| 2026 |
| 03/06 | 903 | 909 | 893 | 905 | +0.11% | 26,500 | 94億657万 | -12.48% |
| 03/05 | 909 | 917 | 902 | 904 | +2.26% | 41,000 | 93億9617万 | -13.33% |
| 03/04 | 885 | 890 | 871 | 884 | -1.23% | 143,600 | 91億8829万 | -15.97% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 63,400株（0.6%）+0.05% |
| 03/03 | 922 | 924 | 895 | 895 | -3.03% | 148,700 | 93億263万 | -15.8% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 57,400株（0.55%）再IN |
| 03/02 | 954 | 955 | 921 | 923 | -3.35% | 109,000 | 95億9366万 | -14.06% |
| 02/27 | 945 | 959 | 945 | 955 | +1.7% | 63,700 | 99億2627万 | -11.82% |
| 02/26 | 923 | 951 | 923 | 939 | +2.29% | 75,100 | 97億5996万 | -13.85% |
| 02/25 | 935 | 938 | 916 | 918 | -1.18% | 55,100 | 95億4169万 | -16.39% |
| 02/24 | 938 | 941 | 927 | 929 | -0.75% | 54,100 | 96億5602万 | -16% |
| 02/20 | 960 | 961 | 930 | 936 | -2.5% | 108,600 | 97億2878万 | -16.05% |
| 02/19 | 983 | 985 | 953 | 960 | -2.24% | 97,700 | 99億7824万 | -14.51% |
| 02/18 | 952 | 982 | 939 | 982 | +4.69% | 116,700 | 102億690万 | -13.1% |
| 02/17 | 924 | 938 | 912 | 938 | +0.64% | 137,300 | 97億4957万 | -17.5% |
| 02/16 | 883 | 950 | 883 | 932 | -21.22% | 475,800 | 96億8720万 | -18.6% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 通期業績予想および配当予想の修正に関するお知らせ |
| 02/13 | 1,196 | 1,196 | 1,180 | 1,183 | -1.09% | 58,800 | 122億9610万 | +2.51% |
| 02/12 | 1,195 | 1,200 | 1,193 | 1,196 | +0.5% | 39,100 | 124億3122万 | +3.82% |
| 02/10 | 1,183 | 1,193 | 1,180 | 1,190 | +0.85% | 41,400 | 123億6886万 | +3.48% |
| 02/09 | 1,180 | 1,190 | 1,171 | 1,180 | +0.85% | 62,600 | 122億6492万 | +2.79% |
| 02/06 | 1,177 | 1,177 | 1,164 | 1,170 | -0.76% | 28,000 | 121億6098万 | +2.18% |
| 02/05 | 1,169 | 1,180 | 1,168 | 1,179 | +0.94% | 58,200 | 122億5452万 | +3.06% |
| 02/04 | 1,153 | 1,169 | 1,153 | 1,168 | +1.21% | 34,100 | 121億4019万 | +2.28% |
| 02/03 | 1,153 | 1,157 | 1,147 | 1,154 | +0.35% | 33,400 | 119億9467万 | +1.32% |
| 02/02 | 1,150 | 1,160 | 1,146 | 1,150 | +0.52% | 33,800 | 119億5310万 | +1.14% |
| 01/30 | 1,132 | 1,150 | 1,125 | 1,144 | +0.97% | 28,200 | 118億9073万 | +0.79% |
| 01/29 | 1,136 | 1,136 | 1,120 | 1,133 | -0.26% | 35,100 | 117億7640万 | 0% |
| 01/28 | 1,138 | 1,140 | 1,125 | 1,136 | -0.18% | 30,700 | 118億758万 | +0.35% |
| 01/27 | 1,151 | 1,151 | 1,138 | 1,138 | -1.13% | 31,900 | 118億2837万 | +0.62% |
| 01/26 | 1,155 | 1,158 | 1,148 | 1,151 | -0.26% | 26,300 | 119億6349万 | +1.95% |
| 01/23 | 1,150 | 1,156 | 1,150 | 1,154 | +0.09% | 25,600 | 119億9467万 | +2.4% |
| 01/22 | 1,140 | 1,157 | 1,137 | 1,153 | +1.41% | 34,200 | 119億8428万 | +2.49% |
| 01/21 | 1,130 | 1,138 | 1,123 | 1,137 | +0.53% | 42,900 | 118億1797万 | +1.25% |
| 01/20 | 1,140 | 1,140 | 1,131 | 1,131 | -0.26% | 31,700 | 117億5561万 | +0.89% |
| 01/19 | 1,145 | 1,145 | 1,132 | 1,134 | -0.79% | 57,900 | 117億8679万 | +1.34% |
| 01/16 | 1,140 | 1,144 | 1,133 | 1,143 | +0.26% | 45,000 | 118億8034万 | +2.33% |
| 01/15 | 1,140 | 1,150 | 1,139 | 1,140 | -0.35% | 47,900 | 118億4916万 | +2.33% |
| 01/14 | 1,149 | 1,153 | 1,143 | 1,144 | -0.17% | 39,900 | 118億9073万 | +2.88% |
| 01/13 | 1,150 | 1,152 | 1,133 | 1,146 | -0.09% | 88,200 | 119億1152万 | +3.34% |
| 01/09 | 1,141 | 1,152 | 1,141 | 1,147 | +0.09% | 30,700 | 119億2191万 | +3.8% |
| 01/08 | 1,140 | 1,151 | 1,140 | 1,146 | +0.53% | 28,800 | 119億1152万 | +3.99% |
| 01/07 | 1,138 | 1,144 | 1,135 | 1,140 | +0.18% | 30,000 | 118億4916万 | +3.64% |
| 01/06 | 1,139 | 1,149 | 1,135 | 1,138 | 0% | 31,200 | 118億2837万 | +3.64% |
| 01/05 | 1,130 | 1,143 | 1,130 | 1,138 | +1.34% | 39,400 | 118億2837万 | +3.83% |
| 2025 |
| 12/30 | 1,132 | 1,138 | 1,121 | 1,123 | -0.8% | 50,600 | 116億7246万 | +2.65% |
| 12/29 | 1,126 | 1,134 | 1,120 | 1,132 | +1.25% | 46,500 | 117億6600万 | +3.57% |
| 12/26 | 1,113 | 1,118 | 1,106 | 1,118 | +1.27% | 36,500 | 116億2049万 | +2.47% |
| 12/25 | 1,104 | 1,110 | 1,102 | 1,104 | +0.55% | 29,400 | 114億7497万 | +1.38% |
| 12/24 | 1,100 | 1,105 | 1,095 | 1,098 | 0% | 28,200 | 114億1261万 | +0.92% |
| 12/23 | 1,100 | 1,106 | 1,088 | 1,098 | 0% | 37,400 | 114億1261万 | +1.1% |
| 12/22 | 1,117 | 1,117 | 1,098 | 1,098 | -0.63% | 34,200 | 114億1261万 | +1.1% |
| 12/19 | 1,110 | 1,112 | 1,102 | 1,105 | -0.27% | 11,800 | 114億8537万 | +1.66% |
| 12/18 | 1,106 | 1,109 | 1,100 | 1,108 | +0.27% | 9,400 | 115億1655万 | +1.93% |
| 12/17 | 1,100 | 1,107 | 1,096 | 1,105 | 0% | 22,000 | 114億8537万 | +1.66% |
| 12/16 | 1,103 | 1,114 | 1,102 | 1,105 | +0.18% | 32,500 | 114億8537万 | +1.66% |
| 12/15 | 1,093 | 1,103 | 1,090 | 1,103 | +1.66% | 31,100 | 114億6458万 | +1.47% |
| 12/12 | 1,091 | 1,091 | 1,085 | 1,085 | -0.18% | 13,700 | 112億7749万 | -0.18% |
| 12/11 | 1,093 | 1,094 | 1,082 | 1,087 | -0.09% | 14,100 | 112億9827万 | 0% |
| 12/10 | 1,090 | 1,095 | 1,085 | 1,088 | +0.28% | 28,000 | 113億867万 | +0.18% |
| 12/09 | 1,079 | 1,086 | 1,078 | 1,085 | +0.56% | 15,100 | 112億7749万 | -0.09% |
| 12/08 | 1,074 | 1,079 | 1,071 | 1,079 | +0.94% | 27,800 | 112億1512万 | -0.64% |
| 12/05 | 1,069 | 1,071 | 1,066 | 1,069 | 0% | 11,700 | 111億1118万 | -1.57% |
| 12/04 | 1,072 | 1,072 | 1,066 | 1,069 | +0.38% | 8,800 | 111億1118万 | -1.57% |
| 12/03 | 1,075 | 1,075 | 1,064 | 1,065 | -1.02% | 41,400 | 110億6961万 | -2.02% |
| 12/02 | 1,086 | 1,086 | 1,074 | 1,076 | -1.01% | 26,200 | 111億8394万 | -1.1% |
| 12/01 | 1,098 | 1,100 | 1,085 | 1,087 | -0.64% | 41,600 | 112億9827万 | -0.18% |
| 11/28 | 1,088 | 1,096 | 1,088 | 1,094 | +0.55% | 15,500 | 113億7103万 | +0.37% |
| 11/27 | 1,090 | 1,092 | 1,083 | 1,088 | +0.09% | 9,000 | 113億867万 | -0.18% |
| 11/26 | 1,083 | 1,092 | 1,081 | 1,087 | +0.09% | 19,100 | 112億9827万 | -0.37% |
| 11/25 | 1,096 | 1,098 | 1,083 | 1,086 | -0.09% | 22,900 | 112億8788万 | -0.46% |
| 11/21 | 1,069 | 1,087 | 1,066 | 1,087 | +1.49% | 28,200 | 112億9827万 | -0.37% |
| 11/20 | 1,075 | 1,075 | 1,066 | 1,071 | 0% | 32,100 | 111億3197万 | -1.83% |
| 11/19 | 1,063 | 1,074 | 1,063 | 1,071 | +0.56% | 21,900 | 111億3197万 | -1.92% |
| 11/18 | 1,078 | 1,078 | 1,065 | 1,065 | -0.93% | 39,000 | 110億6961万 | -2.47% |
| 11/17 | 1,076 | 1,092 | 1,062 | 1,075 | -4.53% | 106,600 | 111億7355万 | -1.65% |
| 11/14 | （IR情報）17:40 (訂正)「2026年3月期第2四半期決算説明資料」の一部訂正に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | 1,121 | 1,128 | 1,116 | 1,126 | +0.63% | 73,200 | 117億364万 | +3.02% |
| 11/13 | 1,104 | 1,120 | 1,104 | 1,119 | +1.63% | 27,000 | 116億3088万 | +2.47% |
| 11/12 | 1,104 | 1,111 | 1,100 | 1,101 | -0.54% | 20,100 | 114億4379万 | +1.01% |
| 11/11 | 1,107 | 1,107 | 1,101 | 1,107 | 0% | 11,400 | 115億615万 | +1.56% |
| 11/10 | 1,096 | 1,111 | 1,093 | 1,107 | +1.28% | 38,200 | 115億615万 | +1.65% |
| 11/07 | 1,087 | 1,093 | 1,084 | 1,093 | +0.92% | 15,600 | 113億6064万 | +0.46% |
| 11/06 | 1,080 | 1,087 | 1,077 | 1,083 | +0.28% | 20,100 | 112億5670万 | -0.46% |
| 11/05 | 1,080 | 1,086 | 1,065 | 1,080 | 0% | 33,600 | 112億2552万 | -0.83% |
| 11/04 | 1,075 | 1,087 | 1,074 | 1,080 | +0.56% | 17,800 | 112億2552万 | -1.01% |
| 10/31 | 1,075 | 1,080 | 1,071 | 1,074 | -0.37% | 14,600 | 111億6315万 | -1.83% |
| 10/30 | 1,076 | 1,081 | 1,072 | 1,078 | -0.19% | 9,900 | 112億473万 | -1.73% |
| 10/29 | 1,088 | 1,088 | 1,079 | 1,080 | -0.74% | 19,900 | 112億2552万 | -1.82% |
| 10/28 | 1,099 | 1,099 | 1,088 | 1,088 | -1% | 11,800 | 113億867万 | -1.27% |
| 10/27 | 1,105 | 1,105 | 1,097 | 1,099 | +0.27% | 15,900 | 114億2300万 | -0.54% |
| 10/24 | 1,108 | 1,108 | 1,095 | 1,096 | -0.81% | 11,100 | 113億9182万 | -1.08% |
| 10/23 | 1,105 | 1,111 | 1,099 | 1,105 | -0.27% | 13,400 | 114億8537万 | -0.54% |
| 10/22 | 1,107 | 1,111 | 1,098 | 1,108 | +0.54% | 24,900 | 115億1655万 | -0.45% |
| 10/21 | 1,098 | 1,111 | 1,098 | 1,102 | +0.36% | 20,800 | 114億5418万 | -1.25% |
| 10/20 | 1,093 | 1,099 | 1,088 | 1,098 | +1.39% | 13,300 | 114億1261万 | -1.79% |
| 10/17 | 1,087 | 1,091 | 1,080 | 1,083 | -0.37% | 16,500 | 112億5670万 | -3.3% |
| 10/16 | 1,090 | 1,098 | 1,083 | 1,087 | -0.55% | 15,100 | 112億9827万 | -3.21% |
| 10/15 | 1,083 | 1,097 | 1,079 | 1,093 | +1.96% | 18,100 | 113億6064万 | -3.02% |
| 10/14 | 1,075 | 1,083 | 1,068 | 1,072 | -1.2% | 34,900 | 111億4236万 | -5.13% |
| 10/10 | 1,087 | 1,087 | 1,075 | 1,085 | +0.09% | 26,600 | 112億7749万 | -4.32% |
| 10/09 | 1,086 | 1,097 | 1,080 | 1,084 | -0.18% | 40,600 | 112億6709万 | -4.75% |
| 10/08 | 1,090 | 1,095 | 1,086 | 1,086 | -0.37% | 14,900 | 112億8788万 | -4.82% |
| 10/07 | 1,095 | 1,099 | 1,086 | 1,090 | -0.27% | 34,800 | 113億2946万 | -4.72% |
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。
