| 2026 |
| 08/04 | 3,265 | 3,294 | 3,234 | 3,262 | -0.49% | 307,200 | 6027億2450万 | -0.49% |
| 08/03 | 3,300 | 3,354 | 3,194 | 3,278 | -1.35% | 327,000 | 6056億8084万 | +0.18% |
| 07/31 | 3,327 | 3,394 | 3,275 | 3,323 | +0.42% | 439,700 | 6139億9556万 | +1.81% |
| 07/30 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 3,220 | 3,404 | 3,186 | 3,309 | +0.24% | 804,600 | 6114億876万 | +1.69% |
| 07/29 | 3,341 | 3,351 | 3,227 | 3,301 | -1.99% | 506,000 | 6099億3059万 | +1.76% |
| 07/28 | 3,423 | 3,458 | 3,351 | 3,368 | -2.77% | 279,900 | 6223億1028万 | +4.11% |
| 07/27 | 3,401 | 3,475 | 3,387 | 3,464 | +1.58% | 313,100 | 6400億4834万 | +7.44% |
| 07/24 | 3,368 | 3,410 | 3,333 | 3,410 | +0.53% | 313,300 | 6300億7068万 | +6.33% |
| 07/23 | 3,342 | 3,392 | 3,340 | 3,392 | +1.07% | 243,900 | 6267億4479万 | +6.13% |
| 07/22 | 3,340 | 3,390 | 3,307 | 3,356 | +1.39% | 295,000 | 6200億9302万 | +5.4% |
| 07/21 | 3,170 | 3,310 | 3,149 | 3,310 | +6.02% | 432,900 | 6115億9353万 | +4.28% |
| 07/17 | 3,322 | 3,339 | 3,103 | 3,122 | -5.96% | 425,600 | 5768億5650万 | -1.45% |
| 07/16 | 3,358 | 3,370 | 3,308 | 3,320 | -1.07% | 175,900 | 6134億4125万 | +4.83% |
| 07/15 | 3,318 | 3,356 | 3,301 | 3,356 | +1.98% | 306,900 | 6200億9302万 | +6.34% |
| 07/14 | 3,270 | 3,301 | 3,230 | 3,291 | +0.8% | 208,500 | 6080億8287万 | +4.64% |
| 07/13 | 3,270 | 3,312 | 3,253 | 3,265 | +0.93% | 237,300 | 6032億7882万 | +4.11% |
| 07/10 | 3,246 | 3,296 | 3,225 | 3,235 | -0.31% | 308,300 | 5977億3567万 | +3.55% |
| 07/09 | 3,276 | 3,276 | 3,212 | 3,245 | -1.55% | 260,600 | 5995億8339万 | +4.21% |
| 07/08 | 3,240 | 3,314 | 3,234 | 3,296 | +1.89% | 329,900 | 6090億673万 | +6.25% |
| 07/07 | 3,293 | 3,318 | 3,235 | 3,235 | -0.15% | 443,000 | 5977億3567万 | +4.83% |
| 07/06 | 3,213 | 3,240 | 3,170 | 3,240 | +0.47% | 360,800 | 5986億5953万 | +5.4% |
| 07/03 | 3,217 | 3,237 | 3,163 | 3,225 | +1.8% | 330,000 | 5958億8796万 | +5.39% |
| 07/02 | 3,170 | 3,196 | 3,133 | 3,168 | +2.09% | 409,800 | 5853億5598万 | +3.83% |
| 07/01 | 3,078 | 3,120 | 3,072 | 3,103 | +0.78% | 349,200 | 5733億4584万 | +1.9% |
| 06/30 | 3,096 | 3,127 | 3,078 | 3,079 | -0.74% | 323,500 | 5689億1132万 | +1.18% |
| 06/29 | 3,125 | 3,149 | 3,067 | 3,102 | +0.39% | 399,900 | 5731億6107万 | +1.91% |
| 06/26 | 3,091 | 3,106 | 3,064 | 3,090 | +0.72% | 266,700 | 5709億4381万 | +1.51% |
| 06/25 | 3,090 | 3,090 | 3,038 | 3,068 | +0.66% | 250,100 | 5668億7884万 | +0.79% |
| 06/24 | 3,099 | 3,121 | 3,032 | 3,048 | -1.07% | 228,400 | 5631億8341万 | 0% |
| 06/23 | 3,098 | 3,128 | 3,079 | 3,081 | -0.52% | 251,500 | 5692億8087万 | +1.02% |
| 06/22 | 3,001 | 3,109 | 2,995 | 3,097 | +1.98% | 249,300 | 5722億3721万 | +1.54% |
| 06/19 | 3,131 | 3,151 | 3,035 | 3,037 | -3.34% | 830,800 | 5611億5092万 | -0.3% |
| 06/18 | 3,126 | 3,166 | 3,107 | 3,142 | +1.81% | 237,400 | 5805億5193万 | +3.15% |
| 06/17 | 3,182 | 3,226 | 3,081 | 3,086 | -1.09% | 335,000 | 5702億472万 | +1.51% |
| 06/16 | 3,100 | 3,143 | 3,040 | 3,120 | -1.05% | 311,500 | 5764億8695万 | +2.8% |
| 06/15 | 3,150 | 3,216 | 3,133 | 3,153 | +1.74% | 335,800 | 5825億8441万 | +4.13% |
| 06/12 | 3,107 | 3,131 | 3,080 | 3,099 | +1.61% | 462,700 | 5726億675万 | +2.68% |
| 06/11 | 3,068 | 3,080 | 2,992 | 3,050 | -0.62% | 261,000 | 5635億5295万 | +1.36% |
| 06/10 | 3,075 | 3,143 | 3,060 | 3,069 | +0.29% | 373,900 | 5670億6361万 | +2.13% |
| 06/09 | 2,989 | 3,086 | 2,980 | 3,060 | +2.93% | 394,000 | 5654億67万 | +2.14% |
| 06/08 | 2,932 | 2,973 | 2,899 | 2,973 | -0.2% | 365,700 | 5493億2555万 | -0.6% |
| 06/05 | 3,000 | 3,039 | 2,971 | 2,979 | +0.95% | 256,900 | 5504億3418万 | -0.47% |
| 06/04 | 2,898 | 2,996 | 2,856 | 2,951 | +1.51% | 268,500 | 5452億6058万 | -1.17% |
| 06/03 | 2,933 | 2,959 | 2,880 | 2,907 | -0.21% | 361,700 | 5371億3063万 | -2.45% |
| 06/02 | 2,871 | 2,925 | 2,812 | 2,913 | +0.07% | 307,400 | 5382億3926万 | -2.15% |
| 06/01 | 2,965 | 2,972 | 2,900 | 2,911 | -2.58% | 470,100 | 5378億6972万 | -2.12% |
| 05/29 | 3,009 | 3,064 | 2,988 | 2,988 | -0.86% | 549,500 | 5520億9712万 | +0.5% |
| 05/28 | 3,040 | 3,045 | 2,972 | 3,014 | -1.12% | 436,600 | 5569億118万 | +1.41% |
| 05/27 | 3,081 | 3,117 | 3,047 | 3,048 | -1.99% | 349,400 | 5631億8341万 | +2.56% |
| 05/26 | 3,080 | 3,117 | 3,037 | 3,110 | +0.23% | 277,700 | 5746億3924万 | +4.64% |
| 05/25 | 3,103 | 3,119 | 3,046 | 3,103 | 0% | 290,700 | 5733億4584万 | +4.51% |
| 05/22 | （IR情報）14:00 (追加)「2026年3月期決算短信〔日本基準〕(連結)」補足説明資料の追加に関するお知らせ |
| 05/22 | 3,187 | 3,187 | 3,103 | 3,103 | -1.8% | 280,200 | 5733億4584万 | +4.58% |
| 05/21 | 3,147 | 3,192 | 3,136 | 3,160 | +2.36% | 341,500 | 5838億7781万 | +6.54% |
| 05/20 | 3,129 | 3,149 | 3,036 | 3,087 | +0.16% | 409,100 | 5703億8950万 | +4.18% |
| 05/19 | 3,067 | 3,154 | 3,065 | 3,082 | +2.53% | 516,100 | 5694億6564万 | +4.05% |
| 05/18 | 3,025 | 3,029 | 2,978 | 3,006 | -0.89% | 386,800 | 5554億2301万 | +1.45% |
| 05/15 | 2,996 | 3,076 | 2,991 | 3,033 | +1.23% | 479,000 | 5604億1184万 | +2.36% |
| 05/14 | 2,961 | 3,006 | 2,937 | 2,996 | +0.98% | 407,600 | 5535億7529万 | +1.15% |
| 05/13 | 2,925 | 2,977 | 2,910 | 2,967 | +1.4% | 455,400 | 5482億1692万 | +0.2% |
| 05/12 | 2,915 | 2,945 | 2,900 | 2,926 | +0.07% | 439,300 | 5406億4129万 | -1.25% |
| 05/11 | 2,871 | 2,937 | 2,862 | 2,924 | +1.85% | 477,100 | 5402億7175万 | -1.52% |
| 05/08 | 2,873 | 2,890 | 2,825 | 2,871 | -2.58% | 796,800 | 5304億7886万 | -3.1% |
| 05/07 | 2,938 | 2,974 | 2,868 | 2,947 | +3.55% | 1,067,000 | 5445億2149万 | -0.41% |
| 05/01 | （IR情報）14:00 「剰余金の配当(増配)」に関するお知らせ |
| 05/01 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/01 | 2,933 | 2,997 | 2,828 | 2,846 | -2.77% | 1,705,200 | 5258億5957万 | -3.79% |
| 04/30 | 2,953 | 2,963 | 2,884 | 2,927 | -2.95% | 480,500 | 5408億2606万 | -1.11% |
| 04/28 | 2,841 | 3,016 | 2,823 | 3,016 | +7.33% | 534,400 | 5572億7072万 | +1.89% |
| 04/27 | 2,762 | 2,823 | 2,728 | 2,810 | +0.54% | 275,600 | 5192億780万 | -4.84% |
| 04/24 | 2,848 | 2,848 | 2,759 | 2,795 | -1.41% | 336,100 | 5164億3623万 | -5.25% |
| 04/23 | 2,809 | 2,842 | 2,792 | 2,835 | -0.32% | 372,200 | 5238億2709万 | -3.93% |
| 04/22 | 2,915 | 2,920 | 2,830 | 2,844 | -1.83% | 428,600 | 5254億9003万 | -3.72% |
| 04/21 | 2,957 | 2,968 | 2,886 | 2,897 | -2.26% | 372,200 | 5352億8292万 | -1.9% |
| 04/20 | 3,037 | 3,038 | 2,957 | 2,964 | -1.5% | 278,200 | 5476億6261万 | +0.51% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 38,763株（0.02%）-0.55%義務消失 |
| 04/17 | 3,025 | 3,047 | 2,983 | 3,009 | -0.69% | 421,100 | 5559億7732万 | +2.21% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 1,064,802株（0.57%）新規 |
| 04/16 | 3,088 | 3,090 | 3,030 | 3,030 | -0.56% | 226,800 | 5598億5752万 | +3.24% |
| 04/15 | 3,091 | 3,112 | 3,042 | 3,047 | -0.23% | 236,600 | 5629億9864万 | +3.92% |
| 04/14 | 3,096 | 3,097 | 3,044 | 3,054 | -0.62% | 255,600 | 5642億9204万 | +4.3% |
| 04/13 | 3,075 | 3,101 | 3,037 | 3,073 | -0.42% | 239,000 | 5678億269万 | +5.31% |
| 04/10 | 3,098 | 3,146 | 3,081 | 3,086 | +0.62% | 264,400 | 5702億472万 | +5.9% |
| 04/09 | 3,104 | 3,126 | 3,058 | 3,067 | -1.1% | 315,600 | 5666億9407万 | +5.47% |
| 04/08 | 3,141 | 3,156 | 3,073 | 3,101 | +3.13% | 426,500 | 5729億7630万 | +7.04% |
| 04/07 | 3,001 | 3,053 | 2,996 | 3,007 | +0.2% | 327,800 | 5556億778万 | +3.9% |
| 04/06 | 3,004 | 3,033 | 2,984 | 3,001 | +0.54% | 187,400 | 5544億9915万 | +3.63% |
| 04/03 | 3,042 | 3,045 | 2,968 | 2,985 | -0.93% | 387,200 | 5515億4281万 | +2.75% |
| 04/02 | 3,141 | 3,158 | 3,008 | 3,013 | -1.92% | 475,200 | 5567億1641万 | +3.47% |
| 04/01 | 2,936 | 3,095 | 2,927 | 3,072 | +10.98% | 1,138,600 | 5676億1792万 | +5.39% |
| 04/01 | （空売り報告）Citigroup Global Markets Limited 836,600株（0.45%）-0.09%義務消失 |
| 03/31 | 2,749 | 2,827 | 2,709 | 2,768 | -0.75% | 438,900 | 5114億4740万 | -5.24% |
| 03/30 | 2,730 | 2,802 | 2,726 | 2,789 | -4.55% | 391,600 | 5153億2760万 | -5.26% |
| 03/27 | 2,874 | 2,947 | 2,872 | 2,922 | +1% | 599,800 | 5399億220万 | -1.58% |
| 03/26 | 2,925 | 2,939 | 2,841 | 2,893 | -1.09% | 290,200 | 5345億4383万 | -3.08% |
| 03/26 | （空売り報告）Citigroup Global Markets Limited 1,015,300株（0.54%）新規 |
| 03/25 | 2,929 | 2,947 | 2,909 | 2,925 | +3.14% | 434,500 | 5404億5652万 | -2.47% |
| 03/24 | 2,835 | 2,858 | 2,798 | 2,836 | +3.69% | 320,300 | 5240億1186万 | -5.97% |
| 03/23 | 2,718 | 2,758 | 2,681 | 2,735 | -3.32% | 484,700 | 5053億4994万 | -10% |
| 03/19 | 2,842 | 2,883 | 2,818 | 2,829 | -2.92% | 377,400 | 5227億1846万 | -7.79% |
| 03/18 | 2,845 | 2,925 | 2,841 | 2,914 | +3.66% | 355,300 | 5384億2403万 | -5.7% |
| 03/17 | 2,830 | 2,865 | 2,795 | 2,811 | +0.68% | 303,200 | 5193億9257万 | -9.5% |
| 03/16 | 2,805 | 2,830 | 2,776 | 2,792 | -1.45% | 373,000 | 5158億8191万 | -10.6% |
| 03/13 | 2,756 | 2,842 | 2,752 | 2,833 | +1.11% | 569,600 | 5234億5754万 | -9.6% |
| 03/12 | 2,877 | 2,881 | 2,773 | 2,802 | -4.69% | 631,400 | 5177億2963万 | -10.82% |
| 03/11 | 2,976 | 3,014 | 2,939 | 2,940 | -0.37% | 293,800 | 5432億2809万 | -6.55% |
| 03/10 | 2,875 | 2,969 | 2,869 | 2,951 | +4.98% | 442,500 | 5452億6058万 | -5.93% |
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。
