| 2026 |
| 03/09 | 1,752 | 1,810 | 1,718 | 1,785 | -6.89% | 1,168,300 | 1876億9189万 | -7.56% |
| 03/06 | 1,901 | 1,947 | 1,880 | 1,917 | -2.64% | 858,700 | 2015億7162万 | -0.67% |
| 03/05 | 1,948 | 2,003 | 1,916 | 1,969 | +5.41% | 1,207,800 | 2070億3940万 | +2.34% |
| 03/04 | 1,933 | 1,980 | 1,842 | 1,868 | -6.83% | 1,909,600 | 1964億1930万 | -2.45% |
| 03/03 | 2,089 | 2,111 | 1,998 | 2,005 | -5.69% | 1,728,200 | 2108億2478万 | +5.14% |
| 03/02 | 2,089 | 2,149 | 2,074 | 2,126 | -2.57% | 847,800 | 2235億4787万 | +12.19% |
| 02/27 | 2,075 | 2,187 | 2,056 | 2,182 | -1.27% | 1,654,800 | 2294億3625万 | +16.37% |
| 02/26 | 2,199 | 2,234 | 2,110 | 2,210 | +4.1% | 1,885,600 | 2323億8043万 | +19.39% |
| 02/25 | 2,083 | 2,165 | 2,077 | 2,123 | +2.46% | 1,399,600 | 2232億3243万 | +16.33% |
| 02/24 | （IR情報）14:00 当社及び子会社役員等の異動に関するお知らせ |
| 02/24 | （IR情報）14:00 代表取締役の異動(社長交代)に関するお知らせ |
| 02/24 | 2,039 | 2,099 | 2,030 | 2,072 | +1.62% | 898,100 | 2178億6980万 | +14.92% |
| 02/20 | 2,028 | 2,065 | 2,013 | 2,039 | -1.64% | 1,077,000 | 2143億9987万 | +14.29% |
| 02/19 | 2,064 | 2,102 | 2,050 | 2,073 | -0.1% | 925,800 | 2179億7495万 | +17.52% |
| 02/18 | 2,083 | 2,111 | 2,041 | 2,075 | +0.05% | 1,143,900 | 2181億8525万 | +19.05% |
| 02/17 | 2,000 | 2,158 | 1,997 | 2,074 | +3.86% | 2,266,300 | 2180億8010万 | +20.51% |
| 02/16 | 2,033 | 2,055 | 1,963 | 1,997 | +0.55% | 1,446,900 | 2099億8359万 | +17.54% |
| 02/13 | 1,955 | 2,006 | 1,932 | 1,986 | +0.97% | 1,895,100 | 2088億2694万 | +18.21% |
| 02/12 | 1,851 | 2,034 | 1,850 | 1,967 | +10.63% | 4,740,000 | 2068億2910万 | +18.21% |
| 02/10 | （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) |
| 02/10 | 1,758 | 1,795 | 1,748 | 1,778 | +2.77% | 1,617,400 | 1869億5584万 | +7.82% |
| 02/09 | 1,717 | 1,762 | 1,687 | 1,730 | +5.3% | 1,904,100 | 1819億866万 | +5.42% |
| 02/06 | 1,678 | 1,680 | 1,623 | 1,643 | -2.78% | 2,118,100 | 1727億6066万 | +0.55% |
| 02/05 | （5%ルール）三井住友トラスト・アセットマネジメント（2.33%）アモーヴァ・アセットマネジメント（3.21%） |
| 02/05 | 1,674 | 1,705 | 1,650 | 1,690 | -0.71% | 1,164,900 | 1777億268万 | +3.68% |
| 02/04 | 1,720 | 1,748 | 1,678 | 1,702 | -4% | 1,785,100 | 1789億6448万 | +4.67% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 467,452株（0.44%）-0.06%義務消失 |
| 02/03 | 1,744 | 1,796 | 1,716 | 1,773 | +4.05% | 1,658,300 | 1864億3009万 | +9.44% |
| 02/02 | 1,744 | 1,782 | 1,692 | 1,704 | -4.48% | 2,097,000 | 1791億7478万 | +5.77% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 526,677株（0.5%）新規 |
| 01/30 | 1,791 | 1,852 | 1,740 | 1,784 | +0.51% | 3,085,200 | 1875億8674万 | +11.08% |
| 01/29 | 1,798 | 1,832 | 1,735 | 1,775 | +0.97% | 2,930,300 | 1866億4039万 | +11.15% |
| 01/28 | 1,735 | 1,782 | 1,669 | 1,758 | +1.27% | 2,937,800 | 1848億5285万 | +10.78% |
| 01/27 | 1,666 | 1,743 | 1,643 | 1,736 | +4.2% | 1,967,000 | 1825億3956万 | +10.08% |
| 01/26 | 1,661 | 1,699 | 1,626 | 1,666 | -3.08% | 1,937,000 | 1751億7910万 | +6.18% |
| 01/23 | 1,700 | 1,740 | 1,650 | 1,719 | +5.78% | 2,318,600 | 1807億5202万 | +9.98% |
| 01/22 | 1,592 | 1,636 | 1,581 | 1,625 | +3.11% | 660,400 | 1708億6797万 | +4.3% |
| 01/21 | 1,530 | 1,576 | 1,526 | 1,576 | +1.35% | 342,600 | 1657億1564万 | +1.22% |
| 01/20 | 1,573 | 1,578 | 1,555 | 1,555 | -1.58% | 333,200 | 1635億750万 | -0.32% |
| 01/19 | 1,570 | 1,590 | 1,538 | 1,580 | -0.5% | 572,900 | 1661億3624万 | +0.96% |
| 01/16 | 1,559 | 1,599 | 1,552 | 1,588 | +2.98% | 851,800 | 1669億7743万 | +1.15% |
| 01/15 | 1,509 | 1,548 | 1,503 | 1,542 | -0.06% | 898,000 | 1621億4055万 | -2.1% |
| 01/14 | 1,544 | 1,550 | 1,530 | 1,543 | +0.13% | 631,400 | 1622億4570万 | -2.4% |
| 01/13 | 1,555 | 1,555 | 1,511 | 1,541 | +1.45% | 663,400 | 1620億3541万 | -2.84% |
| 01/09 | 1,516 | 1,534 | 1,499 | 1,519 | -0.85% | 693,000 | 1597億2212万 | -4.53% |
| 01/08 | 1,550 | 1,552 | 1,528 | 1,532 | -2.42% | 803,000 | 1610億8906万 | -4.13% |
| 01/07 | 1,590 | 1,628 | 1,570 | 1,570 | -1.26% | 1,005,800 | 1650億8474万 | -2.18% |
| 01/06 | 1,578 | 1,594 | 1,559 | 1,590 | +0.63% | 779,400 | 1671億8773万 | -1.24% |
| 01/05 | 1,580 | 1,593 | 1,572 | 1,580 | +2.13% | 432,700 | 1661億3624万 | -2.05% |
| 2025 |
| 12/30 | 1,558 | 1,558 | 1,539 | 1,547 | -1.02% | 228,300 | 1626億6630万 | -4.15% |
| 12/29 | 1,580 | 1,581 | 1,558 | 1,563 | -0.45% | 394,100 | 1643億4869万 | -3.4% |
| 12/26 | 1,569 | 1,582 | 1,554 | 1,570 | +0.38% | 377,000 | 1650億8474万 | -3.09% |
| 12/25 | 1,555 | 1,576 | 1,554 | 1,564 | +0.58% | 354,500 | 1644億5384万 | -3.64% |
| 12/24 | 1,564 | 1,576 | 1,555 | 1,555 | -0.77% | 275,100 | 1635億750万 | -4.19% |
| 12/23 | 1,569 | 1,572 | 1,553 | 1,567 | +0.19% | 263,800 | 1647億6929万 | -3.57% |
| 12/22 | 1,557 | 1,580 | 1,543 | 1,564 | +1.96% | 428,300 | 1644億5384万 | -4.17% |
| 12/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 254,208株（0.24%）-0.33%義務消失 |
| 12/19 | 1,530 | 1,536 | 1,517 | 1,534 | +1.59% | 386,600 | 1612億9936万 | -6.29% |
| 12/18 | 1,516 | 1,522 | 1,501 | 1,510 | -1.37% | 387,200 | 1587億7577万 | -8.32% |
| 12/17 | 1,518 | 1,531 | 1,500 | 1,531 | +0.79% | 420,800 | 1609億8391万 | -8.05% |
| 12/16 | 1,549 | 1,559 | 1,516 | 1,519 | -3.43% | 602,800 | 1597億2212万 | -9.69% |
| 12/15 | 1,574 | 1,582 | 1,552 | 1,573 | -2.54% | 438,600 | 1654億19万 | -7.42% |
| 12/12 | 1,654 | 1,659 | 1,605 | 1,614 | -2.12% | 327,200 | 1697億1132万 | -5.72% |
| 12/11 | 1,681 | 1,687 | 1,646 | 1,649 | -1.55% | 244,300 | 1733億9155万 | -4.35% |
| 12/10 | 1,705 | 1,722 | 1,672 | 1,675 | -2.73% | 296,300 | 1761億2544万 | -3.29% |
| 12/09 | 1,701 | 1,742 | 1,700 | 1,722 | +1.29% | 474,300 | 1810億6747万 | -1.2% |
| 12/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 608,608株（0.57%）再IN |
| 12/08 | 1,691 | 1,700 | 1,658 | 1,700 | +0.89% | 341,000 | 1787億5418万 | -2.91% |
| 12/05 | 1,673 | 1,693 | 1,662 | 1,685 | +0.66% | 342,000 | 1771億7694万 | -4.26% |
| 12/04 | 1,671 | 1,690 | 1,655 | 1,674 | -0.12% | 572,000 | 1760億2029万 | -5.37% |
| 12/03 | 1,721 | 1,726 | 1,676 | 1,676 | -0.77% | 431,400 | 1762億3059万 | -5.63% |
| 12/02 | 1,717 | 1,724 | 1,689 | 1,689 | -1.23% | 410,800 | 1775億9753万 | -5.33% |
| 12/01 | 1,714 | 1,720 | 1,696 | 1,710 | +0.94% | 361,100 | 1798億567万 | -4.47% |
| 11/28 | 1,677 | 1,711 | 1,675 | 1,694 | +2.17% | 434,700 | 1781億2328万 | -5.57% |
| 11/27 | 1,652 | 1,669 | 1,631 | 1,658 | +2.6% | 371,700 | 1743億3790万 | -7.89% |
| 11/26 | 1,633 | 1,646 | 1,602 | 1,616 | -1.04% | 567,000 | 1699億2162万 | -10.62% |
| 11/25 | 1,658 | 1,663 | 1,633 | 1,633 | +1.3% | 425,700 | 1717億916万 | -10.23% |
| 11/21 | 1,606 | 1,623 | 1,590 | 1,612 | -2.07% | 588,800 | 1695億102万 | -11.86% |
| 11/20 | 1,637 | 1,653 | 1,614 | 1,646 | +5.72% | 714,200 | 1730億7610万 | -10.59% |
| 11/19 | 1,586 | 1,599 | 1,543 | 1,557 | -3.71% | 770,000 | 1637億1780万 | -15.84% |
| 11/18 | 1,728 | 1,737 | 1,617 | 1,617 | -6.85% | 776,800 | 1700億2677万 | -13.16% |
| 11/17 | 1,730 | 1,752 | 1,710 | 1,736 | +1.7% | 469,900 | 1825億3956万 | -7.41% |
| 11/14 | 1,694 | 1,754 | 1,681 | 1,707 | -3.78% | 1,060,600 | 1794億9023万 | -9.39% |
| 11/13 | 1,827 | 1,858 | 1,759 | 1,774 | -8.89% | 1,181,900 | 1865億3524万 | -6.24% |
| 11/12 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,963 | 1,978 | 1,919 | 1,947 | -0.82% | 636,500 | 2047億2611万 | +2.64% |
| 11/11 | 1,971 | 2,006 | 1,932 | 1,963 | +1.08% | 455,700 | 2064億850万 | +3.48% |
| 11/10 | 1,909 | 1,959 | 1,894 | 1,942 | +1.89% | 362,500 | 2042億36万 | +2.59% |
| 11/07 | 1,843 | 1,938 | 1,843 | 1,906 | +0.21% | 433,600 | 2004億1498万 | +0.79% |
| 11/06 | 1,901 | 1,925 | 1,875 | 1,902 | +2.7% | 375,000 | 1999億9438万 | +0.85% |
| 11/05 | 1,872 | 1,889 | 1,780 | 1,852 | -5.03% | 493,800 | 1947億3691万 | -1.65% |
| 11/04 | 1,934 | 1,968 | 1,929 | 1,950 | +0.83% | 376,300 | 2050億4156万 | +3.72% |
| 10/31 | 1,926 | 1,943 | 1,897 | 1,934 | +0.83% | 449,300 | 2033億5917万 | +3.09% |
| 10/30 | 1,922 | 1,953 | 1,904 | 1,918 | -0.16% | 462,500 | 2016億7677万 | +2.35% |
| 10/29 | 1,864 | 1,928 | 1,862 | 1,921 | +4.52% | 423,600 | 2019億9222万 | +2.56% |
| 10/28 | 1,872 | 1,884 | 1,837 | 1,838 | -2.08% | 223,500 | 1932億6481万 | -1.82% |
| 10/27 | 1,883 | 1,905 | 1,866 | 1,877 | +1.4% | 452,600 | 1973億6564万 | +0.11% |
| 10/24 | 1,830 | 1,859 | 1,809 | 1,851 | +2.21% | 468,100 | 1946億3176万 | -1.17% |
| 10/23 | 1,800 | 1,822 | 1,787 | 1,811 | -1.36% | 289,800 | 1904億2578万 | -3.26% |
| 10/22 | 1,845 | 1,845 | 1,814 | 1,836 | -1.55% | 344,600 | 1930億5451万 | -1.82% |
| 10/21 | 1,896 | 1,896 | 1,853 | 1,865 | -0.59% | 312,700 | 1961億385万 | +0.11% |
| 10/20 | 1,910 | 1,911 | 1,863 | 1,876 | -0.58% | 321,800 | 1972億6049万 | +1.19% |
| 10/17 | 1,891 | 1,905 | 1,859 | 1,887 | -1.31% | 475,000 | 1984億1714万 | +2.5% |
| 10/16 | 1,919 | 1,962 | 1,905 | 1,912 | +1.76% | 490,700 | 2010億4588万 | +4.54% |
| 10/15 | 1,844 | 1,902 | 1,839 | 1,879 | +1.9% | 437,900 | 1975億7594万 | +3.64% |
| 10/14 | 1,904 | 1,940 | 1,836 | 1,844 | -5.14% | 709,100 | 1938億9571万 | +2.5% |
| 10/10 | 1,957 | 1,967 | 1,929 | 1,944 | -0.82% | 482,100 | 2044億1066万 | +9.03% |
| 10/09 | 1,929 | 1,965 | 1,924 | 1,960 | +2.83% | 483,400 | 2060億9305万 | +11.17% |
| 10/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 412,608株（0.39%）-0.13%義務消失 |
| 10/08 | 1,878 | 1,923 | 1,875 | 1,906 | -0.52% | 512,400 | 2004億1498万 | +9.29% |
| 10/06 | （空売り報告）J.P. MORGAN SECURITIES PLC 555,708株（0.52%）再IN |
| 10/01 | （IR情報）17:00 役員等の異動に関するお知らせ |
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。
