| 2026 |
| 09/10 | 3,084 | 3,105 | 3,030 | 3,054 | -0.91% | 335,900 | 3826億3905万 | -3.48% |
| 09/09 | 3,116 | 3,150 | 3,064 | 3,082 | -3.2% | 693,100 | 3861億4720万 | -2.75% |
| 09/08 | 3,213 | 3,227 | 3,181 | 3,184 | -1.21% | 278,400 | 3989億2690万 | +0.35% |
| 09/07 | 3,200 | 3,246 | 3,183 | 3,223 | +1.32% | 193,000 | 4038億1325万 | +1.64% |
| 09/04 | 3,179 | 3,203 | 3,144 | 3,181 | -0.19% | 271,400 | 3985億5102万 | +0.32% |
| 09/03 | 3,148 | 3,204 | 3,144 | 3,187 | +1.24% | 316,100 | 3993億277万 | +0.47% |
| 09/02 | 3,214 | 3,217 | 3,134 | 3,148 | -2.81% | 323,700 | 3944億1642万 | -0.73% |
| 09/01 | 3,183 | 3,246 | 3,167 | 3,239 | +0.9% | 320,800 | 4058億1791万 | +2.14% |
| 08/31 | 3,210 | 3,238 | 3,181 | 3,210 | -0.47% | 284,800 | 4021億8446万 | +1.2% |
| 08/28 | 3,196 | 3,235 | 3,170 | 3,225 | +0.09% | 350,600 | 4040億6383万 | +1.7% |
| 08/27 | 3,254 | 3,255 | 3,208 | 3,222 | -0.49% | 398,700 | 4036億8796万 | +1.64% |
| 08/26 | 3,248 | 3,273 | 3,224 | 3,238 | +0.19% | 391,400 | 4056億9262万 | +2.18% |
| 08/25 | 3,194 | 3,236 | 3,161 | 3,232 | +1.25% | 516,300 | 4049億4087万 | +2.02% |
| 08/24 | （5%ルール）シルチェスター・インターナショナル・インベスター…（5.06%） |
| 08/24 | 3,045 | 3,192 | 3,021 | 3,192 | +4.86% | 635,700 | 3999億2922万 | +0.85% |
| 08/21 | 3,056 | 3,060 | 3,033 | 3,044 | -0.46% | 321,700 | 3813億8614万 | -3.85% |
| 08/20 | 3,078 | 3,078 | 3,033 | 3,058 | +0.23% | 373,900 | 3831億4022万 | -3.65% |
| 08/19 | 3,090 | 3,106 | 3,033 | 3,051 | -1.99% | 436,000 | 3822億6318万 | -4.09% |
| 08/18 | 3,187 | 3,188 | 3,097 | 3,113 | -2.32% | 549,000 | 3900億3123万 | -2.35% |
| 08/17 | 3,205 | 3,208 | 3,160 | 3,187 | -0.5% | 302,300 | 3993億277万 | -0.13% |
| 08/14 | 3,141 | 3,207 | 3,126 | 3,203 | +1.2% | 393,900 | 4013億743万 | +0.34% |
| 08/13 | 3,190 | 3,199 | 3,126 | 3,165 | -0.09% | 306,700 | 3965億4636万 | -0.81% |
| 08/12 | 3,093 | 3,168 | 3,073 | 3,168 | +4.24% | 704,000 | 3969億2224万 | -0.78% |
| 08/10 | 2,943 | 3,054 | 2,940 | 3,039 | -6.95% | 1,334,100 | 3807億5968万 | -4.85% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/07 | 3,202 | 3,266 | 3,182 | 3,266 | +2.06% | 618,300 | 4092億77万 | +2.09% |
| 08/06 | 3,180 | 3,228 | 3,179 | 3,200 | +0.66% | 353,200 | 4009億3155万 | +0.16% |
| 08/05 | 3,175 | 3,188 | 3,147 | 3,179 | +0.44% | 296,600 | 3983億44万 | -0.41% |
| 08/04 | 3,159 | 3,180 | 3,148 | 3,165 | +0.41% | 273,100 | 3965億4636万 | -0.78% |
| 08/03 | 3,185 | 3,216 | 3,104 | 3,152 | -2.02% | 279,900 | 3949億1758万 | -1.19% |
| 07/31 | 3,183 | 3,241 | 3,175 | 3,217 | +0.85% | 615,800 | 4030億6150万 | +0.85% |
| 07/30 | 3,161 | 3,214 | 3,159 | 3,190 | +0.89% | 479,000 | 3996億7864万 | +0.03% |
| 07/29 | 3,200 | 3,211 | 3,112 | 3,162 | -0.19% | 694,000 | 3961億7049万 | -0.82% |
| 07/28 | 3,250 | 3,255 | 3,151 | 3,168 | -2.58% | 499,700 | 3969億2224万 | -0.63% |
| 07/27 | 3,225 | 3,253 | 3,202 | 3,252 | +1.66% | 393,900 | 4074億4669万 | +2.04% |
| 07/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 3,176 | 3,228 | 3,166 | 3,199 | 0% | 295,200 | 4008億626万 | +0.47% |
| 07/23 | 3,181 | 3,200 | 3,171 | 3,199 | +0.31% | 207,200 | 4008億626万 | +0.53% |
| 07/22 | 3,173 | 3,227 | 3,170 | 3,189 | -0.34% | 303,500 | 3995億5335万 | +0.22% |
| 07/21 | 3,185 | 3,214 | 3,162 | 3,200 | +1.39% | 340,700 | 4009億3155万 | +0.6% |
| 07/17 | 3,250 | 3,253 | 3,101 | 3,156 | -2.59% | 447,900 | 3954億1874万 | -0.75% |
| 07/16 | 3,250 | 3,282 | 3,235 | 3,240 | +0.19% | 403,200 | 4059億4320万 | +1.92% |
| 07/15 | 3,254 | 3,279 | 3,224 | 3,234 | -0.06% | 415,900 | 4051億9145万 | +1.89% |
| 07/14 | 3,236 | 3,253 | 3,208 | 3,236 | +0.81% | 216,300 | 4054億4203万 | +2.11% |
| 07/13 | 3,223 | 3,228 | 3,178 | 3,210 | -0.03% | 235,500 | 4021億8446万 | +1.45% |
| 07/10 | 3,215 | 3,245 | 3,197 | 3,211 | +0.41% | 355,600 | 4023億976万 | +1.61% |
| 07/09 | 3,160 | 3,212 | 3,155 | 3,198 | +0.76% | 410,100 | 4006億8097万 | +1.27% |
| 07/08 | 3,200 | 3,209 | 3,172 | 3,174 | -1.12% | 351,600 | 3976億7398万 | +0.57% |
| 07/07 | 3,219 | 3,251 | 3,202 | 3,210 | +0.09% | 297,000 | 4021億8446万 | +1.81% |
| 07/06 | 3,180 | 3,207 | 3,164 | 3,207 | +1.26% | 213,900 | 4018億859万 | +1.78% |
| 07/03 | 3,175 | 3,187 | 3,107 | 3,167 | +0.22% | 491,400 | 3967億9695万 | +0.54% |
| 07/02 | 3,149 | 3,204 | 3,134 | 3,160 | +1.44% | 274,600 | 3959億1991万 | +0.25% |
| 07/01 | 3,161 | 3,168 | 3,088 | 3,115 | -0.92% | 494,500 | 3902億8181万 | -1.27% |
| 06/30 | 3,175 | 3,175 | 3,124 | 3,144 | -0.57% | 456,600 | 3939億1525万 | -0.41% |
| 06/29 | 3,164 | 3,176 | 3,133 | 3,162 | +0.06% | 344,700 | 3961億7049万 | +0.03% |
| 06/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 3,193 | 3,202 | 3,133 | 3,160 | -0.66% | 271,700 | 3959億1991万 | -0.16% |
| 06/25 | 3,175 | 3,212 | 3,168 | 3,181 | +0.22% | 315,800 | 3985億5102万 | +0.35% |
| 06/24 | 3,151 | 3,196 | 3,144 | 3,174 | +0.41% | 413,200 | 3976億7398万 | -0.03% |
| 06/23 | 3,172 | 3,176 | 3,148 | 3,161 | +0.44% | 356,800 | 3960億4520万 | -0.53% |
| 06/22 | 3,150 | 3,179 | 3,138 | 3,147 | -0.63% | 266,500 | 3942億9112万 | -1.22% |
| 06/19 | 3,153 | 3,177 | 3,141 | 3,167 | +0.76% | 391,700 | 3967億9695万 | -0.85% |
| 06/18 | 3,183 | 3,219 | 3,126 | 3,143 | -1.93% | 562,400 | 3937億8996万 | -1.84% |
| 06/17 | 3,160 | 3,235 | 3,151 | 3,205 | +1.65% | 394,100 | 4015億5801万 | -0.19% |
| 06/16 | 3,191 | 3,204 | 3,153 | 3,153 | -1.16% | 277,500 | 3950億4287万 | -1.93% |
| 06/15 | 3,150 | 3,232 | 3,137 | 3,190 | +2.31% | 440,500 | 3996億7864万 | -0.96% |
| 06/12 | 3,150 | 3,165 | 3,094 | 3,118 | +0.03% | 655,600 | 3906億5768万 | -3.32% |
| 06/11 | 3,085 | 3,117 | 3,061 | 3,117 | -0.1% | 359,200 | 3905億3239万 | -3.62% |
| 06/10 | 3,157 | 3,166 | 3,087 | 3,120 | +0.81% | 352,300 | 3909億826万 | -3.73% |
| 06/09 | 3,110 | 3,134 | 3,077 | 3,095 | -0.48% | 353,800 | 3877億7599万 | -4.65% |
| 06/08 | 3,126 | 3,160 | 3,074 | 3,110 | -1.86% | 271,000 | 3896億5535万 | -4.34% |
| 06/05 | 3,156 | 3,190 | 3,146 | 3,169 | +0.64% | 273,200 | 3970億4753万 | -2.73% |
| 06/04 | 3,095 | 3,185 | 3,081 | 3,149 | +1.58% | 460,900 | 3945億4171万 | -3.43% |
| 06/03 | 3,184 | 3,197 | 3,100 | 3,100 | -1.81% | 456,000 | 3884億244万 | -5.02% |
| 06/02 | 3,149 | 3,167 | 3,078 | 3,157 | -0.63% | 369,000 | 3955億4404万 | -3.4% |
| 06/01 | 3,195 | 3,217 | 3,168 | 3,177 | -1.4% | 341,700 | 3980億4986万 | -2.96% |
| 05/29 | 3,245 | 3,250 | 3,201 | 3,222 | -0.43% | 393,900 | 4036億8796万 | -1.8% |
| 05/28 | 3,200 | 3,237 | 3,191 | 3,236 | +2.21% | 320,500 | 4054億4203万 | -1.55% |
| 05/27 | 3,247 | 3,276 | 3,147 | 3,166 | -2.43% | 471,200 | 3966億7166万 | -3.83% |
| 05/26 | 3,275 | 3,285 | 3,221 | 3,245 | -0.89% | 502,300 | 4065億6965万 | -1.64% |
| 05/25 | 3,281 | 3,301 | 3,233 | 3,274 | +0.06% | 338,800 | 4102億310万 | -0.94% |
| 05/22 | 3,340 | 3,349 | 3,247 | 3,272 | -0.85% | 284,500 | 4099億5251万 | -1.18% |
| 05/21 | 3,300 | 3,319 | 3,228 | 3,300 | +1.23% | 422,200 | 4134億6066万 | -0.51% |
| 05/20 | 3,333 | 3,374 | 3,229 | 3,260 | -2.69% | 345,900 | 4084億4902万 | -1.87% |
| 05/19 | 3,399 | 3,416 | 3,294 | 3,350 | 0% | 377,200 | 4197億2522万 | +0.66% |
| 05/18 | 3,393 | 3,400 | 3,338 | 3,350 | -0.92% | 361,000 | 4197億2522万 | +0.57% |
| 05/15 | 3,350 | 3,395 | 3,317 | 3,381 | +0.48% | 532,400 | 4236億924万 | +1.44% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/14 | 3,328 | 3,400 | 3,311 | 3,365 | +1.94% | 427,300 | 4216億459万 | +1.05% |
| 05/13 | 3,288 | 3,318 | 3,245 | 3,301 | -0.03% | 271,600 | 4135億8596万 | -0.78% |
| 05/12 | 3,300 | 3,312 | 3,258 | 3,302 | +0.27% | 309,200 | 4137億1125万 | -0.69% |
| 05/11 | 3,305 | 3,320 | 3,278 | 3,293 | -1.02% | 239,400 | 4125億8363万 | -0.87% |
| 05/08 | 3,274 | 3,343 | 3,274 | 3,327 | +0.45% | 354,500 | 4168億4352万 | +0.39% |
| 05/07 | 3,250 | 3,349 | 3,241 | 3,312 | +2.51% | 431,500 | 4149億6416万 | +0.18% |
| 05/01 | 3,250 | 3,260 | 3,198 | 3,231 | +0.06% | 295,300 | 4048億1558万 | -2.12% |
| 04/30 | 3,231 | 3,262 | 3,206 | 3,229 | -1.97% | 249,500 | 4045億6500万 | -2.09% |
| 04/28 | 3,260 | 3,308 | 3,237 | 3,294 | +1.54% | 251,900 | 4127億892万 | -0.06% |
| 04/27 | 3,235 | 3,281 | 3,222 | 3,244 | +0.75% | 188,300 | 4064億4436万 | -1.4% |
| 04/24 | 3,226 | 3,249 | 3,193 | 3,220 | +0.69% | 193,300 | 4034億3738万 | -1.92% |
| 04/23 | 3,255 | 3,290 | 3,168 | 3,198 | -3.09% | 484,200 | 4006億8097万 | -2.56% |
| 04/22 | 3,300 | 3,341 | 3,230 | 3,300 | -1.67% | 396,700 | 4134億6066万 | +0.43% |
| 04/21 | 3,367 | 3,393 | 3,352 | 3,356 | -0.24% | 175,700 | 4204億7697万 | +2.25% |
| 04/20 | 3,370 | 3,390 | 3,352 | 3,364 | +0.12% | 208,800 | 4214億7930万 | +2.84% |
| 04/17 | 3,349 | 3,374 | 3,334 | 3,360 | +0.12% | 265,600 | 4209億7813万 | +3.07% |
| 04/16 | 3,368 | 3,387 | 3,326 | 3,356 | -0.62% | 312,500 | 4204億7697万 | +3.33% |
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。
