| 2026 |
| 06/03 | 3,342 | 3,392 | 3,326 | 3,392 | +1.5% | 389,200 | 4787億200万 | -2.67% |
| 06/02 | 3,301 | 3,344 | 3,251 | 3,342 | -0.24% | 410,200 | 4716億4566万 | -4.24% |
| 06/01 | 3,350 | 3,352 | 3,290 | 3,350 | -1.27% | 407,700 | 4727億7468万 | -4.18% |
| 05/29 | 3,423 | 3,433 | 3,393 | 3,393 | -0.96% | 462,500 | 4788億4313万 | -3.11% |
| 05/28 | 3,435 | 3,462 | 3,405 | 3,426 | -0.75% | 353,700 | 4835億31万 | -2.34% |
| 05/27 | 3,413 | 3,470 | 3,403 | 3,452 | +1.14% | 484,700 | 4871億6961万 | -1.74% |
| 05/26 | 3,434 | 3,454 | 3,397 | 3,413 | -0.61% | 311,600 | 4816億6566万 | -2.9% |
| 05/25 | 3,495 | 3,502 | 3,420 | 3,434 | -2.05% | 363,800 | 4846億2933万 | -2.53% |
| 05/22 | 3,544 | 3,558 | 3,475 | 3,506 | -0.88% | 375,300 | 4947億9045万 | -0.62% |
| 05/21 | 3,592 | 3,609 | 3,528 | 3,537 | -0.37% | 337,100 | 4991億6538万 | +0.06% |
| 05/20 | 3,548 | 3,569 | 3,522 | 3,550 | -0.17% | 444,600 | 5010億3万 | +0.17% |
| 05/19 | 3,517 | 3,596 | 3,510 | 3,556 | +2.57% | 677,500 | 5018億4679万 | +0.11% |
| 05/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.5%義務消失 |
| 05/18 | 3,460 | 3,492 | 3,427 | 3,467 | +0.14% | 522,000 | 4892億8651万 | -2.58% |
| 05/15 | 3,410 | 3,462 | 3,394 | 3,462 | +2.52% | 624,200 | 4885億8088万 | -2.94% |
| 05/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 709,215株（0.5%）新規 |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 137,092株（0.09%）-0.51%義務消失 |
| 05/14 | 3,380 | 3,404 | 3,322 | 3,377 | +0.93% | 603,300 | 4765億8510万 | -5.56% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 847,092株（0.6%）再IN |
| 05/13 | 3,434 | 3,461 | 3,322 | 3,346 | -2.48% | 955,200 | 4722億1017万 | -6.72% |
| 05/12 | （IR情報）10:40 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/12 | （IR情報）10:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,526 | 3,761 | 3,211 | 3,431 | -4.14% | 1,975,200 | 4842億595万 | -4.69% |
| 05/11 | 3,590 | 3,603 | 3,553 | 3,579 | -0.67% | 426,800 | 5050億9271万 | -0.91% |
| 05/08 | 3,690 | 3,700 | 3,574 | 3,603 | -2.36% | 499,300 | 5084億7975万 | -0.33% |
| 05/07 | 3,680 | 3,750 | 3,647 | 3,690 | +2.84% | 673,900 | 5207億5778万 | +2.02% |
| 05/01 | 3,567 | 3,615 | 3,553 | 3,588 | +0.73% | 277,900 | 5063億6285万 | -0.86% |
| 04/30 | 3,556 | 3,562 | 3,507 | 3,562 | -1.22% | 333,600 | 5026億9355万 | -1.74% |
| 04/28 | 3,549 | 3,606 | 3,536 | 3,606 | +1.61% | 417,900 | 5089億313万 | -0.72% |
| 04/27 | 3,502 | 3,549 | 3,492 | 3,549 | +1.02% | 288,300 | 5008億5891万 | -2.39% |
| 04/24 | 3,524 | 3,526 | 3,481 | 3,513 | +0.06% | 266,200 | 4957億7834万 | -3.46% |
| 04/23 | 3,508 | 3,518 | 3,478 | 3,511 | 0% | 338,100 | 4954億9609万 | -3.7% |
| 04/22 | 3,482 | 3,527 | 3,479 | 3,511 | +0.54% | 440,700 | 4954億9609万 | -4.02% |
| 04/21 | 3,516 | 3,534 | 3,486 | 3,492 | -1.27% | 329,800 | 4928億1468万 | -4.8% |
| 04/20 | 3,572 | 3,572 | 3,518 | 3,537 | -0.11% | 259,200 | 4991億6538万 | -3.86% |
| 04/17 | 3,529 | 3,555 | 3,492 | 3,541 | +0.51% | 482,200 | 4997億2989万 | -4.04% |
| 04/16 | 3,602 | 3,606 | 3,523 | 3,523 | -1.98% | 630,800 | 4971億8961万 | -4.81% |
| 04/15 | 3,572 | 3,605 | 3,568 | 3,594 | +1.04% | 411,800 | 5072億961万 | -3.26% |
| 04/14 | 3,667 | 3,680 | 3,557 | 3,557 | -3.79% | 530,300 | 5019億8792万 | -4.51% |
| 04/13 | 3,740 | 3,748 | 3,697 | 3,697 | -1.52% | 260,200 | 5217億4567万 | -1.02% |
| 04/10 | 3,732 | 3,768 | 3,720 | 3,754 | +0.13% | 234,000 | 5297億8989万 | +0.27% |
| 04/09 | 3,750 | 3,774 | 3,731 | 3,749 | +0.16% | 320,800 | 5290億8426万 | -0.08% |
| 04/08 | 3,761 | 3,761 | 3,703 | 3,743 | +2.13% | 358,900 | 5282億3750万 | -0.45% |
| 04/07 | 3,690 | 3,700 | 3,658 | 3,665 | -0.16% | 229,500 | 5172億2961万 | -2.86% |
| 04/06 | 3,680 | 3,701 | 3,655 | 3,671 | +0.22% | 150,500 | 5180億7637万 | -3.22% |
| 04/03 | 3,654 | 3,679 | 3,648 | 3,663 | +0.08% | 240,900 | 5169億4736万 | -3.83% |
| 04/02 | 3,744 | 3,765 | 3,656 | 3,660 | -2.01% | 388,500 | 5165億2398万 | -4.26% |
| 04/01 | 3,739 | 3,749 | 3,694 | 3,735 | +2.08% | 267,000 | 5271億848万 | -2.66% |
| 03/31 | 3,636 | 3,687 | 3,623 | 3,659 | +0.16% | 262,500 | 5163億8285万 | -4.96% |
| 03/30 | 3,631 | 3,667 | 3,587 | 3,653 | -2.61% | 380,900 | 5155億3609万 | -5.49% |
| 03/27 | 3,734 | 3,768 | 3,734 | 3,751 | +0.7% | 349,600 | 5293億6651万 | -3.32% |
| 03/26 | 3,738 | 3,753 | 3,693 | 3,725 | -0.56% | 281,900 | 5256億9722万 | -4.32% |
| 03/25 | 3,760 | 3,766 | 3,731 | 3,746 | +1.19% | 235,600 | 5286億6088万 | -4.05% |
| 03/24 | 3,687 | 3,708 | 3,658 | 3,702 | +1.87% | 246,300 | 5224億5130万 | -5.44% |
| 03/23 | 3,631 | 3,662 | 3,601 | 3,634 | -1.01% | 293,800 | 5128億5468万 | -7.46% |
| 03/19 | 3,761 | 3,787 | 3,656 | 3,671 | -4.03% | 580,900 | 5180億7637万 | -7.09% |
| 03/18 | 3,753 | 3,828 | 3,745 | 3,825 | +1.65% | 204,000 | 5398億989万 | -3.82% |
| 03/17 | 3,761 | 3,787 | 3,743 | 3,763 | +0.19% | 283,500 | 5310億6003万 | -5.83% |
| 03/16 | 3,821 | 3,830 | 3,743 | 3,756 | -1.75% | 217,700 | 5300億7215万 | -6.45% |
| 03/13 | 3,781 | 3,839 | 3,770 | 3,823 | +0.29% | 254,700 | 5395億2764万 | -5.23% |
| 03/12 | 3,847 | 3,866 | 3,783 | 3,812 | -1.32% | 331,700 | 5379億7525万 | -5.83% |
| 03/11 | 3,874 | 3,922 | 3,855 | 3,863 | +0.7% | 249,400 | 5451億7271万 | -4.9% |
| 03/10 | 3,866 | 3,897 | 3,834 | 3,836 | +0.6% | 395,200 | 5413億6229万 | -5.8% |
| 03/09 | 3,730 | 3,834 | 3,728 | 3,813 | -2.9% | 339,400 | 5381億1637万 | -6.54% |
| 03/06 | 3,880 | 3,948 | 3,860 | 3,927 | -0.58% | 299,400 | 5542億482万 | -3.94% |
| 03/05 | （IR情報）17:00 役員人事に関するお知らせ |
| 03/05 | （IR情報）17:00 代表取締役の異動に関するお知らせ |
| 03/05 | 4,060 | 4,073 | 3,950 | 3,950 | -0.25% | 267,200 | 5574億5074万 | -3.47% |
| 03/04 | 4,006 | 4,037 | 3,888 | 3,960 | -2.49% | 351,200 | 5588億6201万 | -3.32% |
| 03/03 | 4,053 | 4,108 | 4,032 | 4,061 | -2.4% | 511,300 | 5731億1581万 | -0.98% |
| 03/02 | 4,120 | 4,195 | 4,093 | 4,161 | +2.16% | 580,000 | 5872億2849万 | +1.41% |
| 02/27 | 4,031 | 4,087 | 4,010 | 4,073 | +1.57% | 355,200 | 5748億933万 | -0.68% |
| 02/26 | 4,011 | 4,048 | 4,000 | 4,010 | -0.02% | 278,300 | 5659億1835万 | -2.2% |
| 02/25 | 4,076 | 4,081 | 3,981 | 4,011 | -1.21% | 327,900 | 5660億5947万 | -2.22% |
| 02/24 | 4,030 | 4,115 | 3,998 | 4,060 | +0.57% | 285,300 | 5729億7469万 | -1.12% |
| 02/20 | 4,020 | 4,064 | 4,003 | 4,037 | -0.1% | 327,100 | 5697億2877万 | -1.7% |
| 02/19 | 4,044 | 4,050 | 3,989 | 4,041 | -0.54% | 349,400 | 5702億9328万 | -1.65% |
| 02/18 | 4,050 | 4,117 | 4,041 | 4,063 | +1.25% | 459,000 | 5733億9807万 | -1.22% |
| 02/17 | 4,000 | 4,039 | 3,966 | 4,013 | +0.27% | 439,800 | 5663億4173万 | -2.41% |
| 02/16 | 4,043 | 4,062 | 3,967 | 4,002 | -0.47% | 577,400 | 5647億8933万 | -2.72% |
| 02/13 | 4,172 | 4,226 | 4,021 | 4,021 | -4.87% | 909,000 | 5674億7074万 | -2.26% |
| 02/12 | （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) |
| 02/12 | 4,311 | 4,456 | 4,132 | 4,227 | -1.93% | 909,500 | 5965億4286万 | +2.72% |
| 02/10 | 4,322 | 4,343 | 4,289 | 4,310 | +0.12% | 355,300 | 6082億5638万 | +4.92% |
| 02/09 | 4,297 | 4,318 | 4,263 | 4,305 | +1.49% | 394,200 | 6075億5074万 | +5.13% |
| 02/06 | 4,179 | 4,253 | 4,178 | 4,242 | +0.4% | 258,600 | 5986億5976万 | +3.95% |
| 02/05 | 4,198 | 4,258 | 4,173 | 4,225 | +0.91% | 339,100 | 5962億6060万 | +3.78% |
| 02/04 | 4,151 | 4,194 | 4,115 | 4,187 | +0.87% | 360,700 | 5908億9779万 | +3.13% |
| 02/03 | 4,102 | 4,180 | 4,089 | 4,151 | +1.19% | 362,800 | 5858億1722万 | +2.44% |
| 02/02 | 4,149 | 4,167 | 4,082 | 4,102 | +1.06% | 374,800 | 5789億201万 | +1.41% |
| 01/30 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（6.32%） |
| 01/30 | 4,031 | 4,083 | 4,009 | 4,059 | +1.4% | 391,700 | 5728億3356万 | +0.47% |
| 01/29 | 3,986 | 4,003 | 3,946 | 4,003 | -0.3% | 555,500 | 5649億3046万 | -0.87% |
| 01/28 | 4,067 | 4,082 | 4,003 | 4,015 | -1.28% | 382,500 | 5666億2398万 | -0.54% |
| 01/27 | 4,035 | 4,089 | 4,027 | 4,067 | -0.29% | 269,000 | 5739億6257万 | +0.74% |
| 01/26 | 4,076 | 4,097 | 4,050 | 4,079 | -0.92% | 257,400 | 5756億5609万 | +1.17% |
| 01/23 | 4,120 | 4,149 | 4,096 | 4,117 | +0.41% | 327,500 | 5810億1891万 | +2.23% |
| 01/22 | 4,061 | 4,101 | 4,046 | 4,100 | +1.31% | 346,300 | 5786億1976万 | +1.89% |
| 01/21 | 4,025 | 4,047 | 4,000 | 4,047 | -0.47% | 273,100 | 5711億4004万 | +0.62% |
| 01/20 | 4,051 | 4,096 | 4,045 | 4,066 | -0.81% | 209,200 | 5738億2145万 | +1.22% |
| 01/19 | 4,090 | 4,124 | 4,081 | 4,099 | -0.22% | 235,500 | 5784億7863万 | +2.19% |
| 01/16 | 4,082 | 4,108 | 4,055 | 4,108 | +0.56% | 217,100 | 5797億4877万 | +2.62% |
| 01/15 | 4,051 | 4,125 | 4,051 | 4,085 | -0.87% | 346,000 | 5765億285万 | +2.28% |
| 01/14 | 4,069 | 4,146 | 4,068 | 4,121 | +1.53% | 307,200 | 5815億8342万 | +3.39% |
| 01/13 | 4,100 | 4,100 | 4,032 | 4,059 | -0.02% | 224,500 | 5728億3356万 | +2.04% |
| 01/09 | 4,047 | 4,074 | 4,004 | 4,060 | +1.37% | 291,700 | 5729億7469万 | +2.24% |
| 01/08 | 3,993 | 4,028 | 3,990 | 4,005 | -0.96% | 312,700 | 5652億1271万 | +0.98% |
| 01/07 | 3,995 | 4,072 | 3,980 | 4,044 | +0.27% | 308,900 | 5707億1666万 | +2.02% |
| 01/06 | 4,003 | 4,038 | 3,999 | 4,033 | +0.95% | 276,300 | 5691億6426万 | +1.82% |
| 01/05 | 3,983 | 4,025 | 3,960 | 3,995 | +0.88% | 203,900 | 5638億145万 | +0.93% |
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。
