| 2026 |
| 03/11 | 1,059 | 1,066 | 1,043 | 1,056 | +1.54% | 318,800 | 576億3745万 | -7.93% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 347,643株（0.63%）+0.06% |
| 03/10 | 1,038 | 1,052 | 1,022 | 1,040 | +2.77% | 183,900 | 567億6416万 | -9.49% |
| 03/09 | 1,000 | 1,016 | 992 | 1,012 | -4.08% | 289,000 | 552億3589万 | -12.23% |
| 03/06 | 1,063 | 1,079 | 1,050 | 1,055 | -4.52% | 233,400 | 575億8287万 | -8.89% |
| 03/05 | （IR情報）17:00 のれんの減損損失(特別損失)の計上および2026年3月期通期連結業績予想の修正に関するお知らせ |
| 03/05 | 1,123 | 1,129 | 1,100 | 1,105 | +2.79% | 130,000 | 603億1192万 | -4.82% |
| 03/04 | 1,100 | 1,104 | 1,055 | 1,075 | -5.62% | 193,800 | 586億7449万 | -7.49% |
| 03/03 | 1,180 | 1,189 | 1,138 | 1,139 | -3.47% | 141,400 | 621億6767万 | -2.15% |
| 03/02 | 1,179 | 1,202 | 1,174 | 1,180 | -2.4% | 194,500 | 644億549万 | +1.29% |
| 02/27 | 1,174 | 1,209 | 1,170 | 1,209 | +2.98% | 120,300 | 659億8834万 | +3.78% |
| 02/26 | 1,177 | 1,194 | 1,170 | 1,174 | -0.34% | 128,400 | 640億7800万 | +1.03% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 311,443株（0.57%）-0.17% |
| 02/25 | 1,198 | 1,198 | 1,177 | 1,178 | -1.67% | 184,200 | 642億9633万 | +1.55% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 405,443株（0.74%）+0.13% |
| 02/24 | 1,171 | 1,202 | 1,171 | 1,198 | +2.57% | 121,300 | 653億8795万 | +3.28% |
| 02/20 | 1,162 | 1,173 | 1,154 | 1,168 | -0.85% | 103,200 | 637億5052万 | +0.86% |
| 02/19 | 1,170 | 1,181 | 1,167 | 1,178 | +0.6% | 54,100 | 642億9633万 | +1.73% |
| 02/18 | 1,163 | 1,177 | 1,163 | 1,171 | +0.86% | 45,600 | 639億1426万 | +1.3% |
| 02/17 | 1,167 | 1,174 | 1,159 | 1,161 | -0.26% | 50,800 | 633億6845万 | +0.52% |
| 02/16 | 1,164 | 1,166 | 1,153 | 1,164 | 0% | 68,600 | 635億3220万 | +0.95% |
| 02/13 | 1,189 | 1,189 | 1,160 | 1,164 | -1.69% | 86,100 | 635億3220万 | +1.13% |
| 02/12 | 1,173 | 1,194 | 1,173 | 1,184 | +1.02% | 85,400 | 646億2381万 | +3.05% |
| 02/10 | 1,161 | 1,181 | 1,159 | 1,172 | +0.86% | 120,700 | 639億6884万 | +2.27% |
| 02/09 | 1,185 | 1,187 | 1,150 | 1,162 | -3.09% | 240,500 | 634億2303万 | +1.75% |
| 02/06 | （IR情報）16:10 2026年3月期第3四半期決算資料(概要) |
| 02/06 | （IR情報）16:10 投資有価証券売却益(特別利益)の計上並びに2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/06 | （IR情報）16:10 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,202 | 1,206 | 1,185 | 1,199 | -0.08% | 133,800 | 654億4253万 | +5.27% |
| 02/05 | 1,200 | 1,215 | 1,192 | 1,200 | +2.65% | 162,000 | 654億9711万 | +5.73% |
| 02/04 | 1,151 | 1,176 | 1,151 | 1,169 | +1.56% | 108,700 | 638億510万 | +3.45% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 336,643株（0.61%）+0.1% |
| 02/03 | 1,140 | 1,160 | 1,135 | 1,151 | +2.04% | 82,800 | 628億2264万 | +2.22% |
| 02/02 | 1,148 | 1,160 | 1,128 | 1,128 | -0.97% | 88,100 | 615億6728万 | +0.45% |
| 01/30 | 1,128 | 1,141 | 1,121 | 1,139 | +1.7% | 62,100 | 621億6767万 | +1.61% |
| 01/29 | 1,120 | 1,126 | 1,104 | 1,120 | -0.53% | 91,600 | 611億3063万 | +0.18% |
| 01/28 | 1,125 | 1,133 | 1,119 | 1,126 | -0.88% | 64,600 | 614億5812万 | +0.99% |
| 01/27 | 1,134 | 1,144 | 1,125 | 1,136 | -0.18% | 83,500 | 620億393万 | +2.16% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 279,043株（0.51%）再IN |
| 01/26 | 1,157 | 1,162 | 1,134 | 1,138 | -2.49% | 170,500 | 621億1309万 | +2.61% |
| 01/23 | 1,158 | 1,178 | 1,158 | 1,167 | +0.78% | 84,900 | 636億9594万 | +5.61% |
| 01/22 | 1,142 | 1,161 | 1,141 | 1,158 | +1.76% | 69,900 | 632億471万 | +5.08% |
| 01/21 | 1,127 | 1,139 | 1,121 | 1,138 | -0.44% | 105,700 | 621億1309万 | +3.64% |
| 01/20 | 1,155 | 1,155 | 1,143 | 1,143 | -1.12% | 103,400 | 623億8600万 | +4.38% |
| 01/19 | 1,166 | 1,166 | 1,149 | 1,156 | -0.94% | 90,900 | 630億9555万 | +5.86% |
| 01/16 | 1,141 | 1,167 | 1,141 | 1,167 | +1.57% | 89,900 | 636億9594万 | +7.26% |
| 01/15 | 1,137 | 1,149 | 1,136 | 1,149 | +0.61% | 86,500 | 627億1348万 | +6% |
| 01/14 | 1,133 | 1,144 | 1,132 | 1,142 | +0.79% | 115,600 | 623億3141万 | +5.84% |
| 01/13 | 1,142 | 1,142 | 1,121 | 1,133 | +1.25% | 109,100 | 618億4019万 | +5.3% |
| 01/09 | 1,114 | 1,129 | 1,114 | 1,119 | +0.45% | 67,400 | 610億7605万 | +4.38% |
| 01/08 | 1,112 | 1,122 | 1,109 | 1,114 | +0.18% | 83,000 | 608億315万 | +4.31% |
| 01/07 | 1,102 | 1,128 | 1,091 | 1,112 | +0.91% | 121,500 | 606億9399万 | +4.41% |
| 01/06 | 1,087 | 1,103 | 1,083 | 1,102 | +2.04% | 153,000 | 601億4818万 | +3.67% |
| 01/05 | 1,088 | 1,098 | 1,080 | 1,080 | -0.64% | 171,900 | 589億4740万 | +1.89% |
| 2025 |
| 12/30 | 1,096 | 1,098 | 1,083 | 1,087 | -0.73% | 94,400 | 593億2946万 | +2.84% |
| 12/29 | 1,085 | 1,100 | 1,085 | 1,095 | +1.3% | 97,900 | 597億6611万 | +3.89% |
| 12/26 | 1,080 | 1,084 | 1,073 | 1,081 | +0.56% | 61,700 | 590億198万 | +2.95% |
| 12/25 | 1,075 | 1,077 | 1,067 | 1,075 | +0.47% | 61,400 | 586億7449万 | +2.67% |
| 12/24 | 1,075 | 1,079 | 1,069 | 1,070 | -0.47% | 60,500 | 584億159万 | +2.59% |
| 12/23 | 1,072 | 1,079 | 1,069 | 1,075 | +0.75% | 63,500 | 586億7449万 | +3.46% |
| 12/22 | 1,064 | 1,071 | 1,055 | 1,067 | +1.23% | 48,700 | 582億3785万 | +2.99% |
| 12/19 | 1,051 | 1,059 | 1,049 | 1,054 | +0.48% | 55,400 | 575億2829万 | +2.03% |
| 12/18 | 1,045 | 1,052 | 1,042 | 1,049 | +0.38% | 72,900 | 572億5539万 | +1.84% |
| 12/17 | 1,049 | 1,050 | 1,041 | 1,045 | -0.38% | 75,600 | 570億3706万 | +1.65% |
| 12/16 | 1,069 | 1,069 | 1,048 | 1,049 | -2.69% | 134,900 | 572億5539万 | +2.34% |
| 12/15 | 1,080 | 1,080 | 1,063 | 1,078 | -0.19% | 98,200 | 588億3824万 | +5.38% |
| 12/12 | 1,062 | 1,081 | 1,062 | 1,080 | +2.08% | 131,200 | 589億4740万 | +5.99% |
| 12/11 | 1,065 | 1,068 | 1,051 | 1,058 | -0.38% | 54,800 | 577億4662万 | +4.03% |
| 12/10 | 1,059 | 1,070 | 1,053 | 1,062 | +0.38% | 115,200 | 579億6494万 | +4.63% |
| 12/09 | 1,049 | 1,063 | 1,049 | 1,058 | +0.38% | 79,000 | 577億4662万 | +4.24% |
| 12/08 | 1,039 | 1,055 | 1,039 | 1,054 | +1.44% | 116,200 | 575億2829万 | +3.94% |
| 12/05 | 1,042 | 1,050 | 1,031 | 1,039 | -1.61% | 141,800 | 567億958万 | +2.57% |
| 12/04 | 1,034 | 1,065 | 1,032 | 1,056 | +1.54% | 123,500 | 576億3745万 | +4.24% |
| 12/03 | 1,040 | 1,055 | 1,028 | 1,040 | +1.36% | 146,400 | 567億6416万 | +2.67% |
| 12/02 | 1,037 | 1,037 | 1,021 | 1,026 | -0.77% | 59,900 | 560億3万 | +1.08% |
| 12/01 | 1,054 | 1,054 | 1,032 | 1,034 | -1.52% | 71,800 | 564億3667万 | +1.67% |
| 11/28 | 1,039 | 1,050 | 1,039 | 1,050 | +1.55% | 68,000 | 573億997万 | +3.14% |
| 11/27 | 1,024 | 1,039 | 1,023 | 1,034 | +1.37% | 79,900 | 564億3667万 | +1.47% |
| 11/26 | 1,014 | 1,020 | 1,010 | 1,020 | +1.39% | 64,300 | 556億7254万 | 0% |
| 11/25 | 1,002 | 1,014 | 1,001 | 1,006 | +0.5% | 82,500 | 549億841万 | -1.66% |
| 11/21 | 984 | 1,004 | 983 | 1,001 | +1.32% | 101,100 | 546億3550万 | -2.34% |
| 11/20 | 990 | 994 | 987 | 988 | +0.51% | 90,200 | 539億2595万 | -3.8% |
| 11/19 | 976 | 986 | 971 | 983 | +0.41% | 136,200 | 536億5305万 | -4.47% |
| 11/18 | 978 | 986 | 971 | 979 | -0.71% | 96,300 | 534億3472万 | -5.04% |
| 11/17 | 987 | 990 | 979 | 986 | -0.1% | 81,400 | 538億1679万 | -4.46% |
| 11/14 | 982 | 990 | 981 | 987 | +0.2% | 66,600 | 538億7137万 | -4.64% |
| 11/13 | 992 | 995 | 984 | 985 | -0.71% | 60,800 | 537億6221万 | -4.92% |
| 11/12 | 984 | 999 | 982 | 992 | +0.81% | 98,600 | 541億4428万 | -4.34% |
| 11/11 | 983 | 987 | 970 | 984 | 0% | 124,600 | 537億763万 | -5.29% |
| 11/10 | 995 | 995 | 981 | 984 | -0.71% | 121,500 | 537億763万 | -5.38% |
| 11/07 | 974 | 991 | 962 | 991 | -2.75% | 283,000 | 540億8969万 | -4.8% |
| 11/06 | （IR情報）15:40 2026年3月期第2四半期決算資料(概要) |
| 11/06 | （IR情報）15:40 2026年3月期第2四半期連結業績予想値と実績値との差異に関するお知らせ |
| 11/06 | （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) |
| 11/06 | 1,022 | 1,031 | 1,010 | 1,019 | +0.3% | 125,900 | 556億1796万 | -2.11% |
| 11/05 | 1,050 | 1,050 | 1,003 | 1,016 | -3.61% | 123,500 | 554億5422万 | -2.4% |
| 11/04 | 1,032 | 1,065 | 1,030 | 1,054 | +1.93% | 119,600 | 575億2829万 | +1.35% |
| 10/31 | 1,050 | 1,050 | 1,029 | 1,034 | -0.86% | 99,400 | 564億3667万 | -0.48% |
| 10/30 | 1,025 | 1,043 | 1,025 | 1,043 | +1.26% | 378,300 | 569億2790万 | +0.58% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 57,258株（0.1%）-0.4%義務消失 |
| 10/29 | 1,060 | 1,060 | 1,030 | 1,030 | -2.83% | 108,700 | 562億1835万 | -0.58% |
| 10/28 | 1,092 | 1,092 | 1,055 | 1,060 | -3.02% | 142,700 | 578億5578万 | +2.42% |
| 10/27 | 1,085 | 1,093 | 1,081 | 1,093 | +1.77% | 131,000 | 596億5695万 | +5.91% |
| 10/24 | 1,060 | 1,075 | 1,060 | 1,074 | +1.51% | 86,600 | 586億1991万 | +4.37% |
| 10/23 | 1,055 | 1,062 | 1,043 | 1,058 | -0.56% | 115,800 | 577億4662万 | +3.12% |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 273,608株（0.5%）新規 |
| 10/22 | 1,060 | 1,068 | 1,047 | 1,064 | -0.19% | 122,500 | 580億7410万 | +3.8% |
| 10/21 | 1,096 | 1,097 | 1,066 | 1,066 | -2.02% | 176,300 | 581億8326万 | +4.31% |
| 10/20 | 1,071 | 1,088 | 1,066 | 1,088 | +2.35% | 142,200 | 593億8404万 | +6.67% |
| 10/17 | 1,054 | 1,069 | 1,052 | 1,063 | +0.76% | 124,200 | 580億1952万 | +4.63% |
| 10/16 | 1,049 | 1,057 | 1,048 | 1,055 | +0.57% | 111,400 | 575億8287万 | +4.15% |
| 10/15 | 1,025 | 1,049 | 1,025 | 1,049 | +3.45% | 90,800 | 572億5539万 | +3.66% |
| 10/14 | 1,003 | 1,024 | 1,000 | 1,014 | -0.49% | 176,400 | 553億4506万 | +0.4% |
| 10/10 | 1,037 | 1,042 | 1,015 | 1,019 | -2.39% | 153,500 | 556億1796万 | +0.99% |
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。
