| 2026 |
| 06/03 | 3,255 | 3,370 | 3,230 | 3,340 | +4.21% | 142,100 | 314億6166万 | +12.34% |
| 06/02 | 3,255 | 3,255 | 3,125 | 3,205 | -1.69% | 67,700 | 301億9000万 | +8.79% |
| 06/01 | 3,215 | 3,290 | 3,160 | 3,260 | +1.56% | 89,600 | 307億808万 | +11.38% |
| 05/29 | 3,185 | 3,280 | 3,140 | 3,210 | +0.94% | 82,400 | 302億3710万 | +10.35% |
| 05/28 | 3,155 | 3,220 | 3,085 | 3,180 | +0.47% | 61,300 | 299億5451万 | +9.92% |
| 05/27 | 3,270 | 3,300 | 3,155 | 3,165 | -3.21% | 67,700 | 298億1322万 | +9.97% |
| 05/26 | 3,140 | 3,295 | 3,115 | 3,270 | +2.83% | 81,100 | 308億228万 | +14.1% |
| 05/25 | 3,130 | 3,245 | 3,110 | 3,180 | +3.41% | 91,400 | 299億5451万 | +11.62% |
| 05/22 | 3,110 | 3,130 | 3,055 | 3,075 | -0.16% | 59,000 | 289億6545万 | +8.54% |
| 05/21 | 3,050 | 3,090 | 2,993 | 3,080 | +2.74% | 96,200 | 290億1254万 | +9.22% |
| 05/20 | 2,963 | 3,010 | 2,901 | 2,998 | +0.23% | 55,300 | 282億4013万 | +6.77% |
| 05/19 | 2,967 | 2,998 | 2,919 | 2,991 | +2.12% | 51,700 | 281億7420万 | +6.82% |
| 05/18 | 2,958 | 2,958 | 2,891 | 2,929 | -0.95% | 78,000 | 275億9018万 | +4.91% |
| 05/15 | 2,992 | 3,005 | 2,916 | 2,957 | -0.81% | 106,900 | 278億5393万 | +6.29% |
| 05/14 | 3,240 | 3,240 | 2,980 | 2,981 | +4.96% | 211,500 | 280億8000万 | +7.62% |
| 05/13 | （IR情報）16:00 減損損失の計上に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,850 | 2,894 | 2,830 | 2,840 | -0.63% | 60,400 | 267億5183万 | +3.01% |
| 05/12 | 2,848 | 2,936 | 2,846 | 2,858 | +1.89% | 46,300 | 269億2138万 | +3.97% |
| 05/11 | 2,867 | 2,896 | 2,804 | 2,805 | -1.58% | 52,100 | 264億2214万 | +2.26% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 35,974株（0.38%）-0.23%義務消失 |
| 05/08 | 2,793 | 2,850 | 2,753 | 2,850 | +1.93% | 47,200 | 268億4602万 | +4.2% |
| 05/07 | 2,751 | 2,817 | 2,750 | 2,796 | +3.48% | 46,200 | 263億3736万 | +2.57% |
| 05/01 | 2,712 | 2,712 | 2,638 | 2,702 | +0.52% | 32,200 | 254億5191万 | -0.73% |
| 04/30 | 2,645 | 2,688 | 2,625 | 2,688 | +1.13% | 34,300 | 253億2004万 | -1.21% |
| 04/28 | 2,658 | 2,664 | 2,618 | 2,658 | +0.95% | 44,000 | 250億3745万 | -2.39% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 57,674株（0.61%）+0.1% |
| 04/27 | （IR情報）16:00 (訂正)「代表取締役の異動について」の一部訂正について |
| 04/27 | 2,668 | 2,680 | 2,618 | 2,633 | -1.31% | 44,400 | 248億196万 | -3.31% |
| 04/24 | 2,700 | 2,707 | 2,665 | 2,668 | -0.37% | 24,700 | 251億3165万 | -1.98% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 48,786株（0.51%）再IN |
| 04/23 | 2,750 | 2,750 | 2,662 | 2,678 | -2.08% | 33,100 | 252億2584万 | -1.65% |
| 04/22 | 2,796 | 2,810 | 2,716 | 2,735 | -2.53% | 38,900 | 257億6276万 | +0.15% |
| 04/21 | 2,820 | 2,843 | 2,806 | 2,806 | -0.11% | 35,100 | 264億3156万 | +2.56% |
| 04/20 | 2,817 | 2,829 | 2,794 | 2,809 | +0.25% | 31,700 | 264億5982万 | +2.59% |
| 04/17 | 2,862 | 2,873 | 2,802 | 2,802 | -2.1% | 30,000 | 263億9388万 | +2.37% |
| 04/16 | 2,830 | 2,869 | 2,830 | 2,862 | +0.99% | 57,600 | 269億5906万 | +4.61% |
| 04/15 | 2,825 | 2,879 | 2,810 | 2,834 | +1.54% | 61,300 | 266億9531万 | +3.58% |
| 04/14 | 2,774 | 2,796 | 2,769 | 2,791 | +1.16% | 31,900 | 262億9026万 | +1.97% |
| 04/13 | 2,740 | 2,791 | 2,721 | 2,759 | -0.83% | 30,100 | 259億8883万 | +0.95% |
| 04/10 | 2,800 | 2,825 | 2,778 | 2,782 | -0.04% | 41,800 | 262億549万 | +1.57% |
| 04/09 | 2,790 | 2,797 | 2,751 | 2,783 | -0.32% | 44,600 | 262億1491万 | +1.35% |
| 04/08 | 2,775 | 2,800 | 2,741 | 2,792 | +3.99% | 53,100 | 262億9968万 | +1.64% |
| 04/07 | 2,662 | 2,699 | 2,662 | 2,685 | +1.09% | 31,100 | 252億9178万 | -2.58% |
| 04/06 | 2,672 | 2,693 | 2,655 | 2,656 | +0.19% | 24,200 | 250億1861万 | -4.29% |
| 04/03 | 2,651 | 2,677 | 2,646 | 2,651 | +0.19% | 19,100 | 249億7151万 | -5.15% |
| 04/02 | 2,718 | 2,729 | 2,646 | 2,646 | -2.33% | 42,700 | 249億2441万 | -5.9% |
| 04/01 | 2,700 | 2,709 | 2,663 | 2,709 | +3.83% | 44,400 | 255億1785万 | -4.17% |
| 03/31 | 2,600 | 2,651 | 2,573 | 2,609 | -0.04% | 50,400 | 245億7589万 | -8.2% |
| 03/30 | （IR情報）16:00 代表取締役の異動について |
| 03/30 | 2,526 | 2,615 | 2,521 | 2,610 | -3.33% | 61,500 | 245億8530万 | -8.68% |
| 03/27 | 2,682 | 2,716 | 2,638 | 2,700 | +0.48% | 59,100 | 254億3307万 | -6.09% |
| 03/26 | 2,740 | 2,750 | 2,655 | 2,687 | -1.25% | 46,700 | 253億1062万 | -6.9% |
| 03/25 | 2,716 | 2,749 | 2,695 | 2,721 | +2.06% | 64,800 | 256億3089万 | -6.01% |
| 03/24 | 2,670 | 2,695 | 2,642 | 2,666 | +2.62% | 49,400 | 251億1281万 | -8.16% |
| 03/24 | （空売り報告）Nomura International plc 41,216株（0.43%）-0.07%義務消失 |
| 03/23 | 2,622 | 2,635 | 2,541 | 2,598 | -4.17% | 167,700 | 244億7227万 | -10.91% |
| 03/19 | 2,855 | 2,855 | 2,711 | 2,711 | -5.97% | 83,600 | 255億3669万 | -7.57% |
| 03/19 | （空売り報告）Nomura International plc 47,179株（0.5%）再IN |
| 03/18 | 2,865 | 2,892 | 2,841 | 2,883 | +1.55% | 37,700 | 271億5687万 | -2.04% |
| 03/17 | 2,899 | 2,900 | 2,821 | 2,839 | -0.66% | 54,200 | 267億4241万 | -3.53% |
| 03/16 | 2,851 | 2,888 | 2,822 | 2,858 | +2.69% | 113,900 | 269億2138万 | -2.95% |
| 03/13 | （IR情報）16:00 株主還元方針の変更及び株主優待制度の導入に関するお知らせ |
| 03/13 | 2,774 | 2,819 | 2,759 | 2,783 | +0.11% | 59,100 | 262億1491万 | -5.47% |
| 03/12 | 2,858 | 2,859 | 2,773 | 2,780 | -2.87% | 53,200 | 261億8665万 | -5.6% |
| 03/11 | 2,900 | 2,937 | 2,858 | 2,862 | +0.28% | 57,400 | 269億5906万 | -2.82% |
| 03/10 | 2,804 | 2,879 | 2,783 | 2,854 | +5.27% | 104,200 | 268億8370万 | -2.86% |
| 03/09 | 2,689 | 2,728 | 2,627 | 2,711 | -6.16% | 138,500 | 255億3669万 | -7.57% |
| 03/06 | 2,907 | 2,926 | 2,849 | 2,889 | -2.3% | 64,500 | 272億1339万 | -1.47% |
| 03/05 | 2,974 | 3,010 | 2,895 | 2,957 | +4.71% | 73,800 | 278億5393万 | +1.16% |
| 03/04 | 2,920 | 2,977 | 2,769 | 2,824 | -6.49% | 152,700 | 266億111万 | -2.96% |
| 03/03 | 3,135 | 3,175 | 3,000 | 3,020 | -4.28% | 111,300 | 284億4737万 | +4.07% |
| 03/02 | 3,100 | 3,155 | 3,045 | 3,155 | -0.16% | 79,600 | 297億1902万 | +9.21% |
| 02/27 | 3,065 | 3,160 | 3,055 | 3,160 | +3.1% | 92,400 | 297億6612万 | +10.1% |
| 02/26 | 3,035 | 3,100 | 3,025 | 3,065 | +0.99% | 78,400 | 288億7125万 | +7.58% |
| 02/25 | 3,090 | 3,110 | 3,020 | 3,035 | -1.62% | 75,500 | 285億8866万 | +7.17% |
| 02/24 | 2,954 | 3,085 | 2,954 | 3,085 | +2.83% | 67,300 | 290億5964万 | +9.47% |
| 02/20 | 2,963 | 3,010 | 2,948 | 3,000 | -0.66% | 52,600 | 282億5897万 | +7.1% |
| 02/19 | 3,000 | 3,030 | 2,960 | 3,020 | +0.87% | 58,900 | 284億4737万 | +8.4% |
| 02/18 | 2,894 | 3,010 | 2,890 | 2,994 | +3.46% | 75,400 | 282億245万 | +8.09% |
| 02/17 | 2,936 | 2,954 | 2,890 | 2,894 | -1.4% | 79,000 | 272億6049万 | +5.12% |
| 02/16 | 2,968 | 2,980 | 2,931 | 2,935 | -1.41% | 74,900 | 276億4669万 | +7.2% |
| 02/13 | 3,025 | 3,025 | 2,931 | 2,977 | -1.75% | 81,300 | 280億4232万 | +9.33% |
| 02/12 | 2,948 | 3,030 | 2,917 | 3,030 | +2.43% | 114,500 | 285億4156万 | +11.93% |
| 02/10 | 2,930 | 2,975 | 2,908 | 2,958 | +1.93% | 106,400 | 278億6335万 | +10.04% |
| 02/09 | 2,905 | 2,926 | 2,752 | 2,902 | +1.08% | 291,200 | 273億3585万 | +8.65% |
| 02/06 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 02/06 | （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) |
| 02/06 | 2,851 | 2,890 | 2,802 | 2,871 | +0.91% | 177,600 | 270億4384万 | +8.05% |
| 02/05 | 2,860 | 2,898 | 2,818 | 2,845 | +1.25% | 94,900 | 267億9892万 | +7.52% |
| 02/04 | 2,778 | 2,820 | 2,762 | 2,810 | +1.15% | 77,800 | 264億6924万 | +6.68% |
| 02/03 | 2,740 | 2,798 | 2,730 | 2,778 | +3.27% | 78,000 | 261億6781万 | +5.87% |
| 02/02 | 2,726 | 2,814 | 2,685 | 2,690 | -0.81% | 122,300 | 253億3888万 | +2.91% |
| 01/30 | 2,702 | 2,723 | 2,656 | 2,712 | +0.48% | 65,700 | 255億4611万 | +3.99% |
| 01/29 | 2,718 | 2,724 | 2,641 | 2,699 | +1.16% | 89,700 | 254億2365万 | +3.81% |
| 01/28 | 2,625 | 2,684 | 2,610 | 2,668 | +1.64% | 105,100 | 251億3165万 | +2.97% |
| 01/27 | 2,605 | 2,637 | 2,581 | 2,625 | +0.46% | 36,200 | 247億2660万 | +1.63% |
| 01/26 | 2,678 | 2,678 | 2,599 | 2,613 | -3.4% | 67,000 | 246億1356万 | +1.44% |
| 01/23 | 2,680 | 2,713 | 2,660 | 2,705 | +0.97% | 32,900 | 254億8017万 | +5.33% |
| 01/22 | 2,660 | 2,700 | 2,645 | 2,679 | +1.71% | 48,100 | 252億3526万 | +4.73% |
| 01/21 | 2,589 | 2,644 | 2,572 | 2,634 | -0.19% | 41,800 | 248億1138万 | +3.38% |
| 01/20 | 2,680 | 2,680 | 2,639 | 2,639 | -1.53% | 43,700 | 248億5848万 | +3.98% |
| 01/19 | 2,695 | 2,695 | 2,631 | 2,680 | +0.79% | 77,000 | 252億4468万 | +5.89% |
| 01/16 | 2,645 | 2,660 | 2,627 | 2,659 | +0.91% | 35,400 | 250億4687万 | +5.47% |
| 01/15 | 2,600 | 2,647 | 2,600 | 2,635 | +1.11% | 43,800 | 248億2080万 | +4.9% |
| 01/14 | 2,570 | 2,612 | 2,568 | 2,606 | +1.24% | 39,900 | 245億4763万 | +4.16% |
| 01/13 | 2,577 | 2,582 | 2,554 | 2,574 | +1.42% | 46,300 | 242億4620万 | +3.17% |
| 01/09 | 2,540 | 2,564 | 2,533 | 2,538 | 0% | 20,000 | 239億709万 | +2.01% |
| 01/08 | 2,581 | 2,583 | 2,531 | 2,538 | -1.63% | 30,300 | 239億709万 | +2.26% |
| 01/07 | 2,533 | 2,588 | 2,533 | 2,580 | +0.86% | 33,100 | 243億272万 | +4.03% |
| 01/06 | 2,540 | 2,568 | 2,540 | 2,558 | +0.83% | 27,900 | 240億9548万 | +3.31% |
| 01/05 | 2,560 | 2,591 | 2,537 | 2,537 | -0.98% | 48,500 | 238億9767万 | +2.67% |
| 12/30 | （空売り報告）J.P. MORGAN SECURITIES PLC 300株（0%）-0.5%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。
