| 2026 |
| 05/13 | 3,810 | 3,840 | 3,665 | 3,745 | -3.1% | 231,600 | 660億1611万 | -9.48% |
| 05/12 | 4,060 | 4,095 | 3,850 | 3,865 | -15.05% | 370,400 | 681億3144万 | -6.67% |
| 05/11 | （IR情報）16:00 中期経営計画の策定に関するお知らせ |
| 05/11 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/11 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 4,385 | 4,595 | 4,385 | 4,550 | +2.25% | 179,700 | 802億649万 | +9.82% |
| 05/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,073株（0.55%）+0.03% |
| 05/08 | 4,150 | 4,455 | 4,150 | 4,450 | +2.06% | 138,700 | 784億4371万 | +8.27% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 92,273株（0.52%）再IN |
| 05/07 | （IR情報）15:30 特別損失(減損損失)の計上および通期連結業績予想の修正に関するお知らせ |
| 05/07 | 4,230 | 4,430 | 4,205 | 4,360 | +8.46% | 94,900 | 768億5720万 | +6.78% |
| 05/01 | 4,040 | 4,045 | 3,930 | 4,020 | -0.62% | 56,100 | 708億6375万 | -0.89% |
| 04/30 | 4,085 | 4,085 | 3,940 | 4,045 | -0.98% | 65,300 | 713億445万 | -0.02% |
| 04/28 | 4,055 | 4,085 | 3,980 | 4,085 | +2% | 59,500 | 720億956万 | +1.14% |
| 04/27 | 4,050 | 4,065 | 3,890 | 4,005 | +0.25% | 65,300 | 705億9933万 | -0.45% |
| 04/24 | 3,880 | 4,010 | 3,880 | 3,995 | +2.3% | 63,100 | 704億2306万 | -0.32% |
| 04/23 | 3,950 | 4,020 | 3,840 | 3,905 | -1.14% | 62,800 | 688億3655万 | -2.38% |
| 04/22 | 4,040 | 4,045 | 3,925 | 3,950 | -3.54% | 65,100 | 696億2981万 | -1.4% |
| 04/21 | 4,220 | 4,270 | 4,075 | 4,095 | -1.44% | 84,800 | 721億8584万 | +2.3% |
| 04/20 | 4,390 | 4,425 | 4,150 | 4,155 | -0.6% | 79,200 | 732億4350万 | +3.95% |
| 04/17 | 4,310 | 4,330 | 4,145 | 4,180 | -3.69% | 63,500 | 736億8420万 | +4.76% |
| 04/16 | 4,245 | 4,390 | 4,245 | 4,340 | +1.88% | 80,500 | 765億465万 | +8.91% |
| 04/15 | 4,330 | 4,405 | 4,210 | 4,260 | -1.62% | 87,600 | 750億9442万 | +7.14% |
| 04/14 | 4,500 | 4,500 | 4,320 | 4,330 | -2.7% | 103,100 | 763億2837万 | +9.29% |
| 04/13 | （IR情報）18:30 株式無償割当てによる1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 04/13 | 4,310 | 4,535 | 4,295 | 4,450 | +1.71% | 121,800 | 784億4371万 | +13% |
| 04/10 | 4,310 | 4,420 | 4,280 | 4,375 | +2.22% | 125,200 | 771億2162万 | +11.69% |
| 04/09 | 4,235 | 4,345 | 4,150 | 4,280 | +1.9% | 109,800 | 754億4698万 | +9.66% |
| 04/08 | 4,180 | 4,210 | 4,060 | 4,200 | +7.69% | 89,500 | 740億3676万 | +8.19% |
| 04/07 | （5%ルール）Axium Capital Pte.Ltd.（8.03%） |
| 04/07 | 3,940 | 3,975 | 3,840 | 3,900 | -1.02% | 56,000 | 687億4842万 | +0.57% |
| 04/06 | 3,865 | 4,025 | 3,865 | 3,940 | +0.13% | 57,300 | 694億5353万 | +1.26% |
| 04/03 | 3,860 | 3,975 | 3,860 | 3,935 | +2.08% | 47,400 | 693億6539万 | +0.87% |
| 04/02 | 3,960 | 3,995 | 3,790 | 3,855 | -1.28% | 72,500 | 679億5516万 | -1.38% |
| 04/01 | 3,990 | 3,990 | 3,830 | 3,905 | +4.83% | 71,000 | 688億3655万 | -0.51% |
| 04/01 | 株式分割 1→1.05 |
| 03/31 | 3,585 | 3,820 | 3,535 | 3,725 | -1.84% | 161,300 | 656億6355万 | -5.55% |
| 03/30 | 3,470 | 3,820 | 3,450 | 3,795 | +3.37% | 159,800 | 668億9750万 | -4.09% |
| 03/27 | 3,681 | 3,757 | 3,662 | 3,671 | -2.65% | 109,515 | 679億5516万 | -7.54% |
| 03/26 | 3,852 | 3,890 | 3,710 | 3,771 | -2.34% | 100,485 | 698億608万 | -5.5% |
| 03/25 | 3,743 | 3,919 | 3,743 | 3,862 | +4.51% | 77,280 | 714億8072万 | -3.67% |
| 03/24 | 3,752 | 3,767 | 3,638 | 3,695 | +1.84% | 82,740 | 683億9586万 | -8.08% |
| 03/23 | 3,590 | 3,676 | 3,471 | 3,629 | -4.27% | 130,935 | 671億6191万 | -9.87% |
| 03/19 | 3,943 | 3,976 | 3,752 | 3,790 | -6.9% | 79,275 | 701億5864万 | -6.22% |
| 03/18 | 3,990 | 4,095 | 3,981 | 4,071 | +5.17% | 46,830 | 753億5884万 | +0.7% |
| 03/17 | 4,005 | 4,114 | 3,867 | 3,871 | -1.69% | 80,640 | 716億5700万 | -3.77% |
| 03/16 | 3,919 | 4,038 | 3,910 | 3,938 | -1.08% | 73,710 | 728億9095万 | -1.65% |
| 03/13 | 3,910 | 4,024 | 3,910 | 3,981 | -1.53% | 67,410 | 736億8420万 | +0.07% |
| 03/12 | 4,057 | 4,171 | 4,010 | 4,043 | -1.96% | 80,430 | 748億3001万 | +2.48% |
| 03/11 | 4,000 | 4,229 | 3,995 | 4,124 | +5.48% | 100,485 | 763億2837万 | +5.82% |
| 03/10 | 3,857 | 4,005 | 3,833 | 3,910 | +4.99% | 108,885 | 723億6211万 | +1.86% |
| 03/09 | 3,624 | 3,729 | 3,581 | 3,724 | -5.21% | 228,165 | 689億2469万 | -1.64% |
| 03/06 | 3,948 | 3,995 | 3,786 | 3,929 | -2.71% | 124,320 | 727億1467万 | +5.01% |
| 03/05 | 4,000 | 4,157 | 3,967 | 4,038 | +7.48% | 136,710 | 747億4187万 | +9.49% |
| 03/04 | 3,952 | 4,057 | 3,667 | 3,757 | -8.04% | 225,960 | 695億4167万 | +3.47% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,550株（0.43%）-0.08%義務消失 |
| 03/03 | 4,267 | 4,429 | 4,086 | 4,086 | -3.49% | 166,530 | 756億2326万 | +14.03% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,150株（0.51%）+0.01% |
| 03/02 | 4,124 | 4,276 | 4,038 | 4,233 | +1.02% | 132,300 | 783億5557万 | +20.03% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,150株（0.5%）再IN |
| 02/27 | 4,114 | 4,214 | 4,100 | 4,190 | +1.5% | 63,630 | 775億6232万 | +20.87% |
| 02/26 | 4,324 | 4,348 | 4,119 | 4,129 | -3.02% | 137,340 | 764億1651万 | +21.25% |
| 02/25 | 4,443 | 4,462 | 4,252 | 4,257 | -2.72% | 139,965 | 787億9626万 | +27.19% |
| 02/24 | 4,119 | 4,486 | 4,048 | 4,376 | +7.99% | 263,235 | 809億9974万 | +33.22% |
| 02/20 | 4,124 | 4,210 | 4,048 | 4,052 | -2.52% | 98,805 | 750億628万 | +25.85% |
| 02/19 | 4,124 | 4,210 | 4,071 | 4,157 | -0.23% | 144,585 | 769億4534万 | +31.26% |
| 02/18 | 4,238 | 4,305 | 4,124 | 4,167 | -1.24% | 174,405 | 771億2162万 | +33.93% |
| 02/17 | 4,171 | 4,338 | 4,138 | 4,219 | +1.96% | 290,010 | 780億9115万 | +38.19% |
| 02/16 | 3,895 | 4,276 | 3,843 | 4,138 | +8.08% | 465,150 | 765億9279万 | +38.31% |
| 02/13 | （IR情報）17:30 株式の無償割当てに関するお知らせ |
| 02/13 | 3,967 | 3,995 | 3,781 | 3,829 | -5.08% | 159,495 | 708億6375万 | +30.45% |
| 02/12 | 3,790 | 4,114 | 3,767 | 4,033 | +5.22% | 339,045 | 746億5373万 | +39.42% |
| 02/10 | 3,624 | 3,867 | 3,600 | 3,833 | +7.76% | 310,800 | 709億5189万 | +34.98% |
| 02/09 | 3,495 | 3,581 | 3,438 | 3,557 | +4.33% | 162,435 | 658億3983万 | +27.31% |
| 02/06 | 3,200 | 3,410 | 3,124 | 3,410 | +4.37% | 202,335 | 631億752万 | +23.49% |
| 02/05 | 3,105 | 3,381 | 3,033 | 3,267 | +3.16% | 342,615 | 604億6335万 | +19.53% |
| 02/04 | 3,095 | 3,214 | 2,962 | 3,167 | +11.69% | 540,750 | 586億1243万 | +16.81% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算説明 |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 2,676 | 2,844 | 2,676 | 2,835 | +7.12% | 213,045 | 524億7796万 | +5.24% |
| 02/02 | 2,643 | 2,716 | 2,619 | 2,647 | +1.39% | 126,735 | 489億8765万 | -1.57% |
| 01/30 | 2,648 | 2,648 | 2,581 | 2,610 | +0.4% | 87,885 | 483億1779万 | -3.17% |
| 01/29 | 2,624 | 2,632 | 2,581 | 2,600 | -0.36% | 58,695 | 481億2389万 | -3.85% |
| 01/28 | 2,571 | 2,651 | 2,558 | 2,610 | -0.18% | 65,940 | 483億17万 | -3.6% |
| 01/27 | 2,575 | 2,647 | 2,550 | 2,614 | +2.5% | 72,345 | 483億8831万 | -3.46% |
| 01/26 | 2,649 | 2,649 | 2,550 | 2,550 | -5.4% | 143,325 | 472億724万 | -5.89% |
| 01/23 | 2,754 | 2,754 | 2,683 | 2,696 | -0.98% | 43,785 | 499億430万 | -0.66% |
| 01/22 | 2,667 | 2,730 | 2,648 | 2,723 | +2.33% | 168,420 | 503億9788万 | +0.22% |
| 01/21 | 2,621 | 2,678 | 2,597 | 2,661 | -0.29% | 109,410 | 492億5207万 | -2.17% |
| 01/20 | 2,724 | 2,725 | 2,653 | 2,669 | -1.37% | 64,155 | 493億9309万 | -2.03% |
| 01/19 | 2,749 | 2,749 | 2,703 | 2,706 | -1.56% | 52,605 | 500億8057万 | -0.93% |
| 01/16 | 2,728 | 2,757 | 2,676 | 2,749 | +0.91% | 53,445 | 508億7383万 | +0.39% |
| 01/15 | 2,763 | 2,767 | 2,687 | 2,724 | -1.38% | 81,795 | 504億1550万 | -0.81% |
| 01/14 | 2,708 | 2,772 | 2,706 | 2,762 | +2.04% | 104,685 | 511億2062万 | +0.32% |
| 01/13 | 2,761 | 2,761 | 2,702 | 2,707 | +0.28% | 56,385 | 500億9820万 | -1.79% |
| 01/09 | （5%ルール）Axium Capital Pte.Ltd.（5.92%） |
| 01/09 | 2,697 | 2,721 | 2,670 | 2,699 | -0.56% | 36,330 | 499億5718万 | -2.31% |
| 01/08 | 2,762 | 2,790 | 2,714 | 2,714 | -2.13% | 135,135 | 502億3923万 | -2.01% |
| 01/07 | 2,718 | 2,835 | 2,691 | 2,773 | +2.03% | 55,230 | 513億3215万 | -0.28% |
| 01/06 | 2,712 | 2,767 | 2,696 | 2,718 | +1.21% | 65,625 | 503億974万 | -2.65% |
| 01/05 | 2,737 | 2,739 | 2,672 | 2,686 | -1.84% | 83,055 | 497億1039万 | -4.18% |
| 2025 |
| 12/30 | 2,730 | 2,765 | 2,697 | 2,736 | +0.98% | 54,705 | 506億4466万 | -2.73% |
| 12/29 | 2,705 | 2,757 | 2,693 | 2,710 | -0.28% | 44,730 | 501億5109万 | -3.99% |
| 12/26 | 2,708 | 2,746 | 2,706 | 2,717 | -0.59% | 34,545 | 502億9211万 | -4.12% |
| 12/25 | 2,719 | 2,743 | 2,714 | 2,733 | +0.35% | 48,615 | 505億9178万 | -4.06% |
| 12/24 | 2,775 | 2,820 | 2,713 | 2,724 | -3.15% | 70,245 | 504億1550万 | -4.7% |
| 12/23 | 2,805 | 2,832 | 2,775 | 2,812 | +0.34% | 34,440 | 520億5489万 | -2.08% |
| 12/22 | 2,742 | 2,838 | 2,717 | 2,803 | +4.99% | 55,755 | 518億7861万 | -2.61% |
| 12/19 | 2,620 | 2,693 | 2,620 | 2,670 | +1.15% | 139,860 | 494億1072万 | -7.34% |
| 12/18 | 2,630 | 2,655 | 2,626 | 2,639 | -1.56% | 46,305 | 488億4663万 | -8.68% |
| 12/17 | 2,638 | 2,690 | 2,618 | 2,681 | +1.66% | 86,835 | 496億2225万 | -7.3% |
| 12/16 | 2,774 | 2,789 | 2,626 | 2,637 | -5.11% | 102,480 | 488億1137万 | -8.75% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 69,573株（0.39%）-0.16%義務消失 |
| 12/15 | 2,738 | 2,795 | 2,734 | 2,779 | -0.1% | 52,710 | 514億3792万 | -3.91% |
| 12/12 | 2,813 | 2,818 | 2,764 | 2,782 | +0.48% | 47,670 | 514億9080万 | -3.47% |
| 12/11 | 2,827 | 2,827 | 2,735 | 2,769 | -2.48% | 159,600 | 512億4401万 | -3.7% |
| 12/10 | 2,881 | 2,905 | 2,810 | 2,839 | -1.45% | 108,570 | 525億4847万 | -1.15% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 97,473株（0.55%）再IN |
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。
