| 2026 |
| 03/06 | 1,575 | 1,593 | 1,566 | 1,584 | -0.94% | 596,400 | 2521億5086万 | +8.94% |
| 03/05 | 1,602 | 1,618 | 1,586 | 1,599 | +2.37% | 697,000 | 2545億3865万 | +10.5% |
| 03/04 | 1,598 | 1,598 | 1,540 | 1,562 | -3.82% | 1,138,600 | 2486億4876万 | +8.47% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 822,400株（0.51%）新規 |
| 03/03 | 1,640 | 1,660 | 1,616 | 1,624 | -1.64% | 1,208,400 | 2585億1830万 | +13.25% |
| 03/02 | 1,660 | 1,660 | 1,603 | 1,651 | +14.41% | 2,027,000 | 2628億1633万 | +15.7% |
| 02/27 | （IR情報）16:00 繰延税金資産(連結・個別)計上、関係会社株式評価損(個別)・(翌期)関係会社株式売却益(連結)計上見込みならびに業績予想および配当予想の修正に関するお知らせ |
| 02/27 | （IR情報）16:00 持分法適用関連会社の異動(株式譲渡)および関係会社株式売却益計上見込みに関するお知らせ |
| 02/27 | （IR情報）16:00 役員の異動ほかに関するお知らせ |
| 02/27 | 1,415 | 1,445 | 1,407 | 1,443 | +2.05% | 253,300 | 2297億561万 | +1.69% |
| 02/26 | 1,425 | 1,427 | 1,409 | 1,414 | -0.14% | 247,100 | 2250億8921万 | -0.28% |
| 02/25 | 1,419 | 1,421 | 1,404 | 1,416 | -0.14% | 222,700 | 2254億758万 | -0.21% |
| 02/24 | 1,413 | 1,427 | 1,404 | 1,418 | +0.85% | 221,300 | 2257億2596万 | -0.07% |
| 02/20 | 1,418 | 1,419 | 1,401 | 1,406 | -1.13% | 200,800 | 2238億1572万 | -0.99% |
| 02/19 | 1,409 | 1,422 | 1,403 | 1,422 | +1.21% | 188,700 | 2263億6270万 | 0% |
| 02/18 | 1,400 | 1,409 | 1,392 | 1,405 | +1.15% | 157,600 | 2236億5654万 | -1.26% |
| 02/17 | 1,389 | 1,408 | 1,388 | 1,389 | -0.22% | 191,300 | 2211億956万 | -2.39% |
| 02/16 | 1,411 | 1,411 | 1,387 | 1,392 | -0.36% | 279,900 | 2215億8712万 | -2.25% |
| 02/13 | 1,430 | 1,438 | 1,397 | 1,397 | -2.92% | 373,600 | 2223億8305万 | -1.9% |
| 02/12 | 1,448 | 1,469 | 1,439 | 1,439 | -0.14% | 441,100 | 2290億6886万 | +1.05% |
| 02/10 | 1,442 | 1,455 | 1,437 | 1,441 | -0.07% | 244,400 | 2293億8724万 | +1.41% |
| 02/09 | 1,453 | 1,457 | 1,427 | 1,442 | +0.63% | 298,600 | 2295億4642万 | +1.62% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （5%ルール）ストラテジックキャピタル（7.84%） |
| 02/06 | 1,435 | 1,438 | 1,419 | 1,433 | +1.06% | 183,100 | 2281億1375万 | +1.27% |
| 02/05 | 1,456 | 1,456 | 1,418 | 1,418 | -1.39% | 262,600 | 2257億2596万 | +0.35% |
| 02/04 | 1,422 | 1,449 | 1,414 | 1,438 | +1.63% | 225,400 | 2289億968万 | +1.99% |
| 02/03 | 1,405 | 1,425 | 1,400 | 1,415 | +1.22% | 233,800 | 2252億4840万 | +0.64% |
| 02/02 | 1,405 | 1,419 | 1,398 | 1,398 | -0.21% | 284,100 | 2225億4223万 | -0.43% |
| 01/30 | 1,414 | 1,417 | 1,394 | 1,401 | -0.78% | 198,300 | 2230億1979万 | 0% |
| 01/29 | 1,398 | 1,415 | 1,379 | 1,412 | +1% | 295,100 | 2247億7084万 | +0.93% |
| 01/28 | （IR情報）16:30 連結子会社の持分譲渡に向けた基本合意書締結に関するお知らせ |
| 01/28 | 1,415 | 1,418 | 1,393 | 1,398 | -1.2% | 251,500 | 2225億4223万 | +0.22% |
| 01/27 | 1,420 | 1,423 | 1,403 | 1,415 | -0.98% | 242,400 | 2252億4840万 | +1.65% |
| 01/26 | 1,438 | 1,438 | 1,425 | 1,429 | -1.24% | 240,300 | 2274億7700万 | +2.95% |
| 01/23 | 1,460 | 1,462 | 1,446 | 1,447 | -0.28% | 191,200 | 2303億4235万 | +4.63% |
| 01/22 | 1,437 | 1,462 | 1,428 | 1,451 | +2.18% | 286,300 | 2309億7910万 | +5.3% |
| 01/21 | 1,407 | 1,425 | 1,406 | 1,420 | -0.21% | 237,900 | 2260億4433万 | +3.5% |
| 01/20 | （5%ルール）ストラテジックキャピタル（7.84%） |
| 01/20 | 1,437 | 1,440 | 1,421 | 1,423 | -0.97% | 234,000 | 2265億2189万 | +4.1% |
| 01/19 | 1,442 | 1,442 | 1,422 | 1,437 | -0.14% | 162,900 | 2287億5049万 | +5.51% |
| 01/16 | 1,440 | 1,445 | 1,423 | 1,439 | -0.21% | 252,500 | 2290億6886万 | +6.04% |
| 01/15 | 1,440 | 1,449 | 1,431 | 1,442 | 0% | 350,900 | 2295億4642万 | +6.66% |
| 01/14 | 1,426 | 1,442 | 1,425 | 1,442 | +1.34% | 250,700 | 2295億4642万 | +7.13% |
| 01/13 | 1,429 | 1,430 | 1,410 | 1,423 | +1.64% | 275,000 | 2265億2189万 | +6.19% |
| 01/09 | 1,395 | 1,413 | 1,393 | 1,400 | +0.36% | 220,600 | 2228億6061万 | +4.79% |
| 01/08 | 1,397 | 1,402 | 1,393 | 1,395 | +0.36% | 234,600 | 2220億6467万 | +4.73% |
| 01/07 | 1,382 | 1,405 | 1,375 | 1,390 | +0.43% | 293,800 | 2212億6874万 | +4.67% |
| 01/06 | 1,376 | 1,386 | 1,375 | 1,384 | +0.8% | 240,700 | 2203億1363万 | +4.37% |
| 01/05 | 1,365 | 1,377 | 1,358 | 1,373 | +0.88% | 244,700 | 2185億6258万 | +3.86% |
| 2025 |
| 12/30 | 1,363 | 1,369 | 1,357 | 1,361 | -0.22% | 218,600 | 2166億5235万 | +3.11% |
| 12/29 | 1,359 | 1,364 | 1,345 | 1,364 | +0.74% | 285,500 | 2171億2990万 | +3.57% |
| 12/26 | 1,355 | 1,360 | 1,347 | 1,354 | +0.59% | 194,800 | 2155億3804万 | +3.04% |
| 12/25 | 1,350 | 1,354 | 1,342 | 1,346 | 0% | 124,000 | 2142億6455万 | +2.67% |
| 12/24 | 1,344 | 1,349 | 1,337 | 1,346 | +0.67% | 182,200 | 2142億6455万 | +2.91% |
| 12/23 | 1,338 | 1,344 | 1,332 | 1,337 | +0.15% | 142,400 | 2128億3188万 | +2.45% |
| 12/22 | 1,335 | 1,341 | 1,331 | 1,335 | +0.6% | 176,400 | 2125億1351万 | +2.61% |
| 12/19 | 1,315 | 1,332 | 1,315 | 1,327 | +0.91% | 345,600 | 2112億4002万 | +2.23% |
| 12/18 | 1,312 | 1,321 | 1,310 | 1,315 | +0.23% | 166,000 | 2093億2978万 | +1.54% |
| 12/17 | 1,312 | 1,314 | 1,301 | 1,312 | +0.54% | 157,400 | 2088億5222万 | +1.47% |
| 12/16 | 1,322 | 1,323 | 1,303 | 1,305 | -1.66% | 229,200 | 2077億3792万 | +1.08% |
| 12/15 | 1,308 | 1,331 | 1,305 | 1,327 | +1.45% | 283,100 | 2112億4002万 | +2.95% |
| 12/12 | 1,308 | 1,309 | 1,297 | 1,308 | +1.24% | 206,500 | 2082億1548万 | +1.55% |
| 12/11 | 1,312 | 1,315 | 1,292 | 1,292 | -1% | 161,900 | 2056億6850万 | +0.39% |
| 12/10 | 1,310 | 1,313 | 1,295 | 1,305 | 0% | 340,500 | 2077億3792万 | +1.48% |
| 12/09 | 1,301 | 1,305 | 1,295 | 1,305 | +0.15% | 170,200 | 2077億3792万 | +1.48% |
| 12/08 | 1,296 | 1,303 | 1,293 | 1,303 | +0.7% | 125,000 | 2074億1955万 | +1.32% |
| 12/05 | 1,301 | 1,309 | 1,292 | 1,294 | -1.15% | 281,500 | 2059億8687万 | +0.62% |
| 12/04 | 1,302 | 1,320 | 1,299 | 1,309 | +0.38% | 284,900 | 2083億7467万 | +1.79% |
| 12/03 | 1,303 | 1,310 | 1,291 | 1,304 | +0.31% | 416,000 | 2075億7873万 | +1.4% |
| 12/02 | 1,315 | 1,315 | 1,297 | 1,300 | -1.14% | 273,300 | 2069億4199万 | +1.01% |
| 12/01 | 1,319 | 1,323 | 1,307 | 1,315 | -0.3% | 272,700 | 2093億2978万 | +2.02% |
| 11/28 | 1,304 | 1,322 | 1,301 | 1,319 | +1.15% | 235,500 | 2099億6653万 | +2.33% |
| 11/27 | 1,310 | 1,315 | 1,299 | 1,304 | -0.38% | 254,700 | 2075億7873万 | +1.16% |
| 11/26 | 1,304 | 1,310 | 1,297 | 1,309 | +0.77% | 196,300 | 2083億7467万 | +1.55% |
| 11/25 | 1,297 | 1,301 | 1,289 | 1,299 | +0.54% | 248,100 | 2067億8280万 | +0.7% |
| 11/21 | 1,260 | 1,292 | 1,260 | 1,292 | +1.73% | 315,300 | 2056億6850万 | +0.16% |
| 11/20 | 1,273 | 1,280 | 1,269 | 1,270 | +0.4% | 291,100 | 2021億6641万 | -1.63% |
| 11/19 | 1,263 | 1,267 | 1,253 | 1,265 | +0.24% | 293,400 | 2013億7047万 | -2.17% |
| 11/18 | 1,256 | 1,274 | 1,253 | 1,262 | +0.08% | 333,400 | 2008億9292万 | -2.47% |
| 11/17 | 1,259 | 1,273 | 1,257 | 1,261 | +0.4% | 336,500 | 2007億3373万 | -2.63% |
| 11/14 | 1,250 | 1,265 | 1,246 | 1,256 | 0% | 265,300 | 1999億3780万 | -3.16% |
| 11/13 | 1,270 | 1,283 | 1,254 | 1,256 | -0.4% | 271,100 | 1999億3780万 | -3.31% |
| 11/12 | 1,255 | 1,266 | 1,249 | 1,261 | +0.48% | 293,200 | 2007億3373万 | -3.22% |
| 11/11 | 1,270 | 1,274 | 1,243 | 1,255 | -0.48% | 297,000 | 1997億7861万 | -3.83% |
| 11/10 | 1,290 | 1,290 | 1,261 | 1,261 | -2.63% | 354,600 | 2007億3373万 | -3.52% |
| 11/07 | 1,279 | 1,295 | 1,271 | 1,295 | +0.78% | 271,200 | 2061億4606万 | -0.99% |
| 11/06 | 1,277 | 1,300 | 1,272 | 1,285 | +0.78% | 377,100 | 2045億5420万 | -1.76% |
| 11/05 | （IR情報）11:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | （IR情報）11:00 2026年3月期中間期財務諸表の概要 |
| 11/05 | （IR情報）11:00 株主優待制度に関するお知らせ |
| 11/05 | 1,284 | 1,307 | 1,238 | 1,275 | -1.47% | 672,300 | 2029億6234万 | -2.52% |
| 11/04 | 1,295 | 1,307 | 1,291 | 1,294 | -0.54% | 323,100 | 2059億8687万 | -1.22% |
| 10/31 | 1,305 | 1,308 | 1,288 | 1,301 | 0% | 373,000 | 2071億118万 | -0.84% |
| 10/30 | 1,309 | 1,318 | 1,298 | 1,301 | +0.39% | 2,067,100 | 2071億118万 | -0.99% |
| 10/29 | 1,317 | 1,325 | 1,295 | 1,296 | -1.29% | 345,400 | 2063億525万 | -1.44% |
| 10/28 | 1,340 | 1,341 | 1,312 | 1,313 | -2.01% | 301,200 | 2090億1141万 | -0.3% |
| 10/27 | 1,340 | 1,344 | 1,335 | 1,340 | +0.75% | 193,600 | 2133億944万 | +1.59% |
| 10/24 | 1,331 | 1,340 | 1,325 | 1,330 | -0.08% | 192,600 | 2117億1757万 | +0.83% |
| 10/23 | 1,324 | 1,335 | 1,320 | 1,331 | +0.99% | 203,900 | 2118億7676万 | +0.83% |
| 10/22 | 1,303 | 1,324 | 1,303 | 1,318 | +0.92% | 167,900 | 2098億734万 | -0.38% |
| 10/21 | 1,325 | 1,329 | 1,306 | 1,306 | -1.21% | 227,300 | 2078億9711万 | -1.51% |
| 10/20 | 1,329 | 1,329 | 1,316 | 1,322 | +0.76% | 153,600 | 2104億4409万 | -0.6% |
| 10/17 | 1,319 | 1,323 | 1,312 | 1,312 | -0.53% | 180,200 | 2088億5222万 | -1.58% |
| 10/16 | 1,326 | 1,330 | 1,317 | 1,319 | +0.38% | 208,100 | 2099億6653万 | -1.42% |
| 10/15 | 1,305 | 1,317 | 1,305 | 1,314 | +1.94% | 180,400 | 2091億7060万 | -2.09% |
| 10/14 | 1,277 | 1,305 | 1,275 | 1,289 | -0.31% | 257,200 | 2051億9094万 | -4.23% |
| 10/10 | 1,300 | 1,306 | 1,287 | 1,293 | -1.45% | 282,000 | 2058億2769万 | -4.22% |
| 10/09 | 1,305 | 1,316 | 1,303 | 1,312 | +0.85% | 319,400 | 2088億5222万 | -3.1% |
| 10/08 | 1,337 | 1,346 | 1,301 | 1,301 | -3.2% | 408,000 | 2071億118万 | -4.2% |
| 10/07 | 1,331 | 1,354 | 1,331 | 1,344 | +2.13% | 374,000 | 2139億4618万 | -1.18% |
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。
