| 2026 |
| 07/15 | 3,879 | 3,883 | 3,848 | 3,855 | -0.87% | 330,000 | 2959億348万 | +2.58% |
| 07/14 | 3,847 | 3,919 | 3,824 | 3,889 | +1.73% | 430,500 | 2985億1326万 | +3.6% |
| 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% |
| 03/09 | 3,873 | 3,958 | 3,829 | 3,945 | +0.38% | 454,000 | 3028億1173万 | -3.05% |
| 03/06 | 3,880 | 3,936 | 3,838 | 3,930 | -0.15% | 360,600 | 3016億6036万 | -3.49% |
| 03/05 | 4,000 | 4,035 | 3,929 | 3,936 | -0.15% | 410,100 | 3021億2091万 | -3.39% |
| 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 | 3,953 | 3,975 | 3,890 | 3,942 | -1.45% | 464,100 | 3025億8146万 | -3.36% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 385,687株（0.5%）再IN |
| 03/03 | 4,114 | 4,118 | 4,000 | 4,000 | -3.75% | 287,800 | 3070億3344万 | -2.1% |
| 03/02 | 4,200 | 4,230 | 4,149 | 4,156 | -0.81% | 255,200 | 3190億775万 | +1.51% |
| 02/27 | 4,143 | 4,195 | 4,109 | 4,190 | +1.16% | 418,300 | 3216億1753万 | +2.37% |
| 02/26 | 4,110 | 4,165 | 4,089 | 4,142 | +1.54% | 454,100 | 3179億3313万 | +1.3% |
| 02/25 | 4,089 | 4,109 | 4,069 | 4,079 | -1% | 370,000 | 3130億9735万 | -0.22% |
| 02/25 | （IR情報）3:00 養命酒製造株式会社の株式取得に関する契約締結について |
| 02/25 | （IR情報）3:00 養命酒製造株式会社の非公開化、組織再編等及び当社による株式取得を目的とした取引基本契約並びに株式譲渡契約締結のお知らせ |
| 02/24 | 4,055 | 4,150 | 4,055 | 4,120 | +1.7% | 374,100 | 3162億4445万 | +0.78% |
| 02/20 | 4,098 | 4,100 | 4,036 | 4,051 | -1.15% | 295,200 | 3109億4812万 | -0.95% |
| 02/19 | 4,042 | 4,098 | 4,028 | 4,098 | +0.59% | 210,100 | 3145億5576万 | +0.07% |
| 02/18 | 4,030 | 4,085 | 4,021 | 4,074 | +1.7% | 245,500 | 3127億1356万 | -0.59% |
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。
