| 2026 |
| 07/15 | 1,257 | 1,265 | 1,244 | 1,256 | +0.8% | 51,100 | 182億9076万 | +5.63% |
| 07/14 | 1,225 | 1,247 | 1,225 | 1,246 | +1.22% | 34,600 | 181億4514万 | +5.24% |
| 07/13 | 1,217 | 1,246 | 1,217 | 1,231 | +1.4% | 42,900 | 179億2670万 | +4.41% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 115,376株（0.79%）-0.01% |
| 07/10 | 1,224 | 1,231 | 1,206 | 1,214 | +0.25% | 68,200 | 176億7913万 | +3.23% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 116,776株（0.8%）+0.01% |
| 07/09 | 1,200 | 1,213 | 1,200 | 1,211 | +1.94% | 33,900 | 176億3544万 | +3.06% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 116,376株（0.79%）-0.1% |
| 07/08 | 1,193 | 1,203 | 1,184 | 1,188 | -1.08% | 31,600 | 173億50万 | +1.28% |
| 07/07 | 1,211 | 1,236 | 1,201 | 1,201 | -0.08% | 55,400 | 174億8981万 | +2.47% |
| 07/06 | 1,208 | 1,217 | 1,194 | 1,202 | -1.23% | 48,300 | 175億438万 | +2.65% |
| 07/03 | 1,186 | 1,221 | 1,186 | 1,217 | +3.66% | 98,100 | 177億2282万 | +4.11% |
| 07/03 | （空売り報告）Citigroup Global Markets Limited 67,682株（0.46%）-0.13%義務消失 |
| 07/02 | 1,154 | 1,190 | 1,151 | 1,174 | +2.35% | 57,200 | 170億9662万 | +0.43% |
| 07/01 | 1,156 | 1,169 | 1,146 | 1,147 | -0.78% | 22,900 | 167億343万 | -2.05% |
| 06/30 | 1,163 | 1,174 | 1,150 | 1,156 | -1.87% | 36,500 | 168億3449万 | -1.53% |
| 06/29 | 1,151 | 1,178 | 1,151 | 1,178 | +1.64% | 46,800 | 171億5487万 | +0.17% |
| 06/26 | 1,166 | 1,177 | 1,153 | 1,159 | -0.6% | 26,800 | 168億7818万 | -1.61% |
| 06/25 | 1,180 | 1,180 | 1,164 | 1,166 | +1.04% | 30,500 | 169億8012万 | -1.19% |
| 06/24 | 1,155 | 1,186 | 1,146 | 1,154 | -1.03% | 50,200 | 168億537万 | -2.45% |
| 06/23 | 1,200 | 1,200 | 1,163 | 1,166 | -2.18% | 37,100 | 169億8012万 | -1.52% |
| 06/22 | 1,198 | 1,214 | 1,190 | 1,192 | -1.24% | 50,600 | 173億5875万 | +0.42% |
| 06/19 | 1,204 | 1,216 | 1,189 | 1,207 | -0.74% | 37,500 | 175億7719万 | +1.68% |
| 06/18 | 1,231 | 1,260 | 1,208 | 1,216 | 0% | 69,400 | 177億826万 | +2.27% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 130,676株（0.89%）+0.39% |
| 06/17 | 1,170 | 1,217 | 1,170 | 1,216 | +3.31% | 64,300 | 177億826万 | +2.18% |
| 06/16 | 1,189 | 1,190 | 1,173 | 1,177 | -1.67% | 26,200 | 171億4031万 | -1.26% |
| 06/16 | （空売り報告）Citigroup Global Markets Limited 86,482株（0.59%）-0.03% |
| 06/15 | （IR情報）13:00 2026年3月期決算説明会 書き起こしおよび質疑応答公開のお知らせ |
| 06/15 | 1,158 | 1,199 | 1,158 | 1,197 | +5.18% | 48,300 | 174億3156万 | +0.08% |
| 06/12 | 1,126 | 1,142 | 1,113 | 1,138 | +2.06% | 50,500 | 165億7236万 | -6.03% |
| 06/11 | 1,117 | 1,127 | 1,089 | 1,115 | -0.8% | 68,700 | 162億3742万 | -9.2% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 74,000株（0.5%）新規 |
| 06/10 | 1,136 | 1,137 | 1,114 | 1,124 | -1.14% | 86,800 | 163億6849万 | -9.79% |
| 06/10 | （空売り報告）Citigroup Global Markets Limited 90,682株（0.62%）+0.07% |
| 06/09 | 1,167 | 1,178 | 1,135 | 1,137 | -0.79% | 49,500 | 165億5780万 | -9.62% |
| 06/08 | （IR情報）17:00 2026年3月期決算説明会資料 |
| 06/08 | 1,164 | 1,167 | 1,138 | 1,146 | -3.45% | 88,700 | 166億8887万 | -9.62% |
| 06/05 | 1,170 | 1,194 | 1,162 | 1,187 | +1.54% | 36,200 | 172億8594万 | -7.27% |
| 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% |
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。
