| 2026 |
| 06/03 | 1,151 | 1,203 | 1,138 | 1,179 | +4.71% | 67,500 | 35億6957万 | +9.88% |
| 06/02 | 1,147 | 1,177 | 1,075 | 1,126 | -3.01% | 91,900 | 34億910万 | +5.63% |
| 06/01 | 1,300 | 1,300 | 1,150 | 1,161 | -12.38% | 231,300 | 35億1507万 | +9.12% |
| 05/29 | 1,350 | 1,446 | 1,232 | 1,325 | +6.68% | 341,400 | 40億1160万 | +25% |
| 05/28 | 1,140 | 1,388 | 1,116 | 1,242 | +8.95% | 559,400 | 37億6031万 | +18.29% |
| 05/27 | 1,234 | 1,248 | 1,114 | 1,140 | -9.81% | 80,400 | 34億5149万 | +9.3% |
| 05/26 | 1,162 | 1,287 | 1,101 | 1,264 | +8.87% | 336,300 | 38億2691万 | +21.54% |
| 05/25 | 1,025 | 1,310 | 1,013 | 1,161 | +14.95% | 517,800 | 35億1507万 | +12.5% |
| 05/22 | 1,011 | 1,012 | 994 | 1,010 | +0.4% | 7,100 | 30億5790万 | -1.85% |
| 05/21 | 1,021 | 1,021 | 988 | 1,006 | +0.3% | 6,200 | 30億4579万 | -2.42% |
| 05/20 | 981 | 1,005 | 980 | 1,003 | +2.35% | 4,100 | 30億3670万 | -3% |
| 05/19 | 984 | 994 | 980 | 980 | -0.31% | 4,800 | 29億6707万 | -5.59% |
| 05/18 | 1,025 | 1,025 | 980 | 983 | -2.96% | 13,100 | 29億7615万 | -5.75% |
| 05/15 | （IR情報）15:00 2026年3月期決算短信[日本基準](連結) |
| 05/15 | 1,009 | 1,018 | 999 | 1,013 | +1.2% | 9,800 | 30億6698万 | -3.25% |
| 05/14 | 1,008 | 1,010 | 1,000 | 1,001 | -0.99% | 5,500 | 30億3065万 | -4.58% |
| 05/13 | 1,015 | 1,020 | 1,000 | 1,011 | -0.59% | 11,100 | 30億6092万 | -3.99% |
| 05/12 | 1,001 | 1,022 | 1,001 | 1,017 | +1.7% | 7,400 | 30億7909万 | -3.6% |
| 05/11 | 1,015 | 1,022 | 1,000 | 1,000 | -1.48% | 18,300 | 30億2762万 | -5.57% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,787株（0.48%）-0.05%義務消失 |
| 05/08 | 1,035 | 1,035 | 1,010 | 1,015 | -2.31% | 6,000 | 30億7304万 | -4.52% |
| 05/07 | 1,056 | 1,056 | 1,026 | 1,039 | -1.7% | 4,900 | 31億4570万 | -2.72% |
| 05/01 | 1,012 | 1,057 | 1,011 | 1,057 | +2.82% | 15,500 | 32億20万 | -1.49% |
| 04/30 | （IR情報）15:00 繰延税金資産の計上、通期連結業績予想及び配当予想の修正(増配)に関するお知らせ |
| 04/30 | 1,006 | 1,081 | 1,002 | 1,028 | +0.19% | 27,200 | 31億1239万 | -4.81% |
| 04/28 | 1,017 | 1,046 | 1,016 | 1,026 | +0.98% | 13,200 | 31億634万 | -5.96% |
| 04/27 | 1,015 | 1,024 | 1,012 | 1,016 | +0.1% | 5,800 | 30億7606万 | -6.79% |
| 04/24 | 1,018 | 1,028 | 1,009 | 1,015 | -0.49% | 7,700 | 30億7304万 | -6.88% |
| 04/23 | 1,057 | 1,057 | 1,006 | 1,020 | -3.5% | 30,900 | 30億8817万 | -6.42% |
| 04/22 | 1,071 | 1,075 | 1,057 | 1,057 | -1.86% | 7,800 | 32億20万 | -3.21% |
| 04/21 | 1,069 | 1,077 | 1,061 | 1,077 | +0.75% | 6,300 | 32億6075万 | -1.37% |
| 04/20 | 1,062 | 1,071 | 1,061 | 1,069 | +0.47% | 3,500 | 32億3653万 | -1.93% |
| 04/17 | 1,078 | 1,080 | 1,064 | 1,064 | -1.3% | 5,500 | 32億2139万 | -2.21% |
| 04/16 | 1,065 | 1,094 | 1,065 | 1,078 | +1.6% | 7,600 | 32億6378万 | -0.92% |
| 04/15 | 1,069 | 1,091 | 1,061 | 1,061 | -0.66% | 11,700 | 32億1231万 | -2.39% |
| 04/14 | 1,067 | 1,091 | 1,065 | 1,068 | -0.93% | 15,000 | 32億3350万 | -1.75% |
| 04/13 | 1,067 | 1,082 | 1,062 | 1,078 | +0.19% | 5,900 | 32億6378万 | -0.74% |
| 04/10 | 1,110 | 1,112 | 1,066 | 1,076 | -1.28% | 11,800 | 32億5772万 | -0.92% |
| 04/09 | 1,119 | 1,119 | 1,076 | 1,090 | -1.98% | 18,100 | 33億11万 | +0.18% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,087株（0.53%）再IN |
| 04/08 | 1,099 | 1,119 | 1,089 | 1,112 | +3.44% | 16,300 | 33億6672万 | +2.39% |
| 04/07 | 1,094 | 1,110 | 1,073 | 1,075 | -0.37% | 14,100 | 32億5469万 | -0.92% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,687株（0.48%）-0.02%義務消失 |
| 04/06 | 1,104 | 1,109 | 1,071 | 1,079 | -2.26% | 19,300 | 32億6680万 | -0.92% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,387株（0.5%）再IN |
| 04/03 | 1,088 | 1,165 | 1,066 | 1,104 | +3.66% | 46,300 | 33億4249万 | +0.91% |
| 04/02 | 1,115 | 1,124 | 1,058 | 1,065 | -4.05% | 44,600 | 32億2442万 | -2.92% |
| 04/01 | 1,158 | 1,166 | 1,103 | 1,110 | +0.91% | 16,300 | 33億6066万 | +0.82% |
| 03/31 | 1,124 | 1,124 | 1,052 | 1,100 | -2.57% | 30,800 | 33億3038万 | -0.18% |
| 03/30 | 1,124 | 1,134 | 1,106 | 1,129 | -3.91% | 32,900 | 34億1818万 | +2.36% |
| 03/27 | 1,213 | 1,213 | 1,160 | 1,175 | -3.92% | 65,100 | 35億5746万 | +6.43% |
| 03/26 | 1,333 | 1,588 | 1,209 | 1,223 | -5.78% | 657,800 | 37億278万 | +10.68% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 6,600株（0.21%）-0.39%義務消失 |
| 03/25 | 1,036 | 1,314 | 1,036 | 1,298 | +27.5% | 574,200 | 39億2985万 | +17.47% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 18,200株（0.6%）再IN |
| 03/24 | 1,004 | 1,027 | 1,004 | 1,018 | +1.7% | 5,300 | 30億8212万 | -7.45% |
| 03/23 | 1,014 | 1,036 | 995 | 1,001 | -1.38% | 15,700 | 30億3065万 | -9.41% |
| 03/19 | 1,059 | 1,062 | 1,015 | 1,015 | -6.11% | 9,300 | 30億7304万 | -9.05% |
| 03/18 | 1,057 | 1,082 | 1,057 | 1,081 | +3.25% | 5,900 | 32億7286万 | -3.83% |
| 03/17 | 1,040 | 1,060 | 1,034 | 1,047 | +1.45% | 4,800 | 31億6992万 | -7.35% |
| 03/16 | 1,012 | 1,033 | 1,012 | 1,032 | +0.29% | 11,200 | 31億2451万 | -9.39% |
| 03/13 | 1,026 | 1,035 | 1,022 | 1,029 | -1.44% | 1,700 | 31億1542万 | -10.21% |
| 03/12 | 1,060 | 1,060 | 1,034 | 1,044 | -2.25% | 7,600 | 31億6084万 | -9.61% |
| 03/11 | 1,069 | 1,085 | 1,068 | 1,068 | -0.09% | 4,700 | 32億3350万 | -7.93% |
| 03/10 | 1,041 | 1,099 | 1,041 | 1,069 | +3.79% | 8,900 | 32億3653万 | -8.08% |
| 03/09 | 1,061 | 1,061 | 1,019 | 1,030 | -5.42% | 13,800 | 31億1845万 | -11.74% |
| 03/06 | 1,105 | 1,127 | 1,084 | 1,089 | -2.07% | 9,500 | 32億9708万 | -7.16% |
| 03/05 | 1,068 | 1,125 | 1,068 | 1,112 | +7.65% | 17,700 | 33億6672万 | -5.84% |
| 03/04 | 1,095 | 1,100 | 1,020 | 1,033 | -6.77% | 35,700 | 31億2753万 | -13.27% |
| 03/03 | 1,160 | 1,160 | 1,108 | 1,108 | -5.3% | 26,700 | 33億5460万 | -7.97% |
| 03/02 | 1,200 | 1,200 | 1,158 | 1,170 | -2.5% | 24,400 | 35億4232万 | -3.86% |
| 02/27 | 1,182 | 1,220 | 1,182 | 1,200 | +1.52% | 30,200 | 36億3315万 | -1.72% |
| 02/26 | 1,169 | 1,213 | 1,152 | 1,182 | +2.52% | 44,300 | 35億7865万 | -3.9% |
| 02/25 | 1,154 | 1,170 | 1,131 | 1,153 | +1.05% | 18,500 | 34億9085万 | -6.11% |
| 02/24 | 1,127 | 1,144 | 1,114 | 1,141 | +1.24% | 19,800 | 34億5452万 | -6.55% |
| 02/20 | 1,160 | 1,170 | 1,110 | 1,127 | -2.93% | 28,400 | 34億1213万 | -6.94% |
| 02/19 | 1,186 | 1,188 | 1,155 | 1,161 | -2.03% | 17,500 | 35億1507万 | -3.25% |
| 02/18 | 1,231 | 1,249 | 1,175 | 1,185 | -3.66% | 50,500 | 35億8773万 | -0.17% |
| 02/17 | 1,208 | 1,280 | 1,208 | 1,230 | +4.33% | 77,500 | 37億2397万 | +4.77% |
| 02/16 | 1,129 | 1,247 | 1,129 | 1,179 | +2.97% | 59,500 | 35億6957万 | +1.81% |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 1,279 | 1,354 | 1,083 | 1,145 | -9.77% | 111,000 | 34億6663万 | 0% |
| 02/12 | 1,218 | 1,285 | 1,209 | 1,269 | +4.27% | 65,300 | 38億4205万 | +12% |
| 02/10 | 1,242 | 1,242 | 1,209 | 1,217 | -1.78% | 21,700 | 36億8462万 | +9.15% |
| 02/09 | 1,250 | 1,289 | 1,225 | 1,239 | -2.44% | 40,500 | 37億5122万 | +12.84% |
| 02/06 | 1,198 | 1,282 | 1,198 | 1,270 | +5.66% | 47,600 | 38億4508万 | +17.59% |
| 02/05 | 1,233 | 1,237 | 1,197 | 1,202 | -3.69% | 30,800 | 36億3920万 | +13.29% |
| 02/04 | 1,179 | 1,263 | 1,170 | 1,248 | +5.85% | 61,100 | 37億7847万 | +19.43% |
| 02/03 | 1,141 | 1,204 | 1,141 | 1,179 | +3.33% | 35,200 | 35億6957万 | +14.91% |
| 02/02 | 1,154 | 1,212 | 1,120 | 1,141 | -1.13% | 67,000 | 34億5452万 | +12.86% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 13,097株（0.43%）-0.17%義務消失 |
| 01/30 | 1,189 | 1,189 | 1,141 | 1,154 | -3.99% | 66,500 | 34億9388万 | +15.86% |
| 01/29 | 1,248 | 1,248 | 1,150 | 1,202 | -6.02% | 116,000 | 36億3920万 | +22.53% |
| 01/28 | 1,340 | 1,355 | 1,260 | 1,279 | -5.68% | 80,800 | 38億7233万 | +32.54% |
| 01/27 | 1,300 | 1,362 | 1,252 | 1,356 | -0.51% | 206,200 | 41億546万 | +43.49% |
| 01/26 | 1,338 | 1,460 | 1,309 | 1,363 | -4.55% | 343,000 | 41億2665万 | +47.83% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 18,397株（0.6%）再IN |
| 01/23 | 1,250 | 1,560 | 1,180 | 1,428 | +13.06% | 2,439,400 | 43億2344万 | +59.02% |
| 01/22 | 1,500 | 1,730 | 1,253 | 1,263 | -11.68% | 1,846,300 | 38億2389万 | +44.84% |
| 01/21 | 1,370 | 1,430 | 1,266 | 1,430 | +26.55% | 602,500 | 43億2950万 | +67.64% |
| 01/20 | 1,089 | 1,130 | 1,002 | 1,130 | +15.31% | 130,800 | 34億2121万 | +36.64% |
| 01/19 | 894 | 980 | 891 | 980 | +10.24% | 39,900 | 29億6707万 | +20.54% |
| 01/16 | 865 | 889 | 859 | 889 | +3.73% | 18,200 | 26億9155万 | +10.43% |
| 01/15 | 845 | 868 | 845 | 857 | +0.59% | 11,800 | 25億9467万 | +6.99% |
| 01/14 | 856 | 860 | 848 | 852 | +0.71% | 11,800 | 25億7953万 | +6.77% |
| 01/13 | 848 | 857 | 837 | 846 | +0.36% | 14,000 | 25億6137万 | +6.42% |
| 01/09 | 843 | 855 | 843 | 843 | +0.12% | 4,800 | 25億5228万 | +6.31% |
| 01/08 | 850 | 856 | 838 | 842 | +0.84% | 14,600 | 25億4926万 | +6.58% |
| 01/07 | 823 | 856 | 823 | 835 | +1.21% | 33,800 | 25億2806万 | +5.96% |
| 01/06 | 803 | 825 | 800 | 825 | +2.74% | 15,300 | 24億9779万 | +4.96% |
| 01/05 | 799 | 803 | 798 | 803 | +1.39% | 6,500 | 24億3118万 | +2.29% |
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。
