| 2026 |
| 06/23 | 2,881 | 2,952 | 2,608 | 2,612 | -9.78% | 1,744,600 | 4840億3696万 | -15.74% |
| 06/22 | 2,691 | 2,912 | 2,674 | 2,895 | +3.1% | 1,045,400 | 5364億8047万 | -7.33% |
| 06/19 | 2,786 | 2,863 | 2,777 | 2,808 | -2.7% | 844,300 | 5203億5826万 | -10.29% |
| 06/18 | 2,950 | 2,976 | 2,886 | 2,886 | -1.2% | 633,100 | 5348億1265万 | -8.15% |
| 06/17 | 2,909 | 2,970 | 2,904 | 2,921 | +0.27% | 579,300 | 5412億9860万 | -7.09% |
| 06/16 | 3,000 | 3,040 | 2,902 | 2,913 | -4.18% | 802,200 | 5398億1610万 | -7.32% |
| 06/15 | 2,981 | 3,065 | 2,976 | 3,040 | +5.04% | 546,100 | 5633億5082万 | -3.12% |
| 06/12 | 2,965 | 3,000 | 2,894 | 2,894 | -0.72% | 601,600 | 5362億9516万 | -7.48% |
| 06/11 | 2,790 | 2,921 | 2,754 | 2,915 | -1.55% | 795,900 | 5401億8673万 | -6.69% |
| 06/10 | 3,025 | 3,100 | 2,947 | 2,961 | -3.24% | 586,100 | 5487億1111万 | -5.07% |
| 06/09 | 3,070 | 3,110 | 2,989 | 3,060 | +2% | 773,100 | 5670億5708万 | -1.64% |
| 06/08 | 3,015 | 3,060 | 2,961 | 3,000 | -5.51% | 682,800 | 5559億3831万 | -3.16% |
| 06/05 | 3,130 | 3,255 | 3,110 | 3,175 | -2.31% | 681,200 | 5883億6805万 | +2.75% |
| 06/04 | 3,255 | 3,265 | 3,200 | 3,250 | -3.7% | 442,100 | 6022億6650万 | +5.62% |
| 06/03 | 3,320 | 3,460 | 3,290 | 3,375 | +3.21% | 600,400 | 6254億3060万 | +10.22% |
| 06/02 | 3,155 | 3,300 | 3,100 | 3,270 | +2.51% | 745,300 | 6059億7276万 | +7.64% |
| 06/01 | 3,200 | 3,255 | 3,075 | 3,190 | -3.92% | 873,400 | 5911億4774万 | +5.52% |
| 05/29 | 3,375 | 3,400 | 3,270 | 3,320 | -0.75% | 1,121,800 | 6152億3840万 | +10.19% |
| 05/28 | 3,300 | 3,345 | 3,195 | 3,345 | -0.45% | 772,800 | 6198億7122万 | +11.61% |
| 05/27 | 3,560 | 3,585 | 3,350 | 3,360 | -6.01% | 591,300 | 6226億5091万 | +12.79% |
| 05/26 | 3,455 | 3,580 | 3,400 | 3,575 | +4.08% | 892,200 | 6624億9315万 | +20.53% |
| 05/25 | 3,300 | 3,495 | 3,265 | 3,435 | +8.53% | 795,200 | 6365億4937万 | +16.68% |
| 05/22 | 3,080 | 3,190 | 3,045 | 3,165 | +1.93% | 706,100 | 5865億1492万 | +8.02% |
| 05/21 | 3,100 | 3,150 | 3,020 | 3,105 | +2.48% | 580,000 | 5753億9615万 | +6.19% |
| 05/20 | 3,145 | 3,170 | 3,030 | 3,030 | -5.31% | 630,400 | 5614億9769万 | +3.66% |
| 05/19 | 3,120 | 3,225 | 3,055 | 3,200 | +4.92% | 948,700 | 5930億87万 | +9.51% |
| 05/18 | 3,050 | 3,090 | 2,987 | 3,050 | -2.09% | 868,100 | 5652億395万 | +4.7% |
| 05/15 | 3,365 | 3,380 | 3,050 | 3,115 | +6.13% | 1,463,100 | 5772億4928万 | +7.23% |
| 05/14 | （IR情報）14:00 2025年度決算説明会資料 |
| 05/14 | （IR情報）14:00 連結業績予想値と実績値との差異及び剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/14 | 2,868 | 2,959 | 2,606 | 2,935 | +1.38% | 2,340,900 | 5438億9298万 | +1.56% |
| 05/13 | 2,779 | 2,917 | 2,756 | 2,895 | +3.88% | 696,300 | 5364億8047万 | +0.56% |
| 05/12 | 2,800 | 2,833 | 2,767 | 2,787 | +0.04% | 606,500 | 5164億6669万 | -2.65% |
| 05/11 | 2,800 | 2,817 | 2,760 | 2,786 | -0.5% | 669,500 | 5162億8138万 | -2.35% |
| 05/08 | 2,725 | 2,800 | 2,681 | 2,800 | +0.14% | 546,500 | 5188億7576万 | -1.2% |
| 05/07 | 2,789 | 2,847 | 2,759 | 2,796 | +1.41% | 754,500 | 5181億3451万 | -0.53% |
| 05/01 | 2,700 | 2,784 | 2,684 | 2,757 | +0.51% | 407,700 | 5109億731万 | -1.15% |
| 04/30 | 2,680 | 2,768 | 2,633 | 2,743 | -2.11% | 965,500 | 5083億1293万 | -0.94% |
| 04/28 | 2,820 | 2,853 | 2,783 | 2,802 | -1.41% | 543,300 | 5192億4638万 | +1.85% |
| 04/27 | 2,844 | 2,905 | 2,813 | 2,842 | -0.63% | 515,400 | 5266億5889万 | +4.18% |
| 04/24 | 2,810 | 2,879 | 2,800 | 2,860 | +2.29% | 642,200 | 5299億9452万 | +5.93% |
| 04/23 | 2,846 | 2,878 | 2,754 | 2,796 | -3.45% | 1,039,100 | 5181億3451万 | +4.48% |
| 04/22 | 2,898 | 2,929 | 2,860 | 2,896 | -1.46% | 684,700 | 5366億6578万 | +8.79% |
| 04/21 | 2,941 | 2,992 | 2,918 | 2,939 | +0.62% | 560,300 | 5446億3423万 | +11.12% |
| 04/20 | 2,963 | 2,978 | 2,897 | 2,921 | +1.14% | 491,100 | 5412億9860万 | +11.11% |
| 04/17 | 3,040 | 3,045 | 2,888 | 2,888 | -4.37% | 708,100 | 5351億8328万 | +10.48% |
| 04/16 | 3,010 | 3,080 | 3,005 | 3,020 | -0.17% | 531,900 | 5596億4457万 | +16.15% |
| 04/15 | 3,125 | 3,175 | 3,015 | 3,025 | -2.1% | 685,400 | 5605億7113万 | +17.11% |
| 04/14 | 3,080 | 3,140 | 3,025 | 3,090 | +2.32% | 825,500 | 5726億1646万 | +20.75% |
| 04/13 | 3,090 | 3,140 | 2,991 | 3,020 | -1.63% | 611,400 | 5596億4457万 | +19.32% |
| 04/13 | （空売り報告）Barclays Bank PLC 351,450株（0.18%）-0.41%義務消失 |
| 04/10 | 3,225 | 3,310 | 3,070 | 3,070 | +1.82% | 1,645,500 | 5689億1021万 | +22.16% |
| 04/09 | 3,020 | 3,030 | 2,934 | 3,015 | +1.31% | 942,900 | 5587億1800万 | +20.94% |
| 04/08 | 2,990 | 3,020 | 2,877 | 2,976 | +4.6% | 1,309,700 | 5514億9080万 | +20.24% |
| 04/07 | 2,794 | 2,863 | 2,785 | 2,845 | +3.68% | 1,078,400 | 5272億1483万 | +15.6% |
| 04/06 | 2,658 | 2,760 | 2,626 | 2,744 | +3.2% | 943,300 | 5084億9824万 | +11.64% |
| 04/03 | 2,551 | 2,664 | 2,545 | 2,659 | +6.02% | 1,117,300 | 4927億4666万 | +8.13% |
| 04/02 | 2,634 | 2,656 | 2,481 | 2,508 | -1.03% | 1,457,900 | 4647億6443万 | +2.12% |
| 04/01 | 2,432 | 2,539 | 2,418 | 2,534 | +9.84% | 1,202,500 | 4695億8256万 | +2.97% |
| 03/31 | 2,223 | 2,331 | 2,220 | 2,307 | +4.01% | 1,488,400 | 4275億1656万 | -6.37% |
| 03/30 | 2,093 | 2,218 | 2,092 | 2,218 | -1.47% | 673,100 | 4110億2372万 | -10.24% |
| 03/27 | 2,214 | 2,251 | 2,171 | 2,251 | +0.04% | 861,200 | 4171億3904万 | -9.2% |
| 03/26 | 2,293 | 2,308 | 2,219 | 2,250 | -1.88% | 552,800 | 4169億5373万 | -9.49% |
| 03/25 | 2,270 | 2,321 | 2,260 | 2,293 | +2.96% | 586,400 | 4249億2218万 | -7.95% |
| 03/24 | 2,230 | 2,243 | 2,184 | 2,227 | +4.07% | 793,700 | 4126億9154万 | -10.88% |
| 03/23 | 2,174 | 2,189 | 2,088 | 2,140 | -5.52% | 1,351,000 | 3965億6933万 | -15.01% |
| 03/23 | （空売り報告）Barclays Bank PLC 1,111,450株（0.59%）-0.02% |
| 03/19 | 2,337 | 2,355 | 2,262 | 2,265 | -7.74% | 2,067,900 | 4197億3342万 | -11.8% |
| 03/18 | 2,470 | 2,478 | 2,417 | 2,455 | -0.61% | 756,000 | 4549億4285万 | -5.32% |
| 03/17 | 2,505 | 2,539 | 2,464 | 2,470 | -2.53% | 589,100 | 4577億2254万 | -5.26% |
| 03/16 | 2,569 | 2,615 | 2,501 | 2,534 | -0.63% | 790,900 | 4695億8256万 | -2.95% |
| 03/13 | 2,499 | 2,570 | 2,473 | 2,550 | +0.28% | 643,900 | 4725億4756万 | -2.41% |
| 03/13 | （空売り報告）Barclays Bank PLC 1,132,250株（0.61%）新規 |
| 03/12 | 2,535 | 2,584 | 2,526 | 2,543 | -1.24% | 655,600 | 4712億5037万 | -2.75% |
| 03/11 | 2,565 | 2,635 | 2,545 | 2,575 | +5.45% | 887,000 | 4771億8038万 | -1.53% |
| 03/10 | 2,436 | 2,482 | 2,390 | 2,442 | +2.35% | 746,700 | 4525億3378万 | -6.4% |
| 03/09 | 2,620 | 2,620 | 2,328 | 2,386 | -7.16% | 1,269,000 | 4421億5627万 | -8.55% |
| 03/06 | 2,500 | 2,600 | 2,492 | 2,570 | +0.08% | 726,500 | 4762億5382万 | -1.65% |
| 03/05 | 2,608 | 2,661 | 2,545 | 2,568 | +0.39% | 880,200 | 4758億8319万 | -1.57% |
| 03/04 | 2,540 | 2,623 | 2,486 | 2,558 | -2.89% | 1,094,300 | 4740億3007万 | -1.77% |
| 03/03 | 2,754 | 2,806 | 2,610 | 2,634 | -4.63% | 843,000 | 4881億1384万 | +1.35% |
| 03/02 | 2,715 | 2,779 | 2,694 | 2,762 | -0.11% | 919,800 | 5118億3387万 | +6.64% |
| 02/27 | 2,609 | 2,775 | 2,591 | 2,765 | +6.43% | 1,095,700 | 5123億8981万 | +7.42% |
| 02/26 | （5%ルール）Effissimo Capital Management Pte.Ltd.（24.28%） |
| 02/26 | 2,692 | 2,694 | 2,593 | 2,598 | -1.67% | 759,900 | 4814億4258万 | +1.6% |
| 02/25 | 2,655 | 2,660 | 2,575 | 2,642 | +1.42% | 861,900 | 4895億9634万 | +3.85% |
| 02/24 | 2,580 | 2,686 | 2,543 | 2,605 | +5.04% | 1,756,000 | 4827億3977万 | +3.01% |
| 02/20 | 2,375 | 2,530 | 2,342 | 2,480 | +2.31% | 1,496,000 | 4595億7567万 | -1.47% |
| 02/19 | 2,432 | 2,456 | 2,388 | 2,424 | +0.5% | 1,107,200 | 4491億9815万 | -3.31% |
| 02/18 | 2,392 | 2,523 | 2,386 | 2,412 | +1.3% | 1,204,000 | 4469億7440万 | -3.56% |
| 02/17 | 2,420 | 2,448 | 2,355 | 2,381 | -4.65% | 1,885,000 | 4412億2971万 | -4.49% |
| 02/16 | 2,690 | 2,743 | 2,420 | 2,497 | -7.17% | 3,857,100 | 4627億2599万 | +0.4% |
| 02/13 | 3,110 | 3,145 | 2,690 | 2,690 | -20.65% | 1,877,700 | 4984億9135万 | +8.6% |
| 02/12 | （IR情報）14:00 2025年度第3四半期決算説明会資料 |
| 02/12 | （IR情報）14:00 連結業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | 2,940 | 3,390 | 2,921 | 3,390 | +17.3% | 1,647,000 | 6282億1029万 | +37.86% |
| 02/10 | 2,850 | 2,890 | 2,829 | 2,890 | +2.52% | 756,500 | 5355億5391万 | +19.77% |
| 02/09 | 2,797 | 2,862 | 2,718 | 2,819 | +9.82% | 1,596,900 | 5223億9670万 | +18.2% |
| 02/06 | （5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.26%）アセットマネジメントOne（5.32%）みずほ銀行（1.58%） |
| 02/06 | 2,529 | 2,604 | 2,490 | 2,567 | +0.08% | 722,100 | 4756億9788万 | +8.91% |
| 02/05 | （5%ルール）アモーヴァ・アセットマネジメント（2.71%）三井住友トラスト・アセットマネジメント（1.69%）三井住友信託銀行（0.62%） |
| 02/05 | 2,698 | 2,698 | 2,542 | 2,565 | -1.65% | 706,600 | 4753億2726万 | +9.62% |
| 02/04 | 2,552 | 2,639 | 2,534 | 2,608 | +2.6% | 747,700 | 4832億9570万 | +12.37% |
| 02/03 | 2,470 | 2,547 | 2,436 | 2,542 | +4.48% | 670,700 | 4710億6506万 | +10.57% |
| 02/02 | 2,393 | 2,487 | 2,385 | 2,433 | -0.41% | 1,236,300 | 4508億6597万 | +6.62% |
| 01/30 | 2,499 | 2,597 | 2,428 | 2,443 | -1.45% | 1,703,100 | 4527億1910万 | +7.72% |
| 01/29 | 2,479 | 2,495 | 2,431 | 2,479 | +0.69% | 872,400 | 4593億9036万 | +10.13% |
| 01/28 | 2,455 | 2,479 | 2,419 | 2,462 | +0.78% | 777,100 | 4562億4004万 | +10.3% |
| 01/27 | 2,404 | 2,480 | 2,400 | 2,443 | +0.12% | 777,400 | 4527億1910万 | +10.44% |
| 01/26 | 2,410 | 2,457 | 2,405 | 2,440 | +1.62% | 938,400 | 4521億6316万 | +11.21% |
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。
