| 2026 |
| 06/04 | 2,444 | 2,445 | 2,399 | 2,414 | -0.94% | 120,500 | 553億7984万 | -6.58% |
| 06/03 | 2,437 | 2,439 | 2,410 | 2,437 | -0.98% | 114,700 | 559億748万 | -6.02% |
| 06/02 | 2,460 | 2,479 | 2,431 | 2,461 | -0.12% | 130,000 | 564億5807万 | -5.42% |
| 06/01 | 2,543 | 2,543 | 2,438 | 2,464 | -3.37% | 200,100 | 565億2689万 | -5.59% |
| 05/29 | 2,529 | 2,573 | 2,519 | 2,550 | +2.08% | 132,400 | 584億9983万 | -2.63% |
| 05/28 | 2,520 | 2,534 | 2,488 | 2,498 | -1.23% | 147,400 | 573億689万 | -4.87% |
| 05/27 | 2,520 | 2,530 | 2,501 | 2,529 | 0% | 133,800 | 580億1806万 | -4.06% |
| 05/26 | 2,550 | 2,550 | 2,511 | 2,529 | -1.37% | 113,800 | 580億1806万 | -4.42% |
| 05/25 | 2,623 | 2,648 | 2,552 | 2,564 | -2.17% | 129,500 | 588億2100万 | -3.5% |
| 05/22 | 2,600 | 2,634 | 2,586 | 2,621 | +0.65% | 51,900 | 601億2865万 | -1.65% |
| 05/21 | 2,625 | 2,643 | 2,597 | 2,604 | -1.21% | 67,200 | 597億3865万 | -2.62% |
| 05/20 | 2,645 | 2,649 | 2,610 | 2,636 | -0.26% | 57,600 | 604億7276万 | -1.86% |
| 05/19 | 2,575 | 2,655 | 2,575 | 2,643 | +2.84% | 94,200 | 606億3335万 | -2.04% |
| 05/18 | 2,625 | 2,625 | 2,560 | 2,570 | -2.1% | 85,200 | 589億5865万 | -5.24% |
| 05/15 | 2,605 | 2,632 | 2,585 | 2,625 | -0.04% | 153,000 | 602億2041万 | -3.78% |
| 05/14 | 2,597 | 2,670 | 2,521 | 2,626 | +0.65% | 302,300 | 602億4335万 | -4.2% |
| 05/13 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,627 | 2,641 | 2,609 | 2,609 | -0.08% | 86,500 | 598億5335万 | -5.33% |
| 05/12 | 2,639 | 2,640 | 2,603 | 2,611 | -0.72% | 82,500 | 598億9924万 | -5.81% |
| 05/11 | 2,609 | 2,646 | 2,606 | 2,630 | +0.8% | 76,200 | 603億3512万 | -5.67% |
| 05/08 | 2,649 | 2,650 | 2,585 | 2,609 | -1.55% | 121,600 | 598億5335万 | -6.89% |
| 05/07 | 2,697 | 2,701 | 2,650 | 2,650 | -0.86% | 118,900 | 607億9394万 | -5.93% |
| 05/01 | 2,666 | 2,689 | 2,644 | 2,673 | -0.52% | 95,800 | 613億2158万 | -5.68% |
| 04/30 | 2,689 | 2,696 | 2,641 | 2,687 | -0.48% | 103,700 | 616億4276万 | -5.75% |
| 04/28 | 2,679 | 2,700 | 2,657 | 2,700 | +1.43% | 78,700 | 619億4099万 | -5.82% |
| 04/27 | 2,631 | 2,674 | 2,622 | 2,662 | +1.1% | 78,800 | 610億6923万 | -7.63% |
| 04/27 | （空売り報告）Diversified Select Opportunities, LLC 161,200株（0.7%）+0.1% |
| 04/27 | （空売り報告）Nomura International plc 107,125株（0.46%）-0.08%義務消失 |
| 04/24 | 2,671 | 2,682 | 2,632 | 2,633 | -1.24% | 90,800 | 604億394万 | -9.08% |
| 04/23 | 2,650 | 2,668 | 2,635 | 2,666 | -0.15% | 99,800 | 611億6100万 | -8.48% |
| 04/22 | 2,687 | 2,708 | 2,660 | 2,670 | -0.41% | 88,300 | 612億5276万 | -8.94% |
| 04/21 | 2,732 | 2,757 | 2,679 | 2,681 | -1.79% | 122,800 | 615億511万 | -9.09% |
| 04/20 | 2,759 | 2,760 | 2,719 | 2,730 | -0.36% | 78,900 | 626億2923万 | -7.89% |
| 04/17 | 2,776 | 2,795 | 2,738 | 2,740 | -1.51% | 94,000 | 628億5864万 | -7.99% |
| 04/16 | 2,793 | 2,804 | 2,776 | 2,782 | -0.68% | 82,600 | 638億2217万 | -7.05% |
| 04/16 | （空売り報告）Diversified Select Opportunities, LLC 139,400株（0.6%）+0.1% |
| 04/15 | 2,771 | 2,801 | 2,760 | 2,801 | +1.08% | 93,000 | 642億5805万 | -6.88% |
| 04/14 | 2,834 | 2,845 | 2,753 | 2,771 | -2.22% | 118,300 | 635億6981万 | -8.31% |
| 04/14 | （空売り報告）Nomura International plc 125,211株（0.54%）新規 |
| 04/13 | 2,890 | 2,914 | 2,813 | 2,834 | -2.44% | 73,300 | 650億1510万 | -6.65% |
| 04/10 | 2,964 | 2,967 | 2,898 | 2,905 | -0.95% | 63,900 | 666億4392万 | -4.69% |
| 04/09 | 2,991 | 3,015 | 2,933 | 2,933 | -1.91% | 67,500 | 672億8627万 | -4.06% |
| 04/08 | 3,000 | 3,010 | 2,979 | 2,990 | +0.17% | 68,100 | 685億9392万 | -2.42% |
| 04/07 | 2,960 | 3,005 | 2,960 | 2,985 | +1.08% | 87,200 | 684億7921万 | -2.74% |
| 04/06 | 2,991 | 2,991 | 2,953 | 2,953 | -1.47% | 76,900 | 677億4510万 | -3.94% |
| 04/03 | 3,005 | 3,020 | 2,995 | 2,997 | -0.27% | 34,400 | 687億5450万 | -2.73% |
| 04/02 | 3,025 | 3,055 | 3,000 | 3,005 | -0.5% | 59,600 | 689億3803万 | -2.53% |
| 04/01 | 2,990 | 3,020 | 2,979 | 3,020 | +1.68% | 70,600 | 692億8215万 | -2.14% |
| 03/31 | 3,015 | 3,020 | 2,970 | 2,970 | -0.67% | 100,900 | 681億3509万 | -3.79% |
| 03/30 | 2,928 | 3,005 | 2,902 | 2,990 | -2.92% | 271,900 | 685億9392万 | -3.2% |
| 03/27 | 3,065 | 3,120 | 3,065 | 3,080 | 0% | 327,400 | 706億5862万 | -0.39% |
| 03/26 | 3,085 | 3,115 | 3,060 | 3,080 | -0.16% | 184,800 | 706億5862万 | -0.32% |
| 03/25 | 3,085 | 3,125 | 3,085 | 3,085 | +0.33% | 112,600 | 707億7332万 | -0.1% |
| 03/24 | 3,065 | 3,090 | 3,060 | 3,075 | +1.82% | 86,500 | 705億4391万 | -0.36% |
| 03/23 | 3,055 | 3,065 | 3,020 | 3,020 | -1.47% | 120,100 | 692億8215万 | -2.14% |
| 03/19 | 3,100 | 3,110 | 3,065 | 3,065 | -2.08% | 78,300 | 703億1450万 | -0.74% |
| 03/18 | 3,110 | 3,130 | 3,090 | 3,130 | +1.13% | 46,000 | 718億567万 | +1.36% |
| 03/18 | （空売り報告）Diversified Select Opportunities, LLC 114,900株（0.5%）新規 |
| 03/17 | 3,095 | 3,130 | 3,090 | 3,095 | +0.98% | 43,400 | 710億273万 | +0.42% |
| 03/16 | 3,100 | 3,100 | 3,065 | 3,065 | -0.81% | 63,000 | 703億1450万 | -0.33% |
| 03/13 | 3,085 | 3,120 | 3,075 | 3,090 | -0.32% | 62,100 | 708億8803万 | +0.75% |
| 03/12 | 3,150 | 3,150 | 3,090 | 3,100 | -1.59% | 81,900 | 711億1744万 | +1.44% |
| 03/11 | 3,175 | 3,195 | 3,150 | 3,150 | -0.63% | 56,500 | 722億6449万 | +3.45% |
| 03/10 | 3,140 | 3,180 | 3,115 | 3,170 | +1.93% | 73,300 | 727億2332万 | +4.62% |
| 03/09 | 3,045 | 3,120 | 3,030 | 3,110 | -1.11% | 83,300 | 713億4685万 | +3.12% |
| 03/06 | 3,150 | 3,150 | 3,105 | 3,145 | +0.48% | 70,000 | 721億4979万 | +4.73% |
| 03/05 | 3,150 | 3,175 | 3,125 | 3,130 | +0.97% | 73,100 | 718億567万 | +4.72% |
| 03/04 | 3,060 | 3,105 | 3,015 | 3,100 | -0.32% | 91,100 | 711億1744万 | +4.1% |
| 03/03 | 3,135 | 3,165 | 3,100 | 3,110 | 0% | 91,800 | 713億4685万 | +4.82% |
| 03/02 | 3,100 | 3,135 | 3,050 | 3,110 | -0.48% | 93,300 | 713億4685万 | +5.21% |
| 02/27 | （IR情報）15:30 連結子会社の一部事業譲渡に関するお知らせ |
| 02/27 | 3,065 | 3,125 | 3,060 | 3,125 | +1.96% | 63,100 | 716億9097万 | +6.15% |
| 02/26 | 3,055 | 3,085 | 3,030 | 3,065 | +0.16% | 56,200 | 703億1450万 | +4.61% |
| 02/25 | 3,065 | 3,065 | 3,040 | 3,060 | +0.16% | 47,900 | 701億9979万 | +4.76% |
| 02/24 | 3,025 | 3,070 | 3,000 | 3,055 | +1.16% | 55,800 | 700億8509万 | +4.98% |
| 02/20 | 3,050 | 3,055 | 3,020 | 3,020 | -1.47% | 32,700 | 692億8215万 | +4.1% |
| 02/19 | 3,030 | 3,065 | 3,015 | 3,065 | +0.82% | 34,600 | 703億1450万 | +6.02% |
| 02/18 | 3,030 | 3,050 | 3,020 | 3,040 | +1% | 35,900 | 697億4097万 | +5.59% |
| 02/17 | 3,055 | 3,075 | 3,010 | 3,010 | -1.31% | 48,500 | 690億5274万 | +4.95% |
| 02/16 | 3,090 | 3,100 | 3,030 | 3,050 | -0.81% | 55,500 | 699億7038万 | +6.72% |
| 02/13 | 3,070 | 3,085 | 3,060 | 3,075 | 0% | 54,100 | 705億4391万 | +8.08% |
| 02/12 | 3,050 | 3,100 | 3,030 | 3,075 | +0.82% | 85,700 | 705億4391万 | +8.66% |
| 02/10 | 3,000 | 3,070 | 2,990 | 3,050 | +2.38% | 94,700 | 699億7038万 | +8.35% |
| 02/09 | 2,966 | 3,005 | 2,959 | 2,979 | +1.71% | 106,500 | 683億4156万 | +6.35% |
| 02/06 | 2,900 | 2,944 | 2,862 | 2,929 | +2.56% | 175,300 | 671億9451万 | +4.98% |
| 02/05 | （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) |
| 02/05 | 2,840 | 2,874 | 2,831 | 2,856 | +1.1% | 66,900 | 655億1981万 | +2.73% |
| 02/04 | 2,812 | 2,840 | 2,806 | 2,825 | +0.46% | 45,400 | 648億863万 | +1.84% |
| 02/03 | 2,799 | 2,824 | 2,788 | 2,812 | +0.75% | 43,400 | 645億1040万 | +1.59% |
| 02/02 | 2,820 | 2,835 | 2,788 | 2,791 | -0.82% | 49,800 | 640億2864万 | +1.05% |
| 01/30 | 2,780 | 2,817 | 2,778 | 2,814 | +1.04% | 35,200 | 645億5628万 | +2.07% |
| 01/29 | 2,791 | 2,791 | 2,755 | 2,785 | -0.36% | 54,900 | 638億9099万 | +1.27% |
| 01/28 | 2,835 | 2,835 | 2,795 | 2,795 | -1.65% | 50,000 | 641億2040万 | +1.82% |
| 01/27 | 2,827 | 2,849 | 2,812 | 2,842 | +0.53% | 49,300 | 651億9863万 | +3.65% |
| 01/26 | 2,847 | 2,849 | 2,825 | 2,827 | -0.84% | 51,000 | 648億5452万 | +3.4% |
| 01/23 | 2,830 | 2,859 | 2,830 | 2,851 | +1.53% | 60,500 | 654億510万 | +4.51% |
| 01/22 | 2,777 | 2,814 | 2,775 | 2,808 | +1.01% | 34,100 | 644億1863万 | +3.2% |
| 01/21 | 2,800 | 2,806 | 2,775 | 2,780 | -1.38% | 51,500 | 637億7628万 | +2.39% |
| 01/20 | 2,799 | 2,824 | 2,783 | 2,819 | +0.71% | 48,100 | 646億7099万 | +4.02% |
| 01/19 | 2,825 | 2,835 | 2,799 | 2,799 | -0.89% | 51,900 | 642億1216万 | +3.51% |
| 01/16 | 2,789 | 2,824 | 2,776 | 2,824 | +1.66% | 51,700 | 647億8569万 | +4.71% |
| 01/15 | 2,758 | 2,789 | 2,758 | 2,778 | +0.73% | 59,900 | 637億3040万 | +3.27% |
| 01/14 | 2,768 | 2,776 | 2,743 | 2,758 | -0.36% | 62,700 | 632億7158万 | +2.76% |
| 01/13 | 2,774 | 2,776 | 2,735 | 2,768 | +0.51% | 79,800 | 635億99万 | +3.32% |
| 01/09 | 2,731 | 2,768 | 2,731 | 2,754 | +0.84% | 55,600 | 631億7981万 | +3.07% |
| 01/08 | 2,697 | 2,739 | 2,695 | 2,731 | +1.04% | 45,300 | 626億5217万 | +2.44% |
| 01/07 | 2,695 | 2,722 | 2,687 | 2,703 | +0.33% | 52,900 | 620億982万 | +1.54% |
| 01/06 | 2,710 | 2,724 | 2,694 | 2,694 | -0.52% | 70,300 | 618億335万 | +1.24% |
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。
