| 2026 |
| 04/22 | 1,308 | 1,344 | 1,308 | 1,332 | +2.23% | 179,600 | 799億2000万 | +6.22% |
| 04/21 | 1,335 | 1,344 | 1,303 | 1,303 | -1.59% | 85,700 | 781億8000万 | +3.99% |
| 04/20 | 1,350 | 1,359 | 1,324 | 1,324 | -0.45% | 117,400 | 794億4000万 | +5.67% |
| 04/17 | 1,340 | 1,353 | 1,320 | 1,330 | -0.6% | 139,400 | 798億 | +6.23% |
| 04/17 | （空売り報告）Nomura International plc 483,421株（0.8%）+0.01% |
| 04/16 | 1,314 | 1,344 | 1,308 | 1,338 | +4.21% | 204,800 | 802億8000万 | +6.95% |
| 04/15 | 1,210 | 1,285 | 1,209 | 1,284 | +8.17% | 225,100 | 770億4000万 | +2.64% |
| 04/14 | 1,198 | 1,205 | 1,180 | 1,187 | +0.59% | 120,200 | 712億2000万 | -5.27% |
| 04/13 | 1,170 | 1,190 | 1,154 | 1,180 | -1.67% | 240,400 | 708億 | -6.27% |
| 04/13 | （空売り報告）Nomura International plc 479,208株（0.79%）-0.02% |
| 04/10 | 1,240 | 1,251 | 1,199 | 1,200 | -3.85% | 275,000 | 720億 | -5.29% |
| 04/09 | 1,283 | 1,287 | 1,248 | 1,248 | -2.95% | 130,500 | 748億8000万 | -1.81% |
| 04/08 | 1,299 | 1,305 | 1,285 | 1,286 | +1.02% | 95,900 | 771億6000万 | +1.02% |
| 04/07 | 1,272 | 1,280 | 1,256 | 1,273 | +1.76% | 68,500 | 763億8000万 | -0.16% |
| 04/06 | 1,240 | 1,264 | 1,237 | 1,251 | +0.64% | 61,100 | 750億6000万 | -2.11% |
| 04/03 | 1,238 | 1,253 | 1,230 | 1,243 | +0.4% | 78,800 | 745億8000万 | -3.19% |
| 04/02 | 1,250 | 1,253 | 1,224 | 1,238 | +0.16% | 105,600 | 742億8000万 | -4.11% |
| 04/02 | （空売り報告）Nomura International plc 487,034株（0.81%）+0.03% |
| 04/01 | 1,210 | 1,238 | 1,203 | 1,236 | +4.57% | 94,000 | 741億6000万 | -4.56% |
| 04/01 | （空売り報告）Nomura International plc 473,940株（0.78%）-0.02% |
| 03/31 | 1,174 | 1,204 | 1,173 | 1,182 | -0.84% | 107,500 | 709億2000万 | -8.94% |
| 03/30 | 1,151 | 1,192 | 1,147 | 1,192 | -4.64% | 168,800 | 715億2000万 | -8.8% |
| 03/30 | （空売り報告）Nomura International plc 481,517株（0.8%）+0.04% |
| 03/27 | 1,236 | 1,259 | 1,229 | 1,250 | +2.29% | 200,600 | 750億 | -5.09% |
| 03/26 | 1,247 | 1,261 | 1,214 | 1,222 | -2.94% | 119,600 | 733億2000万 | -7.7% |
| 03/25 | 1,269 | 1,272 | 1,250 | 1,259 | +2.11% | 159,200 | 755億4000万 | -5.41% |
| 03/24 | 1,215 | 1,234 | 1,195 | 1,233 | +3.44% | 212,200 | 739億8000万 | -7.64% |
| 03/23 | 1,205 | 1,221 | 1,175 | 1,192 | -3.09% | 256,600 | 715億2000万 | -10.98% |
| 03/19 | 1,276 | 1,287 | 1,230 | 1,230 | -7.93% | 892,800 | 738億 | -8.75% |
| 03/19 | （空売り報告）Nomura International plc 461,828株（0.76%）新規 |
| 03/18 | 1,313 | 1,336 | 1,313 | 1,336 | +2.61% | 150,700 | 801億6000万 | -1.4% |
| 03/17 | 1,314 | 1,326 | 1,300 | 1,302 | -0.84% | 110,100 | 781億2000万 | -3.98% |
| 03/16 | 1,297 | 1,331 | 1,291 | 1,313 | +0.84% | 150,700 | 787億8000万 | -3.17% |
| 03/13 | 1,298 | 1,326 | 1,298 | 1,302 | -0.15% | 128,800 | 781億2000万 | -4.05% |
| 03/12 | 1,335 | 1,336 | 1,304 | 1,304 | -2.18% | 116,000 | 782億4000万 | -3.91% |
| 03/11 | 1,345 | 1,358 | 1,333 | 1,333 | +0.15% | 105,400 | 799億8000万 | -2.06% |
| 03/10 | 1,368 | 1,368 | 1,322 | 1,331 | -1.41% | 107,600 | 798億6000万 | -2.42% |
| 03/09 | 1,317 | 1,350 | 1,299 | 1,350 | -1.03% | 204,900 | 810億 | -1.32% |
| 03/06 | 1,345 | 1,386 | 1,329 | 1,364 | +3.65% | 199,200 | 818億4000万 | -0.66% |
| 03/05 | 1,343 | 1,350 | 1,313 | 1,316 | +2.02% | 127,100 | 789億6000万 | -4.43% |
| 03/04 | 1,330 | 1,331 | 1,277 | 1,290 | -3.23% | 186,700 | 774億 | -6.86% |
| 03/03 | 1,350 | 1,365 | 1,333 | 1,333 | -1.33% | 166,700 | 799億8000万 | -4.38% |
| 03/02 | 1,340 | 1,377 | 1,339 | 1,351 | -4.18% | 136,000 | 810億6000万 | -3.71% |
| 02/27 | 1,433 | 1,433 | 1,387 | 1,410 | +0.5% | 200,900 | 846億 | 0% |
| 02/26 | 1,373 | 1,440 | 1,373 | 1,403 | +4.16% | 347,500 | 841億8000万 | -0.92% |
| 02/25 | 1,332 | 1,360 | 1,328 | 1,347 | +2.9% | 189,500 | 808億2000万 | -5.27% |
| 02/24 | 1,325 | 1,336 | 1,276 | 1,309 | -6.97% | 262,800 | 785億4000万 | -8.53% |
| 02/20 | 1,414 | 1,414 | 1,384 | 1,407 | -2.56% | 213,000 | 844億2000万 | -2.49% |
| 02/19 | 1,450 | 1,462 | 1,421 | 1,444 | +2.27% | 293,800 | 866億4000万 | -0.62% |
| 02/18 | 1,405 | 1,424 | 1,401 | 1,412 | +0.57% | 276,500 | 847億2000万 | -3.35% |
| 02/17 | 1,358 | 1,412 | 1,358 | 1,404 | +2.93% | 295,000 | 842億4000万 | -4.49% |
| 02/16 | 1,330 | 1,365 | 1,313 | 1,364 | +2.87% | 281,000 | 818億4000万 | -7.96% |
| 02/16 | （IR情報）8:00 2026年３月期 第３四半期決算説明（説明会質疑応答含む） 書き起こし公開のお知らせ |
| 02/13 | 1,409 | 1,412 | 1,326 | 1,326 | -6.09% | 249,200 | 795億6000万 | -11.3% |
| 02/12 | 1,393 | 1,430 | 1,367 | 1,412 | +0.14% | 348,000 | 847億2000万 | -6.37% |
| 02/10 | 1,383 | 1,438 | 1,383 | 1,410 | +3.83% | 247,300 | 846億 | -7.18% |
| 02/09 | 1,330 | 1,391 | 1,314 | 1,358 | +3.51% | 309,500 | 814億8000万 | -11.18% |
| 02/06 | （IR情報）15:25 2026年３月期 第３四半期決算説明 動画公開のお知らせ |
| 02/06 | （IR情報）12:00 2026年3月期第3四半期決算説明資料 |
| 02/06 | （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) |
| 02/06 | （IR情報）12:00 2026年3月期通期業績予想(上方修正)および配当予想(増配)の修正に関するお知らせ |
| 02/06 | 1,292 | 1,360 | 1,263 | 1,312 | -0.76% | 572,300 | 787億2000万 | -14.97% |
| 02/05 | 1,308 | 1,326 | 1,266 | 1,322 | +1.07% | 360,000 | 793億2000万 | -15.31% |
| 02/04 | 1,394 | 1,413 | 1,293 | 1,308 | -7.56% | 502,500 | 784億8000万 | -16.9% |
| 02/03 | 1,420 | 1,432 | 1,407 | 1,415 | +0.14% | 129,600 | 849億 | -10.84% |
| 02/02 | 1,426 | 1,450 | 1,406 | 1,413 | -1.33% | 159,600 | 847億8000万 | -11.47% |
| 01/30 | 1,440 | 1,447 | 1,428 | 1,432 | -1.45% | 152,500 | 859億2000万 | -10.72% |
| 01/29 | 1,480 | 1,485 | 1,442 | 1,453 | -1.82% | 172,200 | 871億8000万 | -9.86% |
| 01/28 | 1,500 | 1,507 | 1,470 | 1,480 | -2.18% | 111,400 | 888億 | -8.53% |
| 01/27 | 1,515 | 1,518 | 1,495 | 1,513 | +0.87% | 105,500 | 907億8000万 | -6.78% |
| 01/26 | 1,541 | 1,549 | 1,478 | 1,500 | -5% | 219,300 | 900億 | -7.69% |
| 01/23 | 1,562 | 1,601 | 1,556 | 1,579 | +3.34% | 183,400 | 947億4000万 | -2.95% |
| 01/22 | 1,528 | 1,540 | 1,514 | 1,528 | -1.23% | 110,600 | 916億8000万 | -6.14% |
| 01/21 | 1,531 | 1,561 | 1,517 | 1,547 | -0.45% | 123,100 | 928億2000万 | -5.09% |
| 01/20 | 1,570 | 1,581 | 1,545 | 1,554 | -0.89% | 109,000 | 932億4000万 | -4.72% |
| 01/19 | 1,600 | 1,607 | 1,527 | 1,568 | -2.85% | 235,700 | 940億8000万 | -4.04% |
| 01/16 | 1,636 | 1,643 | 1,597 | 1,614 | -2.65% | 219,800 | 968億4000万 | -1.22% |
| 01/15 | 1,630 | 1,670 | 1,616 | 1,658 | +1.53% | 141,000 | 994億8000万 | +1.66% |
| 01/14 | 1,676 | 1,706 | 1,612 | 1,633 | -1.21% | 283,500 | 979億8000万 | +0.43% |
| 01/13 | 1,700 | 1,710 | 1,636 | 1,653 | -2.02% | 317,200 | 991億8000万 | +1.97% |
| 01/09 | 1,690 | 1,700 | 1,660 | 1,687 | -0.18% | 126,300 | 1012億2000万 | +4.2% |
| 01/08 | 1,665 | 1,710 | 1,659 | 1,690 | +1.68% | 111,900 | 1014億 | +4.77% |
| 01/07 | 1,660 | 1,690 | 1,634 | 1,662 | -1.07% | 124,700 | 997億2000万 | +3.49% |
| 01/06 | 1,700 | 1,709 | 1,667 | 1,680 | +0.54% | 161,700 | 1008億 | +4.93% |
| 01/05 | 1,690 | 1,693 | 1,593 | 1,671 | -1.99% | 300,900 | 1002億6000万 | +4.9% |
| 01/01 | 株式分割 1→5 |
| 2025 |
| 12/30 | 1,718 | 1,737 | 1,677 | 1,705 | -3.01% | 153,800 | 1023億 | +7.77% |
| 12/29 | 1,626 | 1,758 | 1,626 | 1,758 | +6.16% | 158,700 | 1054億8000万 | +11.9% |
| 12/26 | 1,654 | 1,678 | 1,640 | 1,656 | +1.72% | 248,000 | 993億6000万 | +6.36% |
| 12/25 | 1,650 | 1,650 | 1,628 | 1,628 | -0.49% | 133,500 | 976億8000万 | +5.3% |
| 12/24 | 1,632 | 1,644 | 1,616 | 1,636 | +1.24% | 133,000 | 981億6000万 | +6.51% |
| 12/23 | 1,624 | 1,634 | 1,598 | 1,616 | -0.86% | 181,500 | 969億6000万 | +5.69% |
| 12/22 | 1,642 | 1,646 | 1,612 | 1,630 | +1.12% | 183,000 | 978億 | +7.03% |
| 12/19 | 1,598 | 1,638 | 1,594 | 1,612 | +0.88% | 159,000 | 967億2000万 | +6.47% |
| 12/18 | 1,560 | 1,616 | 1,560 | 1,598 | +2.83% | 214,500 | 958億8000万 | +6.25% |
| 12/17 | 1,580 | 1,584 | 1,546 | 1,554 | 0% | 104,500 | 932億4000万 | +3.95% |
| 12/16 | 1,604 | 1,606 | 1,546 | 1,554 | -3.12% | 107,000 | 932億4000万 | +4.65% |
| 12/15 | 1,594 | 1,612 | 1,564 | 1,604 | +0.63% | 117,000 | 962億4000万 | +8.67% |
| 12/12 | 1,594 | 1,600 | 1,568 | 1,594 | +1.66% | 108,500 | 956億4000万 | +9.03% |
| 12/11 | 1,600 | 1,618 | 1,566 | 1,568 | -2.97% | 174,500 | 940億8000万 | +8.36% |
| 12/10 | 1,572 | 1,646 | 1,572 | 1,616 | +2.8% | 393,000 | 969億6000万 | +12.77% |
| 12/09 | 1,546 | 1,572 | 1,540 | 1,572 | +2.48% | 253,000 | 943億2000万 | +10.78% |
| 12/08 | 1,530 | 1,544 | 1,514 | 1,534 | +0.13% | 110,500 | 920億4000万 | +9.03% |
| 12/05 | 1,530 | 1,550 | 1,512 | 1,532 | +0.52% | 149,500 | 919億2000万 | +9.82% |
| 12/04 | 1,586 | 1,586 | 1,516 | 1,524 | -3.91% | 285,000 | 914億4000万 | +10.27% |
| 12/03 | 1,554 | 1,610 | 1,532 | 1,586 | +3.12% | 698,500 | 951億6000万 | +15.68% |
| 12/02 | 1,536 | 1,576 | 1,522 | 1,538 | +1.18% | 175,000 | 922億8000万 | +13.09% |
| 12/01 | 1,540 | 1,540 | 1,516 | 1,520 | -0.78% | 95,500 | 912億 | +12.59% |
| 11/28 | 1,496 | 1,552 | 1,480 | 1,532 | +3.37% | 168,000 | 919億2000万 | +14.33% |
| 11/27 | （IR情報）12:00 従業員向けインセンティブ・プラン(RS信託)の導入およびRS信託における株式取得に係る事項の決定に関するお知らせ |
| 11/27 | 1,426 | 1,484 | 1,426 | 1,482 | +5.11% | 158,500 | 889億2000万 | +11.43% |
| 11/26 | 1,410 | 1,424 | 1,400 | 1,410 | -0.28% | 61,500 | 846億 | +6.74% |
| 11/25 | 1,428 | 1,432 | 1,390 | 1,414 | -0.7% | 122,500 | 848億4000万 | +7.61% |
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。
