| 2026 |
| 03/06 | 6,510 | 6,560 | 6,410 | 6,510 | -1.21% | 59,300 | 1829億5377万 | -1.47% |
| 03/05 | 6,570 | 6,650 | 6,450 | 6,590 | +4.11% | 119,500 | 1852億205万 | -0.06% |
| 03/04 | 6,410 | 6,550 | 6,180 | 6,330 | -7.05% | 292,300 | 1778億9514万 | -3.81% |
| 03/03 | （5%ルール）ストラテジックキャピタル（8.2%） |
| 03/03 | 6,990 | 7,050 | 6,760 | 6,810 | -3.4% | 148,500 | 1913億8482万 | +3.57% |
| 03/02 | 6,800 | 7,060 | 6,780 | 7,050 | +0.71% | 153,000 | 1981億2966万 | +7.54% |
| 02/27 | 6,880 | 7,010 | 6,850 | 7,000 | +1.89% | 89,700 | 1967億2448万 | +7.23% |
| 02/26 | 6,830 | 6,930 | 6,800 | 6,870 | -0.87% | 109,200 | 1930億7103万 | +5.72% |
| 02/25 | 7,090 | 7,090 | 6,790 | 6,930 | -2.26% | 246,400 | 1947億5724万 | +7.06% |
| 02/24 | 7,180 | 7,270 | 7,040 | 7,090 | +2.46% | 387,200 | 1992億5380万 | +9.97% |
| 02/20 | 6,650 | 6,950 | 6,650 | 6,920 | +3.44% | 284,900 | 1944億7620万 | +7.86% |
| 02/19 | 7,190 | 7,190 | 6,610 | 6,690 | -2.19% | 456,300 | 1880億1240万 | +4.74% |
| 02/18 | 6,450 | 7,450 | 6,450 | 6,840 | +6.05% | 843,700 | 1922億2792万 | +7.5% |
| 02/17 | 6,420 | 6,500 | 6,390 | 6,450 | +0.16% | 46,100 | 1812億6756万 | +1.86% |
| 02/16 | 6,510 | 6,510 | 6,380 | 6,440 | -0.92% | 50,400 | 1809億8652万 | +2% |
| 02/13 | 6,720 | 6,720 | 6,490 | 6,500 | -3.13% | 54,000 | 1826億7273万 | +3.34% |
| 02/12 | 6,460 | 6,740 | 6,440 | 6,710 | +3.55% | 106,900 | 1885億7447万 | +7.07% |
| 02/10 | （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) |
| 02/10 | 6,610 | 6,690 | 6,240 | 6,480 | -2.41% | 121,100 | 1821億1066万 | +4.01% |
| 02/09 | 6,600 | 6,650 | 6,520 | 6,640 | +1.84% | 56,800 | 1866億722万 | +7.08% |
| 02/06 | （5%ルール）ストラテジックキャピタル（9.38%） |
| 02/06 | （5%ルール）ストラテジックキャピタル（9.38%） |
| 02/06 | 6,520 | 6,570 | 6,470 | 6,520 | -0.31% | 41,400 | 1832億3480万 | +5.78% |
| 02/05 | 6,560 | 6,580 | 6,480 | 6,540 | +0.62% | 59,000 | 1837億9687万 | +6.65% |
| 02/04 | 6,350 | 6,540 | 6,350 | 6,500 | +2.85% | 92,800 | 1826億7273万 | +6.7% |
| 02/03 | 6,190 | 6,330 | 6,180 | 6,320 | +2.93% | 45,600 | 1776億1410万 | +4.39% |
| 02/02 | 6,150 | 6,200 | 6,140 | 6,140 | 0% | 48,200 | 1725億5547万 | +1.96% |
| 01/30 | 6,180 | 6,200 | 6,110 | 6,140 | -0.32% | 45,300 | 1725億5547万 | +2.33% |
| 01/29 | 6,190 | 6,200 | 6,100 | 6,160 | -0.48% | 46,400 | 1731億1754万 | +3.06% |
| 01/28 | 6,220 | 6,240 | 6,160 | 6,190 | -1.28% | 42,100 | 1739億6065万 | +3.96% |
| 01/27 | 6,200 | 6,280 | 6,140 | 6,270 | +1.46% | 63,000 | 1762億893万 | +5.75% |
| 01/26 | 6,240 | 6,260 | 6,130 | 6,180 | -2.52% | 51,700 | 1736億7961万 | +4.76% |
| 01/23 | 6,370 | 6,400 | 6,300 | 6,340 | -0.16% | 38,100 | 1781億7617万 | +7.9% |
| 01/22 | 6,250 | 6,410 | 6,240 | 6,350 | +1.6% | 47,400 | 1784億5721万 | +8.55% |
| 01/21 | 6,180 | 6,270 | 6,170 | 6,250 | +0.32% | 39,400 | 1756億4686万 | +7.33% |
| 01/20 | 6,290 | 6,300 | 6,180 | 6,230 | -0.95% | 40,300 | 1750億8479万 | +7.53% |
| 01/19 | 6,320 | 6,380 | 6,250 | 6,290 | -0.47% | 39,700 | 1767億7100万 | +9.13% |
| 01/16 | 6,200 | 6,330 | 6,180 | 6,320 | +2.27% | 47,600 | 1776億1410万 | +10.22% |
| 01/15 | 6,110 | 6,190 | 6,110 | 6,180 | +1.48% | 47,300 | 1736億7961万 | +8.38% |
| 01/14 | （5%ルール）ストラテジックキャピタル（9.22%） |
| 01/14 | 6,070 | 6,140 | 6,060 | 6,090 | +0.16% | 45,000 | 1711億5030万 | +7.39% |
| 01/13 | 6,150 | 6,150 | 6,020 | 6,080 | +1.67% | 69,300 | 1708億6926万 | +7.73% |
| 01/09 | 5,940 | 5,980 | 5,860 | 5,980 | +2.4% | 70,000 | 1680億5891万 | +6.48% |
| 01/08 | 5,860 | 5,960 | 5,840 | 5,840 | -1.68% | 74,600 | 1641億2442万 | +4.42% |
| 01/07 | 5,740 | 5,980 | 5,710 | 5,940 | +2.95% | 108,800 | 1669億3477万 | +6.55% |
| 01/06 | 5,760 | 5,800 | 5,710 | 5,770 | +0.17% | 83,600 | 1621億5718万 | +3.85% |
| 01/05 | 5,730 | 5,800 | 5,730 | 5,760 | +0.88% | 51,300 | 1618億7614万 | +3.97% |
| 2025 |
| 12/30 | 5,730 | 5,790 | 5,690 | 5,710 | -0.52% | 41,100 | 1604億7097万 | +3.42% |
| 12/29 | 5,570 | 5,740 | 5,570 | 5,740 | +3.8% | 70,600 | 1613億1407万 | +4.33% |
| 12/26 | 5,570 | 5,570 | 5,500 | 5,530 | -0.18% | 41,200 | 1554億1234万 | +0.91% |
| 12/25 | 5,540 | 5,570 | 5,500 | 5,540 | 0% | 22,400 | 1556億9337万 | +1.47% |
| 12/24 | 5,590 | 5,590 | 5,530 | 5,540 | -0.89% | 25,800 | 1556億9337万 | +1.89% |
| 12/23 | 5,550 | 5,590 | 5,520 | 5,590 | +0.72% | 35,100 | 1570億9855万 | +3.21% |
| 12/22 | 5,610 | 5,630 | 5,550 | 5,550 | -0.89% | 45,300 | 1559億7441万 | +2.87% |
| 12/19 | （IR情報）15:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 12/19 | 5,570 | 5,650 | 5,520 | 5,600 | +0.9% | 95,800 | 1573億7958万 | +4.19% |
| 12/18 | 5,550 | 5,560 | 5,510 | 5,550 | +0.36% | 26,300 | 1559億7441万 | +3.62% |
| 12/17 | 5,590 | 5,590 | 5,520 | 5,530 | -1.07% | 26,300 | 1554億1234万 | +3.5% |
| 12/16 | 5,680 | 5,680 | 5,560 | 5,590 | -1.93% | 53,600 | 1570億9855万 | +5.06% |
| 12/15 | 5,670 | 5,700 | 5,640 | 5,700 | +0.53% | 30,100 | 1601億8993万 | +7.59% |
| 12/12 | 5,610 | 5,680 | 5,600 | 5,670 | +2.53% | 53,200 | 1593億4683万 | +7.51% |
| 12/11 | 5,590 | 5,650 | 5,530 | 5,530 | +0.73% | 53,000 | 1554億1234万 | +5.47% |
| 12/10 | 5,520 | 5,540 | 5,470 | 5,490 | -0.54% | 31,700 | 1542億8820万 | +5.27% |
| 12/09 | 5,520 | 5,550 | 5,460 | 5,520 | 0% | 39,300 | 1551億3130万 | +6.38% |
| 12/08 | 5,420 | 5,520 | 5,420 | 5,520 | +2.03% | 47,800 | 1551億3130万 | +6.94% |
| 12/05 | 5,420 | 5,440 | 5,380 | 5,410 | -0.18% | 40,500 | 1520億3992万 | +5.4% |
| 12/04 | 5,380 | 5,450 | 5,380 | 5,420 | +0.74% | 37,900 | 1523億2095万 | +6.17% |
| 12/03 | 5,410 | 5,420 | 5,370 | 5,380 | -0.37% | 52,300 | 1511億9681万 | +5.95% |
| 12/02 | 5,390 | 5,430 | 5,380 | 5,400 | +0.19% | 40,000 | 1517億5888万 | +6.76% |
| 12/01 | 5,470 | 5,470 | 5,390 | 5,390 | -1.46% | 45,500 | 1514億7785万 | +7.03% |
| 11/28 | 5,390 | 5,510 | 5,380 | 5,470 | +1.86% | 65,800 | 1537億2613万 | +9.12% |
| 11/27 | 5,300 | 5,380 | 5,300 | 5,370 | +1.7% | 54,300 | 1509億1578万 | +7.7% |
| 11/26 | 5,240 | 5,300 | 5,240 | 5,280 | +0.96% | 50,500 | 1483億8646万 | +6.45% |
| 11/25 | 5,200 | 5,280 | 5,190 | 5,230 | +0.77% | 61,500 | 1469億8129万 | +5.93% |
| 11/21 | 5,050 | 5,210 | 5,050 | 5,190 | +2.77% | 83,600 | 1458億5715万 | +5.6% |
| 11/20 | 5,030 | 5,090 | 5,030 | 5,050 | +1.92% | 43,700 | 1419億2266万 | +3.17% |
| 11/19 | 5,020 | 5,060 | 4,950 | 4,955 | -1.1% | 46,600 | 1392億5283万 | +1.47% |
| 11/18 | 5,050 | 5,080 | 4,995 | 5,010 | -1.18% | 46,300 | 1407億9852万 | +2.83% |
| 11/17 | 5,060 | 5,110 | 5,060 | 5,070 | +0.4% | 39,000 | 1424億8473万 | +4.28% |
| 11/14 | 5,110 | 5,110 | 5,030 | 5,050 | -1.56% | 52,900 | 1419億2266万 | +4.1% |
| 11/13 | 5,230 | 5,230 | 5,120 | 5,130 | -1.91% | 51,200 | 1441億7094万 | +5.99% |
| 11/12 | 5,040 | 5,260 | 4,985 | 5,230 | +5.13% | 150,000 | 1469億8129万 | +8.35% |
| 11/11 | 5,000 | 5,020 | 4,905 | 4,975 | -0.9% | 95,500 | 1398億1490万 | +3.43% |
| 11/10 | 5,090 | 5,090 | 4,930 | 5,020 | -1.38% | 130,800 | 1410億7955万 | +4.61% |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）14:00 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 4,880 | 5,120 | 4,810 | 5,090 | +4.09% | 213,900 | 1430億4680万 | +6.37% |
| 11/06 | 4,835 | 4,920 | 4,825 | 4,890 | +1.14% | 96,300 | 1374億2610万 | +2.58% |
| 11/05 | 4,830 | 4,855 | 4,720 | 4,835 | -0.1% | 71,600 | 1358億8041万 | +1.55% |
| 11/04 | 4,830 | 4,885 | 4,820 | 4,840 | +0.1% | 93,300 | 1360億2093万 | +1.72% |
| 10/31 | 4,810 | 4,835 | 4,790 | 4,835 | +0.73% | 72,500 | 1358億8041万 | +1.62% |
| 10/30 | 4,790 | 4,910 | 4,770 | 4,800 | +1.69% | 141,700 | 1348億9679万 | +0.97% |
| 10/29 | 4,715 | 4,745 | 4,710 | 4,720 | -0.32% | 64,800 | 1326億4851万 | -0.63% |
| 10/28 | 4,865 | 4,885 | 4,735 | 4,735 | -3.27% | 52,700 | 1330億7006万 | -0.32% |
| 10/27 | （5%ルール）ストラテジックキャピタル（8.17%） |
| 10/27 | 4,905 | 4,915 | 4,865 | 4,895 | +1.24% | 66,500 | 1375億6662万 | +3.07% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 139,307株（0.49%）-0.1%義務消失 |
| 10/24 | 4,820 | 4,850 | 4,810 | 4,835 | +0.52% | 55,400 | 1358億8041万 | +1.96% |
| 10/23 | 4,825 | 4,840 | 4,790 | 4,810 | +0.1% | 59,400 | 1351億7782万 | +1.52% |
| 10/22 | 4,735 | 4,810 | 4,705 | 4,805 | +1.91% | 82,800 | 1350億3730万 | +1.44% |
| 10/21 | 4,720 | 4,750 | 4,690 | 4,715 | -0.11% | 79,200 | 1325億799万 | -0.46% |
| 10/20 | 4,705 | 4,730 | 4,670 | 4,720 | +1.29% | 61,200 | 1326億4851万 | -0.42% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,188株（0.59%）-0.02% |
| 10/17 | 4,670 | 4,680 | 4,620 | 4,660 | -0.75% | 42,300 | 1309億6230万 | -1.69% |
| 10/16 | 4,750 | 4,760 | 4,670 | 4,695 | -1.05% | 54,900 | 1319億4592万 | -1.05% |
| 10/15 | 4,735 | 4,765 | 4,710 | 4,745 | +1.28% | 62,800 | 1333億5109万 | -0.04% |
| 10/14 | 4,700 | 4,760 | 4,660 | 4,685 | -1.78% | 82,900 | 1316億6488万 | -1.26% |
| 10/10 | 4,745 | 4,795 | 4,735 | 4,770 | -0.63% | 75,900 | 1340億5368万 | +0.53% |
| 10/09 | 4,820 | 4,840 | 4,790 | 4,800 | +0.73% | 83,400 | 1348億9679万 | +1.27% |
| 10/08 | 4,820 | 4,850 | 4,765 | 4,765 | -0.73% | 67,200 | 1339億1316万 | +0.7% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,641株（0.61%）+0.11% |
| 10/07 | 4,810 | 4,825 | 4,785 | 4,800 | 0% | 97,200 | 1348億9679万 | +1.65% |
| 10/01 | （5%ルール）ストラテジックキャピタル（7.13%） |
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。
