| 2026 |
| 03/09 | 1,460 | 1,504 | 1,458 | 1,501 | -2.21% | 170,600 | 426億1639万 | -4.46% |
| 03/06 | （IR情報）14:30 組織変更および人事異動に関するお知らせ |
| 03/06 | 1,502 | 1,537 | 1,498 | 1,535 | +2.13% | 106,000 | 435億8172万 | -2.29% |
| 03/05 | 1,503 | 1,518 | 1,488 | 1,503 | +3.37% | 109,800 | 426億7317万 | -4.33% |
| 03/04 | 1,505 | 1,518 | 1,439 | 1,454 | -5.4% | 186,600 | 412億8196万 | -7.45% |
| 03/03 | 1,587 | 1,587 | 1,535 | 1,537 | -3.76% | 106,200 | 436億3850万 | -2.29% |
| 03/02 | 1,581 | 1,602 | 1,563 | 1,597 | -1.42% | 119,600 | 453億4202万 | +1.53% |
| 02/27 | 1,585 | 1,621 | 1,584 | 1,620 | +2.21% | 132,700 | 459億9504万 | +3.18% |
| 02/26 | 1,608 | 1,610 | 1,581 | 1,585 | -1.37% | 126,800 | 450億132万 | +1.21% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 145,250株（0.51%）再IN |
| 02/25 | 1,628 | 1,628 | 1,597 | 1,607 | -0.86% | 106,400 | 456億2594万 | +2.88% |
| 02/24 | 1,593 | 1,621 | 1,589 | 1,621 | +1.82% | 124,300 | 460億2343万 | +4.04% |
| 02/20 | 1,593 | 1,595 | 1,579 | 1,592 | -0.75% | 70,800 | 452億6万 | +2.45% |
| 02/19 | 1,577 | 1,608 | 1,567 | 1,604 | +1.78% | 127,700 | 455億4076万 | +3.35% |
| 02/18 | 1,595 | 1,595 | 1,576 | 1,576 | -0.94% | 82,900 | 447億4579万 | +1.74% |
| 02/17 | 1,594 | 1,603 | 1,579 | 1,591 | 0% | 69,700 | 451億7167万 | +2.98% |
| 02/16 | 1,607 | 1,614 | 1,588 | 1,591 | -0.69% | 101,900 | 451億7167万 | +3.24% |
| 02/13 | 1,638 | 1,638 | 1,586 | 1,602 | -2.32% | 149,600 | 454億8398万 | +4.23% |
| 02/12 | 1,614 | 1,660 | 1,591 | 1,640 | +5.13% | 333,600 | 465億6288万 | +7.05% |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算補足説明資料 |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,600 | 1,622 | 1,543 | 1,560 | -2.92% | 206,900 | 442億9152万 | +2.3% |
| 02/10 | （空売り報告）Citigroup Global Markets Limited 136,450株（0.48%）-0.04%義務消失 |
| 02/09 | 1,634 | 1,634 | 1,593 | 1,607 | +1.84% | 110,600 | 456億2594万 | +5.58% |
| 02/06 | 1,594 | 1,595 | 1,567 | 1,578 | -1.07% | 45,100 | 448億257万 | +4.09% |
| 02/05 | 1,599 | 1,633 | 1,583 | 1,595 | +1.21% | 160,500 | 452億8524万 | +5.49% |
| 02/04 | 1,533 | 1,588 | 1,533 | 1,576 | +2.8% | 184,000 | 447億4579万 | +4.65% |
| 02/03 | 1,535 | 1,542 | 1,527 | 1,533 | +0.26% | 109,200 | 435億2493万 | +2.13% |
| 02/02 | 1,550 | 1,567 | 1,522 | 1,529 | -0.59% | 131,500 | 434億1136万 | +2.14% |
| 01/30 | 1,510 | 1,538 | 1,504 | 1,538 | +1.85% | 132,000 | 436億6689万 | +2.95% |
| 01/29 | 1,508 | 1,513 | 1,470 | 1,510 | -0.59% | 153,200 | 428億7192万 | +1.34% |
| 01/28 | 1,501 | 1,532 | 1,491 | 1,519 | +0.6% | 168,000 | 431億2744万 | +2.15% |
| 01/27 | 1,505 | 1,515 | 1,492 | 1,510 | -0.07% | 70,400 | 428億7192万 | +1.82% |
| 01/26 | 1,516 | 1,525 | 1,508 | 1,511 | -1.95% | 126,200 | 429億31万 | +2.09% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 148,650株（0.52%）再IN |
| 01/23 | 1,537 | 1,543 | 1,528 | 1,541 | +1.05% | 95,300 | 437億5207万 | +4.4% |
| 01/22 | 1,501 | 1,526 | 1,500 | 1,525 | +1.6% | 83,800 | 432億9780万 | +3.6% |
| 01/21 | 1,481 | 1,501 | 1,467 | 1,501 | +0.67% | 65,600 | 426億1639万 | +2.18% |
| 01/20 | 1,517 | 1,517 | 1,485 | 1,491 | -1.52% | 48,900 | 423億3247万 | +1.71% |
| 01/19 | 1,524 | 1,530 | 1,502 | 1,514 | -0.66% | 73,900 | 429億8548万 | +3.42% |
| 01/16 | 1,533 | 1,533 | 1,512 | 1,524 | -0.59% | 34,300 | 432億6940万 | +4.31% |
| 01/15 | 1,519 | 1,533 | 1,510 | 1,533 | +0.92% | 47,400 | 435億2493万 | +5.22% |
| 01/14 | 1,496 | 1,519 | 1,492 | 1,519 | +1.81% | 73,300 | 431億2744万 | +4.4% |
| 01/13 | 1,520 | 1,520 | 1,482 | 1,492 | 0% | 72,500 | 423億6086万 | +2.61% |
| 01/09 | 1,477 | 1,500 | 1,477 | 1,492 | +1.02% | 37,600 | 423億6086万 | +2.75% |
| 01/08 | 1,481 | 1,490 | 1,476 | 1,477 | -0.4% | 36,700 | 419億3498万 | +1.86% |
| 01/07 | 1,473 | 1,496 | 1,466 | 1,483 | +0.34% | 44,600 | 421億533万 | +2.28% |
| 01/06 | 1,481 | 1,488 | 1,470 | 1,478 | -0.27% | 59,000 | 419億6337万 | +1.93% |
| 01/05 | 1,468 | 1,482 | 1,462 | 1,482 | +1.93% | 64,500 | 420億7694万 | +2.28% |
| 2025 |
| 12/30 | 1,450 | 1,459 | 1,442 | 1,454 | -2.09% | 65,600 | 412億8196万 | +0.41% |
| 12/29 | 1,448 | 1,485 | 1,446 | 1,485 | +3.2% | 67,800 | 421億6212万 | +2.63% |
| 12/26 | 1,440 | 1,447 | 1,434 | 1,439 | -0.07% | 41,400 | 408億5608万 | -0.42% |
| 12/25 | 1,448 | 1,448 | 1,434 | 1,440 | +0.63% | 40,700 | 408億8448万 | -0.35% |
| 12/24 | 1,455 | 1,455 | 1,430 | 1,431 | -1.31% | 29,700 | 406億2895万 | -0.97% |
| 12/23 | 1,438 | 1,453 | 1,438 | 1,450 | +0.83% | 27,400 | 411億6840万 | +0.35% |
| 12/22 | 1,452 | 1,454 | 1,433 | 1,438 | -0.9% | 70,400 | 408億2769万 | -0.48% |
| 12/19 | 1,421 | 1,451 | 1,421 | 1,451 | +1.9% | 54,300 | 411億9679万 | +0.28% |
| 12/18 | 1,414 | 1,425 | 1,408 | 1,424 | +0.56% | 25,700 | 404億3020万 | -1.79% |
| 12/17 | 1,426 | 1,427 | 1,408 | 1,416 | -0.63% | 45,800 | 402億307万 | -2.55% |
| 12/16 | 1,445 | 1,448 | 1,423 | 1,425 | -1.04% | 39,000 | 404億5860万 | -1.93% |
| 12/15 | 1,434 | 1,445 | 1,423 | 1,440 | +0.21% | 33,000 | 408億8448万 | -0.96% |
| 12/12 | 1,450 | 1,455 | 1,435 | 1,437 | +0.07% | 46,300 | 407億9930万 | -1.1% |
| 12/11 | 1,443 | 1,449 | 1,435 | 1,436 | -0.21% | 36,200 | 407億7091万 | -1.17% |
| 12/10 | 1,450 | 1,450 | 1,434 | 1,439 | +0.7% | 51,000 | 408億5608万 | -0.96% |
| 12/09 | 1,444 | 1,450 | 1,429 | 1,429 | -1.11% | 55,600 | 405億7216万 | -1.65% |
| 12/08 | 1,475 | 1,478 | 1,442 | 1,445 | -1.63% | 64,100 | 410億2644万 | -0.62% |
| 12/05 | 1,489 | 1,490 | 1,461 | 1,469 | -2.33% | 68,900 | 417億784万 | +1.03% |
| 12/04 | 1,443 | 1,516 | 1,443 | 1,504 | +4.23% | 87,800 | 427億156万 | +3.58% |
| 12/03 | 1,447 | 1,460 | 1,443 | 1,443 | -0.14% | 40,600 | 409億6965万 | -0.48% |
| 12/02 | 1,458 | 1,464 | 1,445 | 1,445 | -0.82% | 40,100 | 410億2644万 | -0.48% |
| 12/01 | 1,484 | 1,487 | 1,454 | 1,457 | -1.69% | 37,600 | 413億6714万 | +0.28% |
| 11/28 | 1,457 | 1,482 | 1,453 | 1,482 | +1.72% | 40,400 | 420億7694万 | +2% |
| 11/27 | 1,454 | 1,462 | 1,452 | 1,457 | +0.21% | 31,100 | 413億6714万 | +0.41% |
| 11/26 | 1,437 | 1,454 | 1,434 | 1,454 | +1.32% | 32,800 | 412億8196万 | +0.28% |
| 11/25 | 1,450 | 1,450 | 1,430 | 1,435 | -0.55% | 36,800 | 407億4252万 | -1.03% |
| 11/21 | 1,423 | 1,443 | 1,423 | 1,443 | +0.63% | 63,600 | 409億6965万 | -0.48% |
| 11/20 | 1,453 | 1,456 | 1,429 | 1,434 | -0.62% | 50,500 | 407億1412万 | -1.04% |
| 11/19 | 1,437 | 1,445 | 1,418 | 1,443 | +0.49% | 54,800 | 409億6965万 | -0.41% |
| 11/18 | 1,448 | 1,448 | 1,425 | 1,436 | -0.83% | 42,600 | 407億7091万 | -0.76% |
| 11/17 | 1,480 | 1,486 | 1,437 | 1,448 | -2.36% | 66,000 | 411億1161万 | +0.14% |
| 11/14 | 1,478 | 1,506 | 1,477 | 1,483 | -2.31% | 79,000 | 421億533万 | +2.63% |
| 11/13 | 1,549 | 1,560 | 1,497 | 1,518 | +1.27% | 121,100 | 430億9905万 | +5.2% |
| 11/12 | （IR情報）13:00 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 | （IR情報）13:00 通期連結業績予想の修正並びに剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 11/12 | （IR情報）13:00 2026年3月期第2四半期決算補足説明資料 |
| 11/12 | 1,434 | 1,505 | 1,416 | 1,499 | +5.19% | 116,600 | 425億5960万 | +4.1% |
| 11/11 | 1,452 | 1,452 | 1,411 | 1,425 | -1.86% | 44,100 | 404億5860万 | -0.9% |
| 11/10 | （IR情報）11:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 11/10 | 1,430 | 1,455 | 1,430 | 1,452 | +2.25% | 41,700 | 412億2518万 | +0.97% |
| 11/07 | 1,434 | 1,434 | 1,418 | 1,420 | -0.7% | 31,200 | 403億1664万 | -1.05% |
| 11/06 | 1,422 | 1,440 | 1,420 | 1,430 | +0.21% | 55,000 | 406億56万 | -0.28% |
| 11/05 | 1,427 | 1,437 | 1,401 | 1,427 | -1.04% | 57,800 | 405億1538万 | -0.42% |
| 11/04 | 1,445 | 1,460 | 1,435 | 1,442 | -0.41% | 28,900 | 409億4126万 | +0.7% |
| 10/31 | 1,478 | 1,478 | 1,434 | 1,448 | -0.62% | 61,500 | 411億1161万 | +1.12% |
| 10/30 | 1,438 | 1,468 | 1,428 | 1,457 | +2.1% | 228,400 | 413億6714万 | +1.89% |
| 10/29 | 1,455 | 1,458 | 1,425 | 1,427 | -1.72% | 56,900 | 405億1538万 | -0.07% |
| 10/28 | 1,480 | 1,480 | 1,452 | 1,452 | -2.55% | 75,700 | 412億2518万 | +1.68% |
| 10/27 | 1,480 | 1,494 | 1,472 | 1,490 | +1.36% | 62,400 | 423億408万 | +4.49% |
| 10/24 | 1,460 | 1,471 | 1,455 | 1,470 | +1.52% | 50,800 | 417億3624万 | +3.38% |
| 10/23 | 1,434 | 1,464 | 1,434 | 1,448 | +1.05% | 51,700 | 411億1161万 | +2.04% |
| 10/22 | 1,445 | 1,454 | 1,433 | 1,433 | -0.83% | 171,300 | 406億8573万 | +1.2% |
| 10/21 | 1,455 | 1,460 | 1,440 | 1,445 | -0.34% | 81,200 | 410億2644万 | +2.12% |
| 10/20 | 1,440 | 1,459 | 1,433 | 1,450 | +1.83% | 49,300 | 411億6840万 | +2.47% |
| 10/17 | 1,425 | 1,439 | 1,420 | 1,424 | -0.7% | 44,700 | 404億3020万 | +0.78% |
| 10/16 | 1,424 | 1,439 | 1,424 | 1,434 | +0.84% | 50,000 | 407億1412万 | +1.56% |
| 10/15 | 1,403 | 1,424 | 1,403 | 1,422 | +2.52% | 47,600 | 403億7342万 | +0.78% |
| 10/14 | 1,384 | 1,404 | 1,378 | 1,387 | -1.42% | 57,100 | 393億7970万 | -1.7% |
| 10/10 | 1,422 | 1,435 | 1,407 | 1,407 | -2.29% | 57,800 | 399億4754万 | -0.28% |
| 10/09 | 1,438 | 1,446 | 1,431 | 1,440 | +0.84% | 59,200 | 408億8448万 | +2.13% |
| 10/08 | 1,443 | 1,448 | 1,428 | 1,428 | -0.9% | 52,300 | 405億4377万 | +1.35% |
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。
