| 2026 |
| 04/01 | 829 | 845 | 826 | 842 | +2.93% | 2,140,200 | 2434億7435万 | -8.18% |
| 03/31 | 815 | 827 | 806 | 818 | +2% | 2,297,800 | 2365億3446万 | -11.38% |
| 03/30 | 805 | 808 | 796 | 802 | -5.98% | 2,553,000 | 2319億787万 | -13.76% |
| 03/27 | 854 | 856 | 840 | 853 | +0.24% | 3,247,100 | 2466億5513万 | -9.16% |
| 03/27 | （空売り報告）AHL Partners LLP 1,757,700株（0.6%）+0.1% |
| 03/26 | 860 | 868 | 841 | 851 | -2.18% | 2,538,900 | 2460億7681万 | -9.95% |
| 03/25 | 845 | 874 | 844 | 870 | +2.72% | 2,083,300 | 2515億7088万 | -8.42% |
| 03/24 | 850 | 853 | 835 | 847 | +2.42% | 2,086,000 | 2449億2016万 | -11.31% |
| 03/23 | 842 | 844 | 823 | 827 | -3.39% | 3,009,200 | 2391億3692万 | -13.94% |
| 03/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-1.08%義務消失 |
| 03/19 | 875 | 877 | 856 | 856 | -3.82% | 2,574,400 | 2475億2262万 | -11.75% |
| 03/18 | 888 | 891 | 883 | 890 | +0.68% | 1,887,500 | 2573億5412万 | -9% |
| 03/18 | （空売り報告）AHL Partners LLP 1,449,000株（0.5%）新規 |
| 03/17 | 902 | 902 | 879 | 884 | -0.67% | 1,579,100 | 2556億1915万 | -10.34% |
| 03/16 | 890 | 908 | 888 | 890 | -0.34% | 1,836,200 | 2573億5412万 | -10.55% |
| 03/13 | 887 | 918 | 886 | 893 | -0.89% | 3,068,000 | 2582億2161万 | -10.97% |
| 03/12 | 911 | 914 | 887 | 901 | -1.1% | 3,834,600 | 2605億3490万 | -10.88% |
| 03/12 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,141,578株（1.08%）+0.25% |
| 03/11 | 940 | 940 | 905 | 911 | -3.7% | 5,635,100 | 2634億2652万 | -10.6% |
| 03/10 | 970 | 974 | 940 | 946 | -2.47% | 2,754,900 | 2735億4719万 | -7.8% |
| 03/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,423,078株（0.83%）再IN |
| 03/09 | 948 | 973 | 941 | 970 | -2.61% | 2,875,500 | 2804億8708万 | -6.01% |
| 03/06 | 979 | 996 | 969 | 996 | +2.47% | 1,915,200 | 2880億529万 | -3.86% |
| 03/05 | （IR情報）11:30 第46期(2026年3月期)2月の売上の状況に関するお知らせ(速報) |
| 03/05 | 976 | 1,002 | 972 | 972 | +0.93% | 2,504,700 | 2810億6540万 | -6.54% |
| 03/04 | 955 | 983 | 941 | 963 | -2.33% | 3,576,100 | 2784億6295万 | -7.93% |
| 03/03 | 1,017 | 1,018 | 984 | 986 | -5.01% | 2,616,000 | 2851億1367万 | -6.27% |
| 03/02 | 1,049 | 1,056 | 1,032 | 1,038 | -3.35% | 1,811,200 | 3001億5009万 | -1.89% |
| 02/27 | 1,047 | 1,077 | 1,038 | 1,074 | +3.77% | 2,907,700 | 3105億5992万 | +1.23% |
| 02/26 | 1,025 | 1,040 | 1,025 | 1,035 | +2.07% | 2,188,900 | 2992億8260万 | -2.54% |
| 02/25 | 998 | 1,024 | 998 | 1,014 | +3.05% | 1,921,200 | 2932億1020万 | -4.97% |
| 02/24 | 974 | 1,003 | 970 | 984 | -0.4% | 1,971,700 | 2845億3535万 | -8.04% |
| 02/20 | 1,016 | 1,017 | 984 | 988 | -3.8% | 2,722,100 | 2856億9199万 | -8.18% |
| 02/19 | 1,019 | 1,045 | 1,009 | 1,027 | +0.88% | 2,066,100 | 2969億6931万 | -5.08% |
| 02/18 | 995 | 1,023 | 992 | 1,018 | +3.88% | 2,922,900 | 2943億6685万 | -6.35% |
| 02/17 | 995 | 999 | 974 | 980 | -0.51% | 3,171,900 | 2833億7870万 | -10.34% |
| 02/16 | 995 | 1,007 | 981 | 985 | -0.3% | 3,111,900 | 2848億2451万 | -10.54% |
| 02/13 | 1,050 | 1,059 | 988 | 988 | -6.97% | 3,914,200 | 2856億9199万 | -10.83% |
| 02/12 | 1,050 | 1,072 | 1,026 | 1,062 | +0.28% | 3,281,000 | 3070億8998万 | -4.58% |
| 02/10 | （IR情報）11:30 2026年3月期第3四半期決算現況と今後の展望(決算説明会資料) |
| 02/10 | （IR情報）11:30 第46期(2026年3月期)1月の売上の状況に関するお知らせ(速報) |
| 02/10 | （IR情報）11:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/10 | 1,105 | 1,134 | 1,029 | 1,059 | -3.46% | 6,683,800 | 3062億2249万 | -5.02% |
| 02/09 | 1,103 | 1,110 | 1,083 | 1,097 | -0.18% | 1,857,100 | 3172億1065万 | -1.88% |
| 02/06 | 1,085 | 1,104 | 1,075 | 1,099 | 0% | 1,238,500 | 3177億8897万 | -1.79% |
| 02/05 | 1,095 | 1,120 | 1,088 | 1,099 | +1.01% | 1,524,300 | 3177億8897万 | -1.96% |
| 02/04 | 1,092 | 1,096 | 1,076 | 1,088 | -0.91% | 1,546,300 | 3146億819万 | -3.2% |
| 02/03 | 1,088 | 1,104 | 1,083 | 1,098 | +1.39% | 1,327,900 | 3174億9981万 | -2.57% |
| 02/02 | 1,100 | 1,107 | 1,083 | 1,083 | -0.37% | 1,233,100 | 3131億6238万 | -3.99% |
| 01/30 | 1,086 | 1,098 | 1,080 | 1,087 | +0.83% | 1,180,200 | 3143億1903万 | -3.81% |
| 01/29 | 1,086 | 1,090 | 1,071 | 1,078 | -2% | 1,645,700 | 3117億1657万 | -4.6% |
| 01/28 | 1,096 | 1,102 | 1,074 | 1,100 | -1.43% | 1,874,400 | 3180億7813万 | -2.74% |
| 01/27 | 1,121 | 1,124 | 1,107 | 1,116 | +0.18% | 1,410,500 | 3227億472万 | -1.24% |
| 01/26 | 1,125 | 1,149 | 1,114 | 1,114 | -2.62% | 1,813,000 | 3221億2640万 | -1.33% |
| 01/23 | 1,125 | 1,156 | 1,118 | 1,144 | +3.25% | 2,410,300 | 3308億126万 | +1.51% |
| 01/22 | 1,111 | 1,118 | 1,102 | 1,108 | +0.45% | 1,240,700 | 3203億9143万 | -1.51% |
| 01/21 | （5%ルール）アモーヴァ・アセットマネジメント（1.5%）三井住友トラスト・アセットマネジメント（3.56%） |
| 01/21 | 1,120 | 1,128 | 1,101 | 1,103 | -3.58% | 2,191,700 | 3189億4562万 | -1.87% |
| 01/20 | 1,120 | 1,154 | 1,117 | 1,144 | +3.44% | 2,632,400 | 3308億126万 | +2.05% |
| 01/19 | 1,112 | 1,125 | 1,104 | 1,106 | -1.69% | 1,820,800 | 3198億1310万 | -0.98% |
| 01/16 | 1,135 | 1,138 | 1,117 | 1,125 | -1.32% | 2,377,400 | 3253億718万 | +0.72% |
| 01/15 | 1,153 | 1,159 | 1,133 | 1,140 | -1.47% | 2,155,700 | 3296億4461万 | +2.15% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,442,506株（0.49%）-0.02%義務消失 |
| 01/14 | 1,170 | 1,173 | 1,150 | 1,157 | -1.53% | 2,384,300 | 3345億6036万 | +4.05% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,476,606株（0.51%）再IN |
| 01/13 | 1,175 | 1,192 | 1,164 | 1,175 | +1.12% | 2,475,000 | 3397億6528万 | +5.86% |
| 01/09 | 1,152 | 1,170 | 1,143 | 1,162 | +0.35% | 2,896,100 | 3360億617万 | +5.44% |
| 01/08 | （IR情報）11:30 第46期(2026年3月期)12月の売上の状況に関するお知らせ(速報) |
| 01/08 | 1,128 | 1,181 | 1,105 | 1,158 | +2.93% | 5,342,900 | 3348億4952万 | +5.85% |
| 01/07 | 1,101 | 1,130 | 1,091 | 1,125 | +1.08% | 3,217,800 | 3253億718万 | +3.5% |
| 01/06 | 1,135 | 1,135 | 1,107 | 1,113 | -1.68% | 2,980,800 | 3218億3724万 | +2.87% |
| 01/05 | 1,130 | 1,135 | 1,112 | 1,132 | +1.07% | 2,171,300 | 3273億3131万 | +5.11% |
| 2025 |
| 12/30 | 1,150 | 1,156 | 1,118 | 1,120 | -3.2% | 2,243,000 | 3238億6137万 | +4.48% |
| 12/29 | 1,185 | 1,185 | 1,153 | 1,157 | -0.77% | 2,442,600 | 3345億6036万 | +8.43% |
| 12/26 | 1,169 | 1,183 | 1,158 | 1,166 | -0.34% | 3,597,100 | 3371億6282万 | +10% |
| 12/25 | 1,138 | 1,186 | 1,133 | 1,170 | +4.46% | 4,531,600 | 3383億1947万 | +11.11% |
| 12/24 | 1,130 | 1,146 | 1,110 | 1,120 | -0.36% | 2,868,800 | 3238億6137万 | +7.18% |
| 12/23 | 1,100 | 1,136 | 1,097 | 1,124 | +3.69% | 3,218,700 | 3250億1802万 | +8.18% |
| 12/22 | 1,105 | 1,106 | 1,075 | 1,084 | -1.9% | 2,189,500 | 3134億5154万 | +4.94% |
| 12/19 | 1,095 | 1,121 | 1,078 | 1,105 | +1.94% | 2,958,500 | 3195億2394万 | +7.28% |
| 12/18 | 1,081 | 1,089 | 1,064 | 1,084 | +0.28% | 1,686,200 | 3134億5154万 | +5.65% |
| 12/17 | 1,081 | 1,118 | 1,071 | 1,081 | +0.46% | 2,954,400 | 3125億8405万 | +5.57% |
| 12/16 | 1,100 | 1,104 | 1,069 | 1,076 | -1.65% | 2,217,300 | 3111億3824万 | +5.28% |
| 12/15 | 1,090 | 1,110 | 1,075 | 1,094 | +1.58% | 2,879,700 | 3163億4316万 | +7.15% |
| 12/12 | 1,056 | 1,077 | 1,045 | 1,077 | +3.96% | 2,263,500 | 3114億2741万 | +5.8% |
| 12/11 | 1,058 | 1,059 | 1,023 | 1,036 | -1.33% | 1,882,100 | 2995億7177万 | +1.87% |
| 12/10 | 1,094 | 1,099 | 1,047 | 1,050 | -3.23% | 2,875,800 | 3036億2003万 | +2.94% |
| 12/09 | 1,103 | 1,119 | 1,073 | 1,085 | -2.08% | 3,227,500 | 3137億4070万 | +6.27% |
| 12/08 | 1,054 | 1,111 | 1,053 | 1,108 | +5.73% | 4,427,200 | 3203億9143万 | +8.41% |
| 12/05 | 1,088 | 1,104 | 1,033 | 1,048 | -3.85% | 4,299,400 | 3030億4171万 | +2.54% |
| 12/04 | （IR情報）11:30 第46期(2026年3月期)11月の売上の状況に関するお知らせ(速報) |
| 12/04 | 983 | 1,105 | 977 | 1,090 | +11.79% | 8,740,100 | 3151億8651万 | +6.55% |
| 12/03 | 975 | 981 | 957 | 975 | +1.25% | 1,967,600 | 2819億3289万 | -4.79% |
| 12/02 | 980 | 982 | 956 | 963 | -1.83% | 2,188,500 | 2784億6295万 | -6.5% |
| 12/01 | 1,002 | 1,012 | 977 | 981 | -3.25% | 2,582,100 | 2836億6786万 | -5.49% |
| 11/28 | 990 | 1,022 | 988 | 1,014 | +2.42% | 2,039,700 | 2932億1020万 | -2.87% |
| 11/27 | 1,000 | 1,008 | 985 | 990 | -1.39% | 2,104,200 | 2862億7032万 | -5.62% |
| 11/26 | 995 | 1,008 | 987 | 1,004 | +2.03% | 1,808,900 | 2903億1858万 | -4.92% |
| 11/25 | 1,000 | 1,001 | 981 | 984 | -1.5% | 1,876,900 | 2845億3535万 | -7.26% |
| 11/25 | （空売り報告）UBS AG 1,048,237株（0.36%）-0.22%義務消失 |
| 11/21 | 966 | 1,006 | 966 | 999 | +2.36% | 2,335,900 | 2888億7278万 | -6.37% |
| 11/21 | （空売り報告）UBS AG 1,691,337株（0.58%）再IN |
| 11/20 | 965 | 983 | 962 | 976 | +1.14% | 2,558,200 | 2818億5810万 | -9.04% |
| 11/19 | 968 | 978 | 957 | 965 | -0.62% | 1,923,900 | 2786億8142万 | -10.65% |
| 11/18 | 981 | 989 | 963 | 971 | -1.52% | 2,336,300 | 2804億1415万 | -10.75% |
| 11/17 | 990 | 1,005 | 972 | 986 | -3.33% | 3,538,000 | 2847億4599万 | -10.2% |
| 11/14 | 982 | 1,024 | 981 | 1,020 | +2.31% | 2,796,300 | 2945億6482万 | -7.86% |
| 11/13 | 1,035 | 1,037 | 997 | 997 | -3.95% | 2,505,200 | 2879億2267万 | -10.74% |
| 11/12 | 1,022 | 1,045 | 1,012 | 1,038 | +1.96% | 2,686,200 | 2997億6302万 | -7.9% |
| 11/11 | 1,040 | 1,042 | 1,001 | 1,018 | -2.96% | 2,812,300 | 2939億8724万 | -10.54% |
| 11/10 | 1,028 | 1,057 | 1,015 | 1,049 | +1.84% | 3,039,200 | 3029億3970万 | -8.62% |
| 11/07 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/07 | （IR情報）11:30 2026年3月期第2四半期決算現況と今後の展望(決算説明会資料) |
| 11/07 | （IR情報）11:30 第46期(2026年3月期)10月の売上の状況に関するお知らせ(速報) |
| 11/07 | 1,081 | 1,089 | 977 | 1,030 | -2.65% | 5,766,700 | 2974億5271万 | -10.82% |
| 11/06 | 1,096 | 1,097 | 1,055 | 1,058 | -4.08% | 2,426,200 | 3055億3880万 | -9.11% |
| 11/05 | 1,080 | 1,103 | 1,067 | 1,103 | +2.04% | 2,679,700 | 3185億3431万 | -6.05% |
| 11/04 | 1,100 | 1,105 | 1,075 | 1,081 | -2.61% | 2,101,700 | 3121億8095万 | -8.54% |
| 10/31 | （IR情報）17:30 海外子会社人事に関するお知らせ |
| 10/31 | 1,102 | 1,119 | 1,098 | 1,110 | +0.91% | 1,850,100 | 3205億5583万 | -6.96% |
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。
