| 2026 |
| 03/06 | 5,107 | 5,242 | 5,093 | 5,236 | +1.61% | 221,300 | 6117億7222万 | -3.09% |
| 03/05 | 5,250 | 5,289 | 5,124 | 5,153 | -0.1% | 414,700 | 6020億7454万 | -4.56% |
| 03/04 | 5,120 | 5,194 | 5,049 | 5,158 | +0.51% | 458,600 | 6026億5873万 | -4.46% |
| 03/03 | 5,223 | 5,304 | 5,100 | 5,132 | -3.17% | 377,600 | 5996億2090万 | -4.87% |
| 03/02 | 5,233 | 5,392 | 5,230 | 5,300 | -1.32% | 282,900 | 6192億4996万 | -1.74% |
| 02/27 | 5,261 | 5,390 | 5,215 | 5,371 | +1.67% | 409,900 | 6275億4557万 | -0.28% |
| 02/26 | 5,403 | 5,424 | 5,250 | 5,283 | -2.67% | 661,300 | 6172億6369万 | -1.53% |
| 02/25 | 6,170 | 6,275 | 5,355 | 5,428 | -10.96% | 1,448,300 | 6342億543万 | +1.51% |
| 02/24 | 6,090 | 6,141 | 5,989 | 6,096 | +1.77% | 293,700 | 7122億5429万 | +14.52% |
| 02/20 | 5,975 | 6,019 | 5,889 | 5,990 | -0.47% | 305,200 | 6998億6929万 | +13.6% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 525,644株（0.44%）-0.09%義務消失 |
| 02/19 | 5,799 | 6,031 | 5,762 | 6,018 | +3.7% | 444,600 | 7031億4080万 | +15.18% |
| 02/18 | 5,552 | 5,822 | 5,538 | 5,803 | +5.16% | 335,000 | 6780億2029万 | +12.07% |
| 02/18 | （空売り報告）Citigroup Global Markets Limited 628,520株（0.53%）再IN |
| 02/17 | 5,500 | 5,545 | 5,451 | 5,518 | +0.82% | 175,200 | 6447億2100万 | +7.4% |
| 02/16 | 5,621 | 5,621 | 5,462 | 5,473 | -1.19% | 166,500 | 6394億6321万 | +7.15% |
| 02/13 | 5,623 | 5,635 | 5,490 | 5,539 | -1.3% | 223,100 | 6471億7463万 | +8.99% |
| 02/12 | 5,537 | 5,654 | 5,506 | 5,612 | +2.8% | 252,800 | 6557億392万 | +11.08% |
| 02/10 | 5,489 | 5,573 | 5,417 | 5,459 | -0.29% | 336,500 | 6378億2746万 | +8.75% |
| 02/09 | 5,365 | 5,475 | 5,331 | 5,475 | +3.99% | 340,000 | 6396億9689万 | +9.61% |
| 02/06 | 5,170 | 5,265 | 5,130 | 5,265 | +0.84% | 245,600 | 6151億6057万 | +6.02% |
| 02/05 | 5,354 | 5,423 | 5,145 | 5,221 | -2.21% | 435,800 | 6100億1963万 | +5.52% |
| 02/04 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | （IR情報）12:00 通期業績予想の修正に関するお知らせ |
| 02/04 | （IR情報）12:00 2026年3月期第3四半期決算説明資料 |
| 02/04 | （IR情報）12:00 人事異動に関するお知らせ |
| 02/04 | 5,200 | 5,373 | 5,055 | 5,339 | +4.16% | 896,700 | 6238億670万 | +8.25% |
| 02/03 | 5,089 | 5,175 | 5,060 | 5,126 | +2.46% | 310,500 | 5989億1987万 | +4.38% |
| 02/02 | 5,070 | 5,135 | 5,003 | 5,003 | +0.06% | 322,600 | 5845億4859万 | +2.12% |
| 01/30 | 4,953 | 5,039 | 4,945 | 5,000 | -1.65% | 328,300 | 5841億9808万 | +2.21% |
| 01/29 | 5,070 | 5,125 | 5,038 | 5,084 | -0.74% | 194,700 | 5940億1260万 | +4.2% |
| 01/28 | 5,122 | 5,230 | 5,061 | 5,122 | -0.95% | 346,700 | 5984億5251万 | +5.33% |
| 01/27 | 5,060 | 5,244 | 5,022 | 5,171 | +2.21% | 687,800 | 6041億7765万 | +6.44% |
| 01/26 | 4,976 | 5,133 | 4,952 | 5,059 | -0.75% | 345,700 | 5910億9161万 | +4.27% |
| 01/23 | 5,094 | 5,158 | 5,005 | 5,097 | +0.06% | 247,800 | 5955億3152万 | +5.16% |
| 01/22 | 4,894 | 5,165 | 4,892 | 5,094 | +4.99% | 855,700 | 5951億8100万 | +5.1% |
| 01/21 | 4,775 | 4,852 | 4,765 | 4,852 | +0.46% | 193,600 | 5669億581万 | +0.17% |
| 01/20 | 4,845 | 4,877 | 4,789 | 4,830 | -0.08% | 316,600 | 5643億3534万 | -0.35% |
| 01/19 | 4,846 | 4,848 | 4,790 | 4,834 | -0.29% | 142,000 | 5648億270万 | -0.41% |
| 01/16 | 4,790 | 4,848 | 4,761 | 4,848 | +1.21% | 213,700 | 5664億3845万 | -0.19% |
| 01/15 | 4,820 | 4,827 | 4,758 | 4,790 | -0.79% | 217,700 | 5596億6176万 | -1.44% |
| 01/14 | 4,814 | 4,880 | 4,798 | 4,828 | +0.58% | 295,600 | 5641億166万 | -0.64% |
| 01/13 | 4,845 | 4,850 | 4,782 | 4,800 | +0.48% | 231,100 | 5608億3015万 | -1.13% |
| 01/09 | 4,800 | 4,807 | 4,737 | 4,777 | -0.79% | 228,500 | 5581億4284万 | -1.57% |
| 01/08 | 4,825 | 4,897 | 4,796 | 4,815 | +0.23% | 228,500 | 5625億8275万 | -0.72% |
| 01/07 | 4,750 | 4,832 | 4,732 | 4,804 | +0.08% | 220,600 | 5612億9751万 | -0.95% |
| 01/06 | 4,876 | 4,900 | 4,784 | 4,800 | -0.81% | 230,000 | 5608億3015万 | -0.91% |
| 01/05 | 4,800 | 4,850 | 4,751 | 4,839 | +1.62% | 253,000 | 5653億8690万 | -0.08% |
| 2025 |
| 12/30 | 4,810 | 4,850 | 4,762 | 4,762 | -0.98% | 177,600 | 5563億9025万 | -1.49% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 579,666株（0.49%）-0.02%義務消失 |
| 12/29 | 4,824 | 4,833 | 4,761 | 4,809 | -0.31% | 188,900 | 5618億8171万 | -0.31% |
| 12/26 | 4,810 | 4,850 | 4,790 | 4,824 | +0.23% | 192,100 | 5636億3430万 | +0.4% |
| 12/25 | 4,868 | 4,868 | 4,762 | 4,813 | -0.23% | 206,200 | 5623億4907万 | +0.54% |
| 12/24 | 4,828 | 4,864 | 4,791 | 4,824 | -0.04% | 214,400 | 5636億3430万 | +1.24% |
| 12/23 | 4,787 | 4,895 | 4,741 | 4,826 | +3.03% | 348,900 | 5638億6798万 | +1.79% |
| 12/22 | 4,700 | 4,822 | 4,595 | 4,684 | +0.04% | 705,500 | 5472億7676万 | -0.85% |
| 12/19 | （IR情報）15:30 人事異動及び組織変更に関するお知らせ |
| 12/19 | （IR情報）15:30 執行役員の辞任に関するお知らせ |
| 12/19 | 5,011 | 5,210 | 4,520 | 4,682 | -6.02% | 1,215,500 | 5470億4308万 | -0.64% |
| 12/18 | 4,976 | 5,017 | 4,938 | 4,982 | -0.66% | 163,100 | 5820億9496万 | +5.95% |
| 12/17 | 4,981 | 5,030 | 4,911 | 5,015 | +1.21% | 161,100 | 5859億5067万 | +7.11% |
| 12/16 | 5,063 | 5,063 | 4,939 | 4,955 | -2.82% | 250,800 | 5789億4029万 | +6.35% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 598,584株（0.51%）新規 |
| 12/15 | 4,970 | 5,110 | 4,948 | 5,099 | +1.96% | 227,300 | 5957億6520万 | +10.06% |
| 12/12 | 5,005 | 5,020 | 4,960 | 5,001 | +1.34% | 222,900 | 5843億1491万 | +8.6% |
| 12/11 | 5,020 | 5,068 | 4,931 | 4,935 | -1.24% | 225,100 | 5766億350万 | +8.03% |
| 12/10 | 4,959 | 5,017 | 4,926 | 4,997 | +1.83% | 233,000 | 5838億4756万 | +10.16% |
| 12/09 | 4,893 | 4,949 | 4,845 | 4,907 | -0.26% | 279,200 | 5733億3199万 | +9% |
| 12/08 | 4,799 | 4,944 | 4,786 | 4,920 | +3.23% | 210,600 | 5748億5091万 | +10.04% |
| 12/05 | 4,751 | 4,834 | 4,750 | 4,766 | +0.32% | 223,600 | 5568億5760万 | +7.49% |
| 12/04 | 4,748 | 4,762 | 4,701 | 4,751 | +0.06% | 181,600 | 5551億501万 | +7.95% |
| 12/03 | 4,701 | 4,756 | 4,680 | 4,748 | +1.04% | 195,500 | 5547億5449万 | +8.65% |
| 12/02 | 4,784 | 4,808 | 4,662 | 4,699 | -2.27% | 230,400 | 5490億2935万 | +8.22% |
| 12/01 | 4,713 | 4,812 | 4,690 | 4,808 | +3.18% | 346,800 | 5617億6487万 | +11.48% |
| 12/01 | 株式分割 1→2 |
| 11/28 | 4,761 | 4,778 | 4,654 | 4,660 | -2.29% | 446,400 | 5444億7261万 | +8.9% |
| 11/27 | 4,690 | 4,797 | 4,609 | 4,769 | +3.39% | 338,800 | 5572億812万 | +12.19% |
| 11/26 | 4,575 | 4,653 | 4,575 | 4,613 | +2.22% | 277,800 | 5389億2272万 | +9.46% |
| 11/25 | 4,478 | 4,546 | 4,400 | 4,513 | +4.01% | 383,200 | 5272億3876万 | +7.93% |
| 11/21 | 4,368 | 4,408 | 4,300 | 4,339 | -0.68% | 299,000 | 5069億867万 | +4.52% |
| 11/20 | 4,330 | 4,394 | 4,290 | 4,368 | +2.67% | 273,400 | 5103億5544万 | +5.79% |
| 11/19 | 4,295 | 4,320 | 4,220 | 4,255 | +0.57% | 351,000 | 4970億9414万 | +3.64% |
| 11/18 | 4,406 | 4,432 | 4,210 | 4,231 | -4.04% | 297,400 | 4942億8999万 | +3.56% |
| 11/17 | 4,371 | 4,438 | 4,301 | 4,409 | +0.86% | 279,200 | 5150億8744万 | +8.4% |
| 11/14 | 4,444 | 4,475 | 4,336 | 4,371 | -1.64% | 196,200 | 5107億596万 | +8.03% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 52,164株（0.08%）-0.5%義務消失 |
| 11/13 | 4,478 | 4,490 | 4,414 | 4,444 | -0.7% | 223,600 | 5192億3525万 | +10.41% |
| 11/12 | 4,452 | 4,490 | 4,416 | 4,476 | +0.97% | 262,200 | 5229億1570万 | +11.78% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 342,634株（0.58%）-0.09% |
| 11/11 | 4,336 | 4,454 | 4,284 | 4,433 | +2.7% | 307,800 | 5178億9159万 | +11.29% |
| 11/10 | 4,413 | 4,440 | 4,271 | 4,316 | -1.63% | 363,600 | 5042億7978万 | +8.91% |
| 11/07 | （IR情報）10:55 2030 Committeeの最終報告に関するお知らせ |
| 11/07 | 4,122 | 4,399 | 4,078 | 4,388 | +7.59% | 1,236,800 | 5126億3381万 | +11.22% |
| 11/06 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）12:00 剰余金配当(中間配当の増配)に関するお知らせ |
| 11/06 | （IR情報）12:00 2026年3月期第2四半期決算説明資料 |
| 11/06 | （IR情報）12:00 通期業績予想の修正に関するお知らせ |
| 11/06 | （IR情報）12:00 株式分割、株式分割に伴う定款一部変更、及び配当予想の修正等に関するお知らせ |
| 11/06 | 4,200 | 4,270 | 3,917 | 4,078 | -1.91% | 1,050,800 | 4764億7195万 | +3.85% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 396,134株（0.67%）-0.08% |
| 11/05 | 4,111 | 4,179 | 3,997 | 4,158 | +0.53% | 469,600 | 4857億6070万 | +5.9% |
| 11/04 | 4,132 | 4,175 | 4,104 | 4,136 | +0.16% | 271,800 | 4831億9023万 | +5.55% |
| 10/31 | 4,000 | 4,129 | 3,962 | 4,129 | +3.22% | 519,200 | 4824億3077万 | +5.47% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 438,734株（0.75%）新規 |
| 10/30 | 3,980 | 4,025 | 3,955 | 4,000 | +1.27% | 2,425,800 | 4673億5846万 | +2.25% |
| 10/29 | 3,950 | 4,000 | 3,945 | 3,950 | -0.25% | 256,000 | 4615億1648万 | +0.87% |
| 10/28 | 4,020 | 4,025 | 3,950 | 3,960 | -2.1% | 300,400 | 4626億8487万 | +0.99% |
| 10/27 | 4,020 | 4,045 | 4,005 | 4,045 | +1.51% | 155,200 | 4726億1624万 | +3.14% |
| 10/24 | 3,985 | 3,990 | 3,950 | 3,985 | +0.63% | 145,600 | 4656億586万 | +1.74% |
| 10/23 | 3,990 | 3,995 | 3,955 | 3,960 | +0.25% | 214,000 | 4626億8487万 | +1.18% |
| 10/22 | 3,820 | 3,970 | 3,820 | 3,950 | +2.73% | 282,200 | 4615億1648万 | +0.92% |
| 10/21 | 3,805 | 3,865 | 3,805 | 3,845 | +1.32% | 179,600 | 4492億4832万 | -1.69% |
| 10/20 | 3,820 | 3,840 | 3,775 | 3,795 | +0.66% | 135,800 | 4434億634万 | -3.02% |
| 10/20 | （空売り報告）Morgan Stanley & Co. International plc 0株（0%）-0.73%義務消失 |
| 10/17 | 3,790 | 3,805 | 3,730 | 3,770 | +0.13% | 143,800 | 4404億8535万 | -3.83% |
| 10/17 | （空売り報告）Morgan Stanley & Co. International plc 430,432株（0.73%）再IN |
| 10/16 | 3,800 | 3,800 | 3,730 | 3,765 | -0.4% | 242,400 | 4399億115万 | -4.1% |
| 10/15 | 3,765 | 3,810 | 3,750 | 3,780 | +0.8% | 219,000 | 4416億5374万 | -3.82% |
| 10/14 | 3,705 | 3,815 | 3,700 | 3,750 | -0.66% | 306,200 | 4381億4856万 | -4.63% |
| 10/10 | 3,840 | 3,875 | 3,725 | 3,775 | -2.96% | 322,600 | 4410億6955万 | -4.09% |
| 10/09 | 3,875 | 3,895 | 3,865 | 3,890 | +0.78% | 249,800 | 4545億610万 | -1.24% |
| 10/08 | 3,900 | 3,950 | 3,845 | 3,860 | -1.4% | 263,600 | 4510億91万 | -2.03% |
| 10/07 | 3,975 | 4,000 | 3,910 | 3,915 | -0.51% | 299,400 | 4574億2709万 | -0.74% |
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。
