370,700 | 350億5585万 | +3.82% |
| 12/12 | 1,134 | 1,156 | 1,134 | 1,150 | +2.04% | 418,400 | 353億143万 | +5.12% |
| 12/11 | 1,123 | 1,129 | 1,113 | 1,127 | +0.36% | 171,700 | 345億9540万 | +3.49% |
| 12/10 | 1,104 | 1,124 | 1,102 | 1,123 | +1.72% | 164,700 | 344億7261万 | +3.6% |
| 12/09 | 1,109 | 1,115 | 1,101 | 1,104 | -0.54% | 134,300 | 338億8937万 | +2.32% |
| 12/08 | 1,116 | 1,119 | 1,101 | 1,110 | -0.54% | 255,300 | 340億7355万 | +3.16% |
| 12/05 | 1,118 | 1,126 | 1,107 | 1,116 | -0.18% | 178,100 | 342億5773万 | +4.2% |
| 12/04 | 1,120 | 1,131 | 1,117 | 1,118 | 0% | 201,000 | 343億1913万 | +4.88% |
| 12/03 | 1,113 | 1,125 | 1,103 | 1,118 | +0.99% | 232,500 | 343億1913万 | +5.27% |
| 12/02 | 1,120 | 1,124 | 1,104 | 1,107 | -0.9% | 191,900 | 339億8146万 | +4.73% |
| 12/01 | 1,135 | 1,139 | 1,116 | 1,117 | -1.5% | 358,100 | 342億8843万 | +5.98% |
| 11/28 | （IR情報）15:30 本社移転に関するお知らせ |
| 11/28 | 1,118 | 1,144 | 1,114 | 1,134 | +1.98% | 504,000 | 348億1028万 | +8% |
| 11/27 | 1,097 | 1,115 | 1,094 | 1,112 | +2.39% | 316,700 | 341億3494万 | +6.41% |
| 11/26 | 1,107 | 1,110 | 1,084 | 1,086 | -1.72% | 279,200 | 333億3683万 | +4.32% |
| 11/25 | 1,113 | 1,132 | 1,098 | 1,105 | -0.54% | 322,800 | 339億2007万 | +6.45% |
| 11/21 | 1,087 | 1,114 | 1,076 | 1,111 | +3.06% | 300,800 | 341億425万 | +7.34% |
| 11/20 | 1,085 | 1,094 | 1,075 | 1,078 | -0.65% | 165,100 | 330億9125万 | +4.56% |
| 11/19 | 1,115 | 1,127 | 1,078 | 1,085 | -3.81% | 452,900 | 333億613万 | +5.54% |
| 11/18 | 1,089 | 1,140 | 1,081 | 1,128 | +3.49% | 1,003,500 | 346億2609万 | +10.05% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,031株（0.09%）-0.59%義務消失 |
| 11/17 | 1,072 | 1,090 | 1,065 | 1,090 | +1.87% | 410,800 | 334億5961万 | +6.86% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 209,131株（0.68%）-0.09% |
| 11/14 | 1,051 | 1,077 | 1,051 | 1,070 | +1.23% | 452,900 | 328億4567万 | +5.31% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 236,631株（0.77%）-0.12% |
| 11/13 | 1,055 | 1,060 | 1,050 | 1,057 | +0.19% | 200,600 | 324億4662万 | +4.34% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 275,231株（0.89%）-0.04% |
| 11/12 | 1,016 | 1,055 | 1,013 | 1,055 | +3.43% | 637,100 | 323億8522万 | +4.35% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 286,931株（0.93%）-0.15% |
| 11/11 | （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) |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信補足資料 |
| 11/11 | 1,025 | 1,025 | 1,016 | 1,020 | -0.49% | 128,400 | 313億1083万 | +1.09% |
| 11/10 | 1,014 | 1,025 | 1,014 | 1,025 | +1.08% | 233,400 | 314億6431万 | +1.59% |
| 11/07 | 1,011 | 1,014 | 1,006 | 1,014 | 0% | 73,300 | 311億2665万 | +0.7% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 333,231株（1.08%）-0.02% |
| 11/06 | 1,004 | 1,014 | 1,000 | 1,014 | +1% | 168,600 | 311億2665万 | +0.8% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 337,831株（1.1%）+0.08% |
| 11/05 | 1,004 | 1,005 | 989 | 1,004 | -0.3% | 292,800 | 308億1968万 | -0.1% |
| 11/04 | 1,011 | 1,012 | 1,004 | 1,007 | -0.4% | 121,400 | 309億1177万 | +0.3% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 314,731株（1.02%）+0.11% |
| 10/31 | 1,000 | 1,012 | 997 | 1,011 | +1.4% | 237,600 | 310億3456万 | +0.7% |
| 10/30 | 997 | 1,001 | 994 | 997 | +0.1% | 170,200 | 306億480万 | -0.6% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 280,031株（0.91%）+0.1% |
| 10/29 | 1,001 | 1,002 | 996 | 996 | -0.2% | 221,600 | 305億7410万 | -0.6% |
| 10/28 | 1,004 | 1,011 | 998 | 998 | -1.38% | 316,200 | 306億3550万 | -0.3% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 250,331株（0.81%）+0.1% |
| 10/27 | 1,022 | 1,025 | 1,007 | 1,012 | -0.78% | 266,300 | 310億6525万 | +1.1% |
| 10/24 | 1,020 | 1,024 | 1,017 | 1,020 | +0.1% | 145,500 | 313億1083万 | +2% |
| 10/23 | 1,020 | 1,021 | 1,016 | 1,019 | -0.1% | 85,000 | 312億8013万 | +2% |
| 10/22 | 1,008 | 1,021 | 1,005 | 1,020 | +1.49% | 220,900 | 313億1083万 | +2.2% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 218,231株（0.71%）+0.1% |
| 10/21 | 1,017 | 1,019 | 1,004 | 1,005 | -1.18% | 154,400 | 308億5038万 | +0.8% |
| 10/20 | 1,018 | 1,020 | 1,012 | 1,017 | +0.2% | 192,900 | 312億1874万 | +2.01% |
| 10/17 | 1,015 | 1,016 | 1,007 | 1,015 | +0.69% | 126,000 | 311億5735万 | +1.81% |
| 10/16 | 1,018 | 1,019 | 1,000 | 1,008 | -0.98% | 138,700 | 309億4247万 | +1% |
| 10/15 | 997 | 1,022 | 996 | 1,018 | +2.11% | 286,500 | 312億4944万 | +1.9% |
| 10/14 | 993 | 1,002 | 991 | 997 | -0.7% | 239,400 | 306億480万 | -0.4% |
| 10/10 | 1,005 | 1,007 | 996 | 1,004 | -0.1% | 144,700 | 308億1968万 | +0.1% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,131株（0.61%）+0.07% |
| 10/09 | 998 | 1,008 | 997 | 1,005 | +0.8% | 170,500 | 308億5038万 | 0% |
| 10/08 | 995 | 1,003 | 994 | 997 | +0.1% | 149,800 | 306億480万 | -0.99% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,831株（0.54%）再IN |
| 10/07 | 1,007 | 1,009 | 993 | 996 | -0.99% | 323,300 | 305億7410万 | -1.09% |
| 10/02 | （空売り報告）UBS AG 149,800株（0.48%）-0.05%義務消失 |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 120,093株（0.39%）-0.14%義務消失 |
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。
