| 2026 |
| 06/04 | 1,161 | 1,176 | 1,146 | 1,169 | 0% | 39,400 | 170億2381万 | -9.24% |
| 06/03 | 1,159 | 1,180 | 1,150 | 1,169 | +0.78% | 32,200 | 170億2381万 | -9.94% |
| 06/02 | 1,164 | 1,169 | 1,143 | 1,160 | -0.68% | 44,800 | 168億9274万 | -11.31% |
| 06/01 | 1,217 | 1,217 | 1,165 | 1,168 | -4.03% | 88,900 | 170億924万 | -11.58% |
| 05/29 | 1,231 | 1,239 | 1,217 | 1,217 | -0.73% | 49,400 | 177億2282万 | -8.7% |
| 05/28 | 1,202 | 1,233 | 1,198 | 1,226 | +1.91% | 59,800 | 178億5388万 | -8.85% |
| 05/27 | 1,220 | 1,232 | 1,200 | 1,203 | -0.74% | 37,900 | 175億1894万 | -11.28% |
| 05/26 | 1,207 | 1,220 | 1,199 | 1,212 | -0.49% | 30,400 | 176億5000万 | -11.34% |
| 05/26 | （空売り報告）Citigroup Global Markets Limited 80,782株（0.55%）再IN |
| 05/25 | 1,245 | 1,246 | 1,215 | 1,218 | -0.98% | 45,800 | 177億3738万 | -11.55% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 72,682株（0.49%）-0.01%義務消失 |
| 05/22 | 1,236 | 1,236 | 1,213 | 1,230 | +0.49% | 26,700 | 179億1213万 | -11.26% |
| 05/21 | 1,196 | 1,238 | 1,196 | 1,224 | +2.43% | 41,000 | 178億2476万 | -12.26% |
| 05/20 | 1,219 | 1,226 | 1,172 | 1,195 | -2.92% | 55,400 | 174億244万 | -14.89% |
| 05/19 | 1,208 | 1,243 | 1,207 | 1,231 | +2.84% | 66,800 | 179億2670万 | -12.94% |
| 05/18 | 1,245 | 1,247 | 1,173 | 1,197 | -3.93% | 161,100 | 174億3156万 | -15.94% |
| 05/15 | 1,268 | 1,270 | 1,226 | 1,246 | +0.65% | 77,400 | 181億4514万 | -12.87% |
| 05/14 | 1,266 | 1,292 | 1,216 | 1,238 | -3.66% | 134,800 | 180億2863万 | -13.73% |
| 05/14 | （空売り報告）Citigroup Global Markets Limited 73,582株（0.5%）再IN |
| 05/13 | 1,301 | 1,310 | 1,269 | 1,285 | +1.34% | 185,700 | 187億1308万 | -10.76% |
| 05/12 | （IR情報）14:00 2026年3月期決算概要 |
| 05/12 | （IR情報）14:00 通期業績予想と実績値の差異及び剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,652 | 1,706 | 1,207 | 1,268 | -19.54% | 446,600 | 184億6552万 | -12.13% |
| 05/11 | 1,563 | 1,600 | 1,563 | 1,576 | +0.9% | 61,200 | 229億5083万 | +8.91% |
| 05/08 | 1,547 | 1,600 | 1,520 | 1,562 | +0.51% | 123,600 | 227億4695万 | +8.7% |
| 05/07 | 1,487 | 1,581 | 1,472 | 1,554 | +7.99% | 97,900 | 226億3045万 | +8.82% |
| 05/01 | 1,394 | 1,452 | 1,356 | 1,439 | +3.38% | 91,900 | 209億5574万 | +1.12% |
| 04/30 | 1,403 | 1,410 | 1,380 | 1,392 | -2.18% | 37,500 | 202億7129万 | -2.18% |
| 04/28 | 1,385 | 1,423 | 1,382 | 1,423 | +1.93% | 54,600 | 207億2274万 | -0.14% |
| 04/27 | 1,407 | 1,420 | 1,386 | 1,396 | -1.06% | 59,700 | 203億2954万 | -2.04% |
| 04/24 | 1,426 | 1,433 | 1,399 | 1,411 | -0.91% | 36,900 | 205億4798万 | -0.84% |
| 04/23 | 1,475 | 1,475 | 1,403 | 1,424 | -3.98% | 54,600 | 207億3730万 | -0.07% |
| 04/22 | 1,490 | 1,510 | 1,471 | 1,483 | -0.27% | 33,100 | 215億9650万 | +3.71% |
| 04/21 | 1,502 | 1,508 | 1,477 | 1,487 | -0.93% | 33,100 | 216億5475万 | +3.99% |
| 04/20 | 1,500 | 1,515 | 1,482 | 1,501 | -0.07% | 44,900 | 218億5863万 | +4.89% |
| 04/17 | 1,481 | 1,517 | 1,481 | 1,502 | +2.11% | 56,400 | 218億7319万 | +5.03% |
| 04/16 | 1,460 | 1,482 | 1,460 | 1,471 | +0.75% | 22,300 | 214億2175万 | +2.8% |
| 04/15 | 1,490 | 1,518 | 1,448 | 1,460 | -0.34% | 42,400 | 212億6156万 | +1.67% |
| 04/14 | 1,469 | 1,474 | 1,456 | 1,465 | +1.81% | 42,200 | 213億3437万 | +1.6% |
| 04/13 | 1,452 | 1,461 | 1,431 | 1,439 | -1.91% | 48,500 | 209億5574万 | -0.42% |
| 04/10 | 1,455 | 1,476 | 1,446 | 1,467 | +2.3% | 57,600 | 213億6350万 | +0.82% |
| 04/09 | 1,479 | 1,479 | 1,428 | 1,434 | -2.65% | 58,800 | 208億8293万 | -2.12% |
| 04/08 | 1,409 | 1,477 | 1,409 | 1,473 | +9.03% | 80,600 | 214億5087万 | +0.14% |
| 04/07 | 1,370 | 1,383 | 1,351 | 1,351 | -1.24% | 36,800 | 196億7422万 | -8.72% |
| 04/06 | 1,370 | 1,393 | 1,365 | 1,368 | +0.74% | 37,000 | 199億2179万 | -8.62% |
| 04/03 | 1,371 | 1,387 | 1,358 | 1,358 | -0.15% | 21,300 | 197億7616万 | -10.3% |
| 04/02 | 1,405 | 1,420 | 1,352 | 1,360 | -1.88% | 46,700 | 198億529万 | -11.17% |
| 04/01 | 1,370 | 1,387 | 1,354 | 1,386 | +5.4% | 64,700 | 201億8392万 | -10.52% |
| 03/31 | 1,321 | 1,349 | 1,300 | 1,315 | -1.5% | 72,500 | 191億4996万 | -15.87% |
| 03/30 | 1,343 | 1,355 | 1,316 | 1,335 | -6.18% | 67,700 | 194億4122万 | -15.35% |
| 03/27 | （IR情報）14:00 役員の異動に関するお知らせ |
| 03/27 | 1,418 | 1,437 | 1,393 | 1,423 | -1.32% | 70,200 | 207億2274万 | -10.5% |
| 03/26 | 1,467 | 1,474 | 1,424 | 1,442 | -1.37% | 47,300 | 209億9943万 | -9.93% |
| 03/25 | 1,459 | 1,485 | 1,441 | 1,462 | +4.13% | 72,500 | 212億9068万 | -9.14% |
| 03/24 | 1,406 | 1,408 | 1,373 | 1,404 | +3.77% | 35,900 | 204億4605万 | -13.12% |
| 03/23 | 1,402 | 1,419 | 1,350 | 1,353 | -7.07% | 145,800 | 197億335万 | -16.74% |
| 03/19 | 1,517 | 1,520 | 1,454 | 1,456 | -6.49% | 108,100 | 212億331万 | -11.17% |
| 03/18 | 1,517 | 1,564 | 1,515 | 1,557 | +4.71% | 42,200 | 226億7414万 | -5.46% |
| 03/17 | 1,523 | 1,541 | 1,467 | 1,487 | -1.85% | 64,900 | 216億5475万 | -9.77% |
| 03/16 | 1,454 | 1,534 | 1,453 | 1,515 | +3.98% | 127,000 | 220億6251万 | -8.07% |
| 03/13 | 1,490 | 1,512 | 1,451 | 1,457 | -4.77% | 191,200 | 212億1787万 | -11.54% |
| 03/12 | 1,585 | 1,599 | 1,515 | 1,530 | -5.15% | 130,900 | 222億8095万 | -7.22% |
| 03/11 | 1,611 | 1,646 | 1,600 | 1,613 | +0.69% | 61,200 | 234億8965万 | -2% |
| 03/10 | 1,593 | 1,616 | 1,568 | 1,602 | +3.35% | 69,200 | 233億2946万 | -2.2% |
| 03/09 | 1,524 | 1,573 | 1,514 | 1,550 | -7.96% | 164,200 | 225億7220万 | -5.02% |
| 03/06 | 1,694 | 1,695 | 1,624 | 1,684 | -1% | 94,500 | 245億2361万 | +3.5% |
| 03/05 | 1,675 | 1,720 | 1,659 | 1,701 | +6.11% | 102,200 | 247億7117万 | +5.26% |
| 03/04 | 1,650 | 1,665 | 1,515 | 1,603 | -5.71% | 214,400 | 233億4403万 | -0.19% |
| 03/03 | 1,750 | 1,806 | 1,673 | 1,700 | -3.95% | 103,600 | 247億5661万 | +6.32% |
| 03/02 | 1,753 | 1,782 | 1,723 | 1,770 | -1.28% | 97,300 | 257億7600万 | +11.25% |
| 02/27 | 1,749 | 1,793 | 1,731 | 1,793 | +1.3% | 65,700 | 261億1094万 | +13.41% |
| 02/26 | 1,801 | 1,804 | 1,706 | 1,770 | -2.43% | 207,100 | 257億7600万 | +12.95% |
| 02/25 | 1,735 | 1,830 | 1,725 | 1,814 | +4.13% | 151,300 | 264億1676万 | +16.73% |
| 02/24 | 1,719 | 1,785 | 1,691 | 1,742 | +5.26% | 204,500 | 253億6824万 | +13.12% |
| 02/20 | 1,652 | 1,670 | 1,641 | 1,655 | -1.25% | 27,200 | 241億129万 | +8.17% |
| 02/19 | 1,687 | 1,690 | 1,641 | 1,676 | -0.83% | 51,000 | 244億710万 | +9.97% |
| 02/18 | 1,661 | 1,696 | 1,646 | 1,690 | +2.8% | 34,100 | 246億1098万 | +11.48% |
| 02/17 | 1,646 | 1,677 | 1,640 | 1,644 | -0.12% | 65,800 | 239億4110万 | +9.02% |
| 02/16 | 1,646 | 1,655 | 1,621 | 1,646 | +1.11% | 41,700 | 239億7022万 | +9.59% |
| 02/13 | 1,690 | 1,699 | 1,622 | 1,628 | -3.95% | 72,000 | 237億809万 | +8.9% |
| 02/12 | 1,640 | 1,719 | 1,616 | 1,695 | +2.17% | 114,000 | 246億8380万 | +13.83% |
| 02/10 | 1,579 | 1,678 | 1,568 | 1,659 | +5.74% | 117,300 | 241億5954万 | +11.94% |
| 02/09 | （IR情報）14:00 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算概要 |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）14:00 通期業績予想の上方修正及び特別損失の計上に関するお知らせ |
| 02/09 | 1,563 | 1,687 | 1,510 | 1,569 | +4.18% | 257,700 | 228億4889万 | +6.37% |
| 02/06 | 1,485 | 1,517 | 1,463 | 1,506 | +1.41% | 46,600 | 219億3144万 | +2.45% |
| 02/05 | 1,505 | 1,508 | 1,484 | 1,485 | -0.47% | 46,300 | 216億2563万 | +1.23% |
| 02/04 | 1,439 | 1,503 | 1,439 | 1,492 | +1.98% | 37,300 | 217億2756万 | +1.77% |
| 02/03 | 1,425 | 1,463 | 1,422 | 1,463 | +3.32% | 49,000 | 213億525万 | -0.2% |
| 02/02 | 1,449 | 1,470 | 1,406 | 1,416 | -2.28% | 44,100 | 206億2080万 | -3.34% |
| 01/30 | 1,439 | 1,456 | 1,422 | 1,449 | +1.9% | 37,400 | 211億137万 | -1.16% |
| 01/29 | 1,407 | 1,430 | 1,402 | 1,422 | +0.78% | 37,100 | 207億817万 | -3% |
| 01/28 | 1,450 | 1,450 | 1,406 | 1,411 | -2.69% | 36,800 | 205億4798万 | -3.69% |
| 01/27 | 1,434 | 1,476 | 1,431 | 1,450 | +1.12% | 39,800 | 211億1593万 | -1.02% |
| 01/26 | 1,482 | 1,482 | 1,433 | 1,434 | -4.4% | 36,800 | 208億8293万 | -2.05% |
| 01/23 | 1,501 | 1,510 | 1,491 | 1,500 | -0.53% | 31,500 | 218億4407万 | +2.6% |
| 01/22 | 1,472 | 1,513 | 1,466 | 1,508 | +3.93% | 39,500 | 219億6057万 | +3.43% |
| 01/21 | 1,425 | 1,451 | 1,411 | 1,451 | +1.11% | 26,000 | 211億3049万 | 0% |
| 01/20 | 1,469 | 1,469 | 1,435 | 1,435 | -2.31% | 39,600 | 208億9749万 | -0.69% |
| 01/19 | 1,504 | 1,504 | 1,462 | 1,469 | -2.33% | 27,800 | 213億9262万 | +2.01% |
| 01/16 | 1,500 | 1,504 | 1,486 | 1,504 | +0.27% | 25,200 | 219億232万 | +4.88% |
| 01/15 | 1,466 | 1,500 | 1,462 | 1,500 | +1.49% | 41,700 | 218億4407万 | +5.12% |
| 01/14 | 1,481 | 1,492 | 1,471 | 1,478 | -0.2% | 30,900 | 215億2369万 | +4.08% |
| 01/13 | 1,500 | 1,506 | 1,481 | 1,481 | -0.94% | 41,700 | 215億6737万 | +4.74% |
| 01/09 | 1,481 | 1,502 | 1,481 | 1,495 | +1.42% | 24,700 | 217億7125万 | +6.18% |
| 01/08 | 1,478 | 1,492 | 1,472 | 1,474 | -0.27% | 24,000 | 214億6544万 | +5.21% |
| 01/07 | 1,509 | 1,511 | 1,478 | 1,478 | -2.7% | 34,400 | 215億2369万 | +5.87% |
| 01/06 | 1,480 | 1,522 | 1,476 | 1,519 | +2.64% | 42,300 | 221億2076万 | +9.44% |
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。
