| 2026 |
| 08/04 | 3,790 | 3,791 | 3,751 | 3,767 | -0.61% | 253,200 | 2891億4874万 | -1.64% |
| 08/03 | 3,800 | 3,809 | 3,730 | 3,790 | -0.71% | 477,800 | 2909億1419万 | -0.99% |
| 07/31 | 3,900 | 3,917 | 3,817 | 3,817 | -3.02% | 550,100 | 2929億8666万 | -0.24% |
| 07/30 | 4,044 | 4,045 | 3,904 | 3,936 | -2.69% | 356,300 | 3021億2091万 | +3.01% |
| 07/29 | 3,971 | 4,079 | 3,926 | 4,045 | +2.95% | 686,300 | 3104億8757万 | +6.03% |
| 07/28 | 3,950 | 3,976 | 3,906 | 3,929 | -0.3% | 521,600 | 3015億8360万 | +3.34% |
| 07/27 | 3,815 | 3,942 | 3,810 | 3,941 | +3.74% | 641,000 | 3025億470万 | +3.85% |
| 07/24 | 3,785 | 3,828 | 3,777 | 3,799 | -0.6% | 300,100 | 2916億501万 | +0.34% |
| 07/23 | 3,840 | 3,840 | 3,792 | 3,822 | -1.01% | 294,200 | 2933億7045万 | +1.03% |
| 07/22 | 3,872 | 3,886 | 3,843 | 3,861 | -0.49% | 262,200 | 2963億6403万 | +2.2% |
| 07/21 | 3,875 | 3,929 | 3,871 | 3,880 | +0.78% | 354,900 | 2978億2244万 | +2.81% |
| 07/17 | 3,861 | 3,898 | 3,814 | 3,850 | -0.28% | 342,800 | 2955億1969万 | +2.18% |
| 07/16 | 3,876 | 3,907 | 3,851 | 3,861 | +0.16% | 296,100 | 2963億6403万 | +2.6% |
| 07/15 | 3,879 | 3,883 | 3,848 | 3,855 | -0.87% | 330,000 | 2959億348万 | +2.58% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 303,668株（0.39%）-0.14%義務消失 |
| 07/14 | 3,847 | 3,919 | 3,824 | 3,889 | +1.73% | 430,500 | 2985億1326万 | +3.6% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 407,018株（0.53%）-0.1% |
| 07/13 | 3,839 | 3,850 | 3,810 | 3,823 | +0.08% | 243,500 | 2934億4721万 | +2.03% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 486,318株（0.63%）-0.11% |
| 07/10 | 3,780 | 3,829 | 3,775 | 3,820 | +0.53% | 336,400 | 2932億1694万 | +2.08% |
| 07/09 | 3,786 | 3,819 | 3,765 | 3,800 | +0.37% | 281,100 | 2916億8177万 | +1.69% |
| 07/08 | 3,795 | 3,828 | 3,786 | 3,786 | +0.29% | 183,900 | 2906億715万 | +1.42% |
| 07/07 | 3,794 | 3,833 | 3,775 | 3,775 | -0.5% | 396,100 | 2897億6281万 | +1.18% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 569,418株（0.74%）+0.18% |
| 07/06 | 3,772 | 3,800 | 3,756 | 3,794 | +1.04% | 185,700 | 2912億2122万 | +1.77% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 434,218株（0.56%）再IN |
| 07/03 | 3,791 | 3,795 | 3,745 | 3,755 | +0.75% | 237,000 | 2882億2764万 | +0.78% |
| 07/02 | 3,746 | 3,762 | 3,711 | 3,727 | +0.78% | 254,000 | 2860億7841万 | -0.03% |
| 07/01 | 3,719 | 3,748 | 3,696 | 3,698 | -0.56% | 328,800 | 2838億5242万 | -0.83% |
| 06/30 | 3,725 | 3,751 | 3,698 | 3,719 | -0.53% | 471,500 | 2854億6434万 | -0.43% |
| 06/29 | 3,700 | 3,744 | 3,700 | 3,739 | +0.27% | 387,800 | 2869億9951万 | +0.08% |
| 06/26 | （IR情報）13:00 代表取締役の異動(追加選定)に関するお知らせ |
| 06/26 | 3,727 | 3,740 | 3,701 | 3,729 | +0.87% | 232,200 | 2862億3193万 | -0.21% |
| 06/25 | 3,810 | 3,810 | 3,697 | 3,697 | -2.45% | 343,000 | 2837億7566万 | -1.15% |
| 06/24 | 3,723 | 3,845 | 3,723 | 3,790 | +1.99% | 398,200 | 2909億1419万 | +1.12% |
| 06/23 | 3,726 | 3,755 | 3,710 | 3,716 | -0.83% | 302,600 | 2852億3407万 | -1.01% |
| 06/22 | 3,747 | 3,759 | 3,709 | 3,747 | +0.59% | 218,200 | 2876億1358万 | -0.43% |
| 06/19 | 3,722 | 3,754 | 3,712 | 3,725 | +0.08% | 352,500 | 2859億2489万 | -1.09% |
| 06/18 | 3,743 | 3,776 | 3,713 | 3,722 | +0.49% | 210,600 | 2856億9462万 | -1.22% |
| 06/17 | 3,776 | 3,784 | 3,703 | 3,704 | -1.52% | 162,100 | 2843億1297万 | -1.7% |
| 06/16 | 3,720 | 3,764 | 3,687 | 3,761 | +1.02% | 254,900 | 2886億8819万 | -0.19% |
| 06/15 | 3,730 | 3,757 | 3,716 | 3,723 | -0.03% | 177,300 | 2857億7138万 | -0.96% |
| 06/12 | 3,744 | 3,763 | 3,715 | 3,724 | -0.53% | 280,500 | 2858億4814万 | -0.75% |
| 06/11 | 3,770 | 3,777 | 3,727 | 3,744 | -0.19% | 189,400 | 2873億8330万 | -0.08% |
| 06/10 | 3,718 | 3,758 | 3,700 | 3,751 | +1.46% | 176,100 | 2879億2061万 | +0.24% |
| 06/09 | 3,714 | 3,725 | 3,673 | 3,697 | -0.46% | 294,200 | 2837億7566万 | -1.07% |
| 06/08 | 3,688 | 3,752 | 3,661 | 3,714 | +0.92% | 286,900 | 2850億8055万 | -0.56% |
| 06/05 | 3,755 | 3,771 | 3,670 | 3,680 | -0.86% | 187,500 | 2824億7077万 | -1.47% |
| 06/04 | 3,750 | 3,760 | 3,705 | 3,712 | -0.4% | 211,300 | 2849億2703万 | -0.62% |
| 06/03 | 3,698 | 3,739 | 3,672 | 3,727 | +0.51% | 194,300 | 2860億7841万 | -0.21% |
| 06/02 | 3,715 | 3,743 | 3,677 | 3,708 | -0.72% | 293,100 | 2846億2000万 | -0.67% |
| 06/01 | 3,814 | 3,823 | 3,718 | 3,735 | -1.97% | 387,100 | 2866億9248万 | +0.08% |
| 05/29 | 3,798 | 3,857 | 3,784 | 3,810 | +1.6% | 390,700 | 2924億4935万 | +2.09% |
| 05/28 | 3,860 | 3,860 | 3,736 | 3,750 | -2.52% | 334,400 | 2878億4385万 | +0.56% |
| 05/27 | 3,735 | 3,861 | 3,723 | 3,847 | +2.48% | 365,900 | 2952億8941万 | +3.16% |
| 05/26 | 3,750 | 3,768 | 3,728 | 3,754 | +0.05% | 251,300 | 2881億5089万 | +0.75% |
| 05/25 | 3,780 | 3,795 | 3,720 | 3,752 | -1.78% | 291,400 | 2879億9737万 | +0.67% |
| 05/22 | 3,888 | 3,888 | 3,796 | 3,820 | -1.93% | 302,100 | 2932億1694万 | +2.5% |
| 05/21 | 3,967 | 3,982 | 3,895 | 3,895 | -0.94% | 283,800 | 2989億7381万 | +4.59% |
| 05/20 | 3,950 | 4,015 | 3,898 | 3,932 | -0.05% | 575,700 | 3018億1387万 | +5.7% |
| 05/19 | 3,825 | 3,934 | 3,821 | 3,934 | +3.04% | 598,300 | 3019億6739万 | +5.9% |
| 05/18 | 3,799 | 3,837 | 3,780 | 3,818 | +1.06% | 408,500 | 2930億6342万 | +2.88% |
| 05/15 | 3,776 | 3,819 | 3,750 | 3,778 | +1.26% | 527,500 | 2899億9309万 | +1.78% |
| 05/14 | 3,702 | 3,789 | 3,668 | 3,731 | +0.78% | 459,700 | 2863億8544万 | +0.46% |
| 05/13 | （IR情報）11:30 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）11:30 2026年3月期決算補足資料 |
| 05/13 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,559 | 3,719 | 3,536 | 3,702 | +4.96% | 803,800 | 2841億5945万 | -0.46% |
| 05/12 | 3,555 | 3,565 | 3,513 | 3,527 | -1.01% | 350,100 | 2707億2674万 | -5.29% |
| 05/11 | 3,568 | 3,588 | 3,557 | 3,563 | -0.53% | 324,900 | 2734億9004万 | -4.63% |
| 05/08 | 3,631 | 3,641 | 3,569 | 3,582 | -1.27% | 376,300 | 2749億4845万 | -4.3% |
| 05/07 | 3,621 | 3,644 | 3,591 | 3,628 | -0.06% | 355,900 | 2784億7933万 | -3.25% |
| 05/01 | 3,651 | 3,653 | 3,615 | 3,630 | -0.58% | 203,000 | 2786億3285万 | -3.43% |
| 04/30 | 3,670 | 3,681 | 3,628 | 3,651 | -1.32% | 358,000 | 2802億4477万 | -3.11% |
| 04/28 | 3,722 | 3,728 | 3,630 | 3,700 | +0.22% | 350,500 | 2840億593万 | -1.99% |
| 04/27 | 3,685 | 3,717 | 3,679 | 3,692 | -0.3% | 187,800 | 2833億9187万 | -2.3% |
| 04/24 | 3,688 | 3,703 | 3,659 | 3,703 | +0.41% | 191,300 | 2842億3621万 | -2.04% |
| 04/23 | 3,680 | 3,700 | 3,667 | 3,688 | -0.05% | 309,600 | 2830億8483万 | -2.49% |
| 04/22 | 3,712 | 3,722 | 3,664 | 3,690 | -0.75% | 397,500 | 2832億3835万 | -2.61% |
| 04/21 | 3,746 | 3,750 | 3,715 | 3,718 | -0.75% | 327,600 | 2853億8758万 | -2.03% |
| 04/20 | 3,791 | 3,791 | 3,742 | 3,746 | -0.19% | 145,200 | 2875億3682万 | -1.4% |
| 04/17 | 3,753 | 3,780 | 3,748 | 3,753 | 0% | 175,800 | 2880億7413万 | -1.31% |
| 04/16 | 3,800 | 3,807 | 3,753 | 3,753 | -0.77% | 176,400 | 2880億7413万 | -1.42% |
| 04/15 | 3,750 | 3,782 | 3,750 | 3,782 | +0.85% | 161,600 | 2903億12万 | -0.89% |
| 04/14 | 3,765 | 3,790 | 3,735 | 3,750 | -0.35% | 165,100 | 2878億4385万 | -1.91% |
| 04/13 | 3,778 | 3,792 | 3,752 | 3,763 | -0.42% | 189,900 | 2888億4171万 | -1.77% |
| 04/10 | 3,830 | 3,834 | 3,778 | 3,779 | -1.13% | 206,700 | 2900億6984万 | -1.54% |
| 04/09 | 3,854 | 3,870 | 3,814 | 3,822 | -0.42% | 200,100 | 2933億7045万 | -0.57% |
| 04/08 | 3,898 | 3,898 | 3,829 | 3,838 | +0.26% | 227,100 | 2945億9859万 | -0.29% |
| 04/07 | 3,844 | 3,866 | 3,800 | 3,828 | -0.1% | 166,100 | 2938億3100万 | -0.7% |
| 04/06 | 3,844 | 3,860 | 3,831 | 3,832 | -0.31% | 185,700 | 2941億3804万 | -0.93% |
| 04/03 | 3,852 | 3,868 | 3,834 | 3,844 | +0.34% | 166,800 | 2950億5914万 | -1% |
| 04/02 | 3,854 | 3,870 | 3,808 | 3,831 | -0.1% | 217,100 | 2940億6128万 | -1.64% |
| 04/01 | 3,830 | 3,835 | 3,794 | 3,835 | +2.38% | 324,300 | 2943億6831万 | -1.77% |
| 03/31 | 3,739 | 3,790 | 3,714 | 3,746 | +0.19% | 284,400 | 2875億3682万 | -4.34% |
| 03/30 | 3,679 | 3,756 | 3,674 | 3,739 | -3.46% | 344,500 | 2869億9951万 | -4.81% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 324,961株（0.42%）-0.17%義務消失 |
| 03/27 | 3,860 | 3,890 | 3,842 | 3,873 | +0.75% | 398,800 | 2972億8513万 | -1.75% |
| 03/26 | 3,842 | 3,854 | 3,808 | 3,844 | +0.39% | 216,800 | 2950億5914万 | -2.68% |
| 03/25 | 3,822 | 3,847 | 3,806 | 3,829 | +0.87% | 253,400 | 2939億776万 | -3.23% |
| 03/24 | 3,765 | 3,798 | 3,760 | 3,796 | +2.26% | 308,500 | 2913億7474万 | -4.29% |
| 03/23 | 3,763 | 3,776 | 3,712 | 3,712 | -1.36% | 297,400 | 2849億2703万 | -6.64% |
| 03/19 | 3,826 | 3,840 | 3,763 | 3,763 | -2.39% | 478,500 | 2888億4171万 | -5.67% |
| 03/18 | 3,845 | 3,862 | 3,819 | 3,855 | +0.36% | 378,500 | 2959億348万 | -3.72% |
| 03/17 | 3,820 | 3,843 | 3,813 | 3,841 | +0.55% | 317,000 | 2948億2886万 | -4.29% |
| 03/16 | 3,850 | 3,854 | 3,818 | 3,820 | -0.42% | 213,200 | 2932億1694万 | -5.14% |
| 03/16 | （空売り報告）BNP Paribas Financial Markets SNC 460,461株（0.59%）新規 |
| 03/13 | 3,826 | 3,863 | 3,824 | 3,836 | -0.52% | 247,900 | 2944億4507万 | -5.05% |
| 03/12 | 3,928 | 3,928 | 3,826 | 3,856 | -3.07% | 390,100 | 2959億8024万 | -4.84% |
| 03/11 | 3,971 | 4,030 | 3,971 | 3,978 | +0.23% | 309,900 | 3053億4476万 | -2.04% |
| 03/10 | 3,980 | 3,980 | 3,925 | 3,969 | +0.61% | 320,000 | 3046億5393万 | -2.34% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 259,487株（0.33%）-0.17%義務消失 |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 385,687株（0.5%）再IN |
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。
