| 2026 |
| 03/06 | 3,660 | 3,690 | 3,600 | 3,690 | +0.82% | 11,800 | 215億3926万 | +1.99% |
| 03/05 | 3,595 | 3,690 | 3,575 | 3,660 | +4.42% | 35,100 | 213億6415万 | +1.69% |
| 03/04 | 3,540 | 3,585 | 3,460 | 3,505 | -2.77% | 33,200 | 204億5938万 | -2.09% |
| 03/03 | 3,635 | 3,680 | 3,585 | 3,605 | -1.1% | 29,300 | 210億4310万 | +1.12% |
| 03/02 | 3,715 | 3,750 | 3,640 | 3,645 | -3.7% | 35,400 | 212億7659万 | +2.7% |
| 02/27 | 3,650 | 3,785 | 3,650 | 3,785 | +3.7% | 40,300 | 220億9380万 | +7.22% |
| 02/26 | 3,715 | 3,735 | 3,615 | 3,650 | -2.01% | 29,900 | 213億578万 | +4.23% |
| 02/25 | 3,625 | 3,735 | 3,620 | 3,725 | +1.92% | 21,100 | 217億4357万 | +6.98% |
| 02/24 | 3,760 | 3,760 | 3,615 | 3,655 | -1.88% | 24,300 | 213億3496万 | +5.76% |
| 02/20 | 3,740 | 3,800 | 3,685 | 3,725 | -0.53% | 30,100 | 217億4357万 | +8.63% |
| 02/19 | 3,775 | 3,795 | 3,670 | 3,745 | -1.45% | 37,900 | 218億6031万 | +10.11% |
| 02/18 | 3,560 | 3,810 | 3,540 | 3,800 | +7.04% | 57,100 | 221億8136万 | +12.73% |
| 02/17 | 3,490 | 3,560 | 3,440 | 3,550 | +1.72% | 24,200 | 207億2206万 | +6.29% |
| 02/16 | 3,440 | 3,490 | 3,380 | 3,490 | +0.87% | 31,300 | 203億7182万 | +5.15% |
| 02/13 | 3,550 | 3,550 | 3,430 | 3,460 | -2.54% | 33,600 | 201億9671万 | +4.85% |
| 02/13 | （空売り報告）Nomura International plc 27,900株（0.47%）-0.12%義務消失 |
| 02/12 | 3,515 | 3,580 | 3,500 | 3,550 | +2.31% | 46,100 | 207億2206万 | +8.17% |
| 02/10 | 3,590 | 3,635 | 3,470 | 3,470 | -5.83% | 76,600 | 202億5508万 | +6.44% |
| 02/10 | （空売り報告）Nomura International plc 34,700株（0.59%）再IN |
| 02/09 | 3,625 | 3,720 | 3,570 | 3,685 | +1.8% | 44,600 | 215億1008万 | +13.73% |
| 02/06 | （IR情報）11:00 主要株主であるその他の関係会社の異動に関するお知らせ |
| 02/06 | 3,775 | 3,795 | 3,605 | 3,620 | -5.61% | 89,900 | 211億3066万 | +12.6% |
| 02/05 | 3,865 | 3,915 | 3,810 | 3,835 | -2.17% | 47,800 | 223億8566万 | +20.22% |
| 02/04 | 3,800 | 3,920 | 3,750 | 3,920 | +4.39% | 83,200 | 228億8182万 | +24.21% |
| 02/03 | 3,745 | 3,940 | 3,675 | 3,755 | +0.13% | 336,800 | 219億1868万 | +20.43% |
| 02/02 | 3,750 | 3,750 | 3,750 | 3,750 | +22.95% | 26,800 | 218億8950万 | +21.44% |
| 01/30 | （IR情報）15:50 業績予想の修正および期末配当予想の修正(増配)に関するお知らせ |
| 01/30 | （IR情報）15:50 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,135 | 3,150 | 3,030 | 3,050 | -2.71% | 59,600 | 178億346万 | -0.26% |
| 01/29 | 3,225 | 3,230 | 3,130 | 3,135 | -2.03% | 18,200 | 182億9962万 | +2.59% |
| 01/28 | 3,230 | 3,230 | 3,185 | 3,200 | 0% | 9,500 | 186億7904万 | +4.92% |
| 01/27 | 3,150 | 3,230 | 3,110 | 3,200 | +2.24% | 16,400 | 186億7904万 | +5.3% |
| 01/26 | 3,150 | 3,165 | 3,110 | 3,130 | -2.03% | 11,800 | 182億7043万 | +3.4% |
| 01/23 | 3,185 | 3,195 | 3,165 | 3,195 | +0.47% | 7,300 | 186億4985万 | +5.83% |
| 01/22 | 3,095 | 3,180 | 3,095 | 3,180 | +3.25% | 13,700 | 185億6229万 | +5.65% |
| 01/21 | 3,110 | 3,110 | 3,020 | 3,080 | -1.91% | 17,700 | 179億7857万 | +2.63% |
| 01/20 | 3,090 | 3,150 | 3,090 | 3,140 | +1.78% | 15,900 | 183億2880万 | +4.91% |
| 01/19 | 2,995 | 3,085 | 2,977 | 3,085 | +3.84% | 26,300 | 180億776万 | +3.28% |
| 01/16 | 3,020 | 3,020 | 2,967 | 2,971 | -1.62% | 11,600 | 173億4232万 | -0.4% |
| 01/15 | 2,996 | 3,025 | 2,988 | 3,020 | +0.73% | 9,000 | 176億2834万 | +1.17% |
| 01/14 | 3,025 | 3,025 | 2,998 | 2,998 | -0.73% | 8,200 | 174億9992万 | +0.4% |
| 01/13 | 3,055 | 3,060 | 3,020 | 3,020 | -0.66% | 8,700 | 176億2834万 | +1% |
| 01/09 | 3,000 | 3,040 | 3,000 | 3,040 | +1.33% | 6,300 | 177億4508万 | +1.5% |
| 01/08 | 3,015 | 3,050 | 2,998 | 3,000 | -0.5% | 6,600 | 175億1160万 | 0% |
| 01/07 | 3,000 | 3,015 | 2,985 | 3,015 | +0.5% | 5,700 | 175億9915万 | +0.17% |
| 01/06 | 2,987 | 3,020 | 2,983 | 3,000 | +0.67% | 11,800 | 175億1160万 | -0.76% |
| 01/05 | 3,080 | 3,080 | 2,945 | 2,980 | -2.45% | 31,500 | 173億9485万 | -1.81% |
| 2025 |
| 12/30 | 3,010 | 3,060 | 3,000 | 3,055 | +1.66% | 10,100 | 178億3264万 | +0.36% |
| 12/29 | 2,995 | 3,045 | 2,995 | 3,005 | +0.6% | 14,300 | 175億4078万 | -1.41% |
| 12/26 | 2,972 | 3,010 | 2,972 | 2,987 | +0.74% | 6,200 | 174億3571万 | -2.35% |
| 12/25 | 2,996 | 3,005 | 2,963 | 2,965 | -1.03% | 13,700 | 173億729万 | -3.36% |
| 12/24 | 3,025 | 3,025 | 2,996 | 2,996 | -0.63% | 4,500 | 174億8825万 | -2.7% |
| 12/23 | 2,998 | 3,035 | 2,995 | 3,015 | +0.87% | 8,400 | 175億9915万 | -2.4% |
| 12/22 | 3,015 | 3,020 | 2,976 | 2,989 | +0.1% | 7,700 | 174億4739万 | -3.67% |
| 12/19 | 2,907 | 3,015 | 2,907 | 2,986 | +1.91% | 17,500 | 174億2987万 | -4.2% |
| 12/18 | 2,870 | 2,936 | 2,862 | 2,930 | +1.56% | 10,200 | 171億299万 | -6.42% |
| 12/17 | 2,922 | 2,922 | 2,884 | 2,885 | -1.5% | 14,000 | 168億4032万 | -8.33% |
| 12/16 | 2,961 | 2,980 | 2,924 | 2,929 | -1.31% | 7,700 | 170億9715万 | -7.37% |
| 12/15 | 2,956 | 2,990 | 2,955 | 2,968 | +0.44% | 11,600 | 173億2480万 | -6.52% |
| 12/12 | 2,895 | 2,955 | 2,895 | 2,955 | +2% | 10,600 | 172億4892万 | -7.16% |
| 12/11 | 2,975 | 2,978 | 2,897 | 2,897 | -2.69% | 20,900 | 169億1036万 | -9.27% |
| 12/10 | 3,015 | 3,015 | 2,977 | 2,977 | -0.3% | 12,700 | 173億7734万 | -7.2% |
| 12/09 | 3,035 | 3,045 | 2,980 | 2,986 | -1.29% | 12,400 | 174億2987万 | -7.21% |
| 12/08 | 3,020 | 3,065 | 3,005 | 3,025 | -0.82% | 18,200 | 176億5753万 | -6.17% |
| 12/05 | 3,085 | 3,110 | 3,040 | 3,050 | -1.13% | 16,900 | 178億346万 | -5.28% |
| 12/04 | 3,135 | 3,135 | 3,050 | 3,085 | -2.06% | 20,600 | 180億776万 | -4.04% |
| 12/03 | 3,175 | 3,205 | 3,145 | 3,150 | -0.79% | 7,100 | 183億8718万 | -1.9% |
| 12/02 | 3,235 | 3,260 | 3,175 | 3,175 | -2.01% | 11,900 | 185億3311万 | -0.97% |
| 12/01 | 3,335 | 3,335 | 3,230 | 3,240 | -3.14% | 11,500 | 189億1252万 | +1.25% |
| 11/28 | 3,310 | 3,350 | 3,300 | 3,345 | +1.21% | 21,500 | 195億2543万 | +4.79% |
| 11/27 | 3,200 | 3,320 | 3,200 | 3,305 | +3.44% | 16,300 | 192億9194万 | +4% |
| 11/26 | 3,170 | 3,215 | 3,160 | 3,195 | +1.27% | 8,600 | 186億4985万 | +1.01% |
| 11/25 | 3,275 | 3,295 | 3,155 | 3,155 | -3.66% | 15,800 | 184億1636万 | +0.13% |
| 11/21 | 3,170 | 3,295 | 3,170 | 3,275 | +1.71% | 15,700 | 191億1683万 | +4.33% |
| 11/20 | 3,250 | 3,280 | 3,220 | 3,220 | -0.62% | 8,300 | 187億9578万 | +3.04% |
| 11/19 | 3,200 | 3,250 | 3,170 | 3,240 | -0.31% | 19,600 | 189億1252万 | +4.11% |
| 11/18 | 3,295 | 3,295 | 3,230 | 3,250 | -3.27% | 18,500 | 189億7090万 | +4.94% |
| 11/17 | （IR情報）11:00 親会社等の中間決算に関するお知らせ |
| 11/17 | 3,315 | 3,360 | 3,300 | 3,360 | +0.45% | 12,200 | 196億1299万 | +8.98% |
| 11/14 | 3,275 | 3,345 | 3,275 | 3,345 | 0% | 16,900 | 195億2543万 | +9.03% |
| 11/13 | 3,340 | 3,345 | 3,285 | 3,345 | +0.45% | 20,400 | 195億2543万 | +9.53% |
| 11/12 | 3,225 | 3,330 | 3,225 | 3,330 | +2.62% | 19,700 | 194億3787万 | +9.47% |
| 11/11 | 3,265 | 3,265 | 3,195 | 3,245 | -0.61% | 26,000 | 189億4171万 | +6.99% |
| 11/10 | 3,185 | 3,290 | 3,165 | 3,265 | +3% | 32,900 | 190億5845万 | +7.79% |
| 11/07 | 3,135 | 3,185 | 3,105 | 3,170 | -1.09% | 29,000 | 185億392万 | +4.86% |
| 11/06 | 3,290 | 3,290 | 3,200 | 3,205 | -1.38% | 29,500 | 187億822万 | +6.06% |
| 11/05 | 3,250 | 3,290 | 3,145 | 3,250 | 0% | 47,600 | 189億7090万 | +7.4% |
| 11/04 | 3,250 | 3,365 | 3,155 | 3,250 | +4.33% | 140,000 | 189億7090万 | +7.26% |
| 10/31 | （IR情報）15:50 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | （IR情報）15:50 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 | 3,015 | 3,125 | 2,975 | 3,115 | +5.95% | 89,800 | 181億8287万 | +2.57% |
| 10/30 | 2,893 | 2,965 | 2,890 | 2,940 | +0.72% | 16,500 | 171億6136万 | -3.57% |
| 10/29 | 2,984 | 2,991 | 2,891 | 2,919 | -2.15% | 24,600 | 170億3878万 | -4.95% |
| 10/28 | 3,040 | 3,075 | 2,983 | 2,983 | -1.88% | 25,200 | 174億1236万 | -3.43% |
| 10/27 | 3,050 | 3,090 | 3,015 | 3,040 | +1% | 21,800 | 177億4508万 | -2.19% |
| 10/24 | 3,050 | 3,055 | 2,986 | 3,010 | -0.82% | 24,700 | 175億6997万 | -3.31% |
| 10/23 | 3,000 | 3,035 | 2,974 | 3,035 | +1.27% | 18,200 | 177億1590万 | -2.07% |
| 10/22 | 2,955 | 2,997 | 2,945 | 2,997 | +2.04% | 16,200 | 174億9408万 | -2.82% |
| 10/21 | 2,901 | 2,937 | 2,876 | 2,937 | +1.28% | 14,300 | 171億4385万 | -4.27% |
| 10/20 | 2,870 | 2,915 | 2,870 | 2,900 | +1.83% | 18,100 | 169億2788万 | -5.07% |
| 10/17 | 2,909 | 2,911 | 2,822 | 2,848 | -3.06% | 24,800 | 166億2434万 | -6.41% |
| 10/16 | 2,902 | 2,955 | 2,884 | 2,938 | +1.87% | 24,000 | 171億4969万 | -3.1% |
| 10/15 | 2,868 | 2,900 | 2,856 | 2,884 | +1.09% | 12,100 | 168億3448万 | -4.47% |
| 10/14 | 2,866 | 2,900 | 2,811 | 2,853 | -2.13% | 26,800 | 166億5353万 | -5.22% |
| 10/10 | 2,975 | 2,975 | 2,871 | 2,915 | -2.51% | 31,000 | 170億1543万 | -2.9% |
| 10/09 | 3,005 | 3,010 | 2,971 | 2,990 | -0.17% | 16,400 | 174億5322万 | -0.07% |
| 10/08 | 3,030 | 3,060 | 2,990 | 2,995 | -1.32% | 17,300 | 174億8241万 | +0.54% |
| 10/07 | 3,115 | 3,125 | 3,020 | 3,035 | -2.57% | 26,500 | 177億1590万 | +2.33% |
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。
