| 2026 |
| 08/24 | 2,031 | 2,048 | 2,018 | 2,026 | +0.1% | 131,300 | 1083億4812万 | +10.17% |
| 08/21 | 1,980 | 2,031 | 1,969 | 2,024 | +1.96% | 262,500 | 1082億4117万 | +11.03% |
| 08/20 | 1,934 | 1,985 | 1,933 | 1,985 | +2.64% | 222,700 | 1061億5549万 | +9.85% |
| 08/19 | 1,930 | 1,940 | 1,896 | 1,934 | 0% | 230,500 | 1034億2807万 | +7.92% |
| 08/18 | 1,951 | 1,959 | 1,930 | 1,934 | -0.41% | 148,500 | 1034億2807万 | +8.71% |
| 08/17 | 1,921 | 1,957 | 1,919 | 1,942 | +1.36% | 219,800 | 1038億5590万 | +10.03% |
| 08/14 | 1,913 | 1,936 | 1,905 | 1,916 | +0.31% | 125,600 | 1024億6545万 | +9.42% |
| 08/13 | 1,910 | 1,925 | 1,896 | 1,910 | +0.26% | 139,800 | 1021億4458万 | +9.96% |
| 08/12 | 1,915 | 1,922 | 1,894 | 1,905 | -0.26% | 154,600 | 1018億7719万 | +10.56% |
| 08/10 | 1,903 | 1,934 | 1,889 | 1,910 | +0.42% | 210,700 | 1021億4458万 | +11.76% |
| 08/07 | 1,903 | 1,913 | 1,883 | 1,902 | -0.68% | 175,900 | 1017億1675万 | +12.34% |
| 08/06 | 1,900 | 1,925 | 1,866 | 1,915 | +0.1% | 251,300 | 1024億1197万 | +14.19% |
| 08/05 | （5%ルール）Brandes Investment Partners, L.P.（6.7%） |
| 08/05 | 1,895 | 1,920 | 1,887 | 1,913 | +2.3% | 482,100 | 1023億502万 | +15.17% |
| 08/04 | （IR情報）17:00 2027年3月期第1四半期決算説明資料 |
| 08/04 | 1,863 | 1,888 | 1,859 | 1,870 | -0.21% | 344,000 | 1000億543万 | +13.75% |
| 08/03 | 1,856 | 1,901 | 1,841 | 1,874 | +0.48% | 402,900 | 1002億1934万 | +14.97% |
| 07/31 | 1,865 | 1,895 | 1,832 | 1,865 | -3.47% | 602,400 | 997億3803万 | +15.41% |
| 07/30 | 1,833 | 1,967 | 1,825 | 1,932 | +15.48% | 1,257,700 | 1033億2111万 | +20.67% |
| 07/29 | （IR情報）15:30 2027年3月期配当予想の修正(上方修正)に関するお知らせ |
| 07/29 | （IR情報）15:30 丸山チラー株式会社の株式取得(子会社化)に関する株式譲渡契約締結のお知らせ |
| 07/29 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/29 | 1,670 | 1,678 | 1,649 | 1,673 | +0.48% | 181,500 | 894億7009万 | +5.62% |
| 07/28 | 1,675 | 1,677 | 1,652 | 1,665 | -0.3% | 183,200 | 890億4226万 | +5.58% |
| 07/27 | 1,665 | 1,672 | 1,658 | 1,670 | +1.15% | 118,500 | 893億966万 | +6.3% |
| 07/24 | 1,672 | 1,674 | 1,640 | 1,651 | -1.14% | 79,300 | 882億9356万 | +5.56% |
| 07/23 | 1,641 | 1,671 | 1,641 | 1,670 | +1.52% | 128,000 | 893億966万 | +7.19% |
| 07/22 | 1,640 | 1,659 | 1,630 | 1,645 | +0.55% | 133,700 | 879億7269万 | +6.13% |
| 07/21 | 1,608 | 1,644 | 1,605 | 1,636 | +1.87% | 182,700 | 874億9138万 | +6.03% |
| 07/17 | 1,615 | 1,630 | 1,594 | 1,606 | -1.41% | 206,600 | 858億8701万 | +4.56% |
| 07/16 | 1,630 | 1,637 | 1,620 | 1,629 | +0.18% | 110,800 | 871億1703万 | +6.47% |
| 07/15 | 1,621 | 1,629 | 1,610 | 1,626 | +0.43% | 149,900 | 869億5659万 | +6.83% |
| 07/14 | 1,600 | 1,622 | 1,595 | 1,619 | +1.82% | 146,000 | 865億8224万 | +6.94% |
| 07/13 | 1,616 | 1,627 | 1,585 | 1,590 | -0.81% | 130,500 | 850億3135万 | +5.51% |
| 07/10 | 1,583 | 1,615 | 1,581 | 1,603 | +1.58% | 171,000 | 857億2658万 | +6.8% |
| 07/09 | 1,550 | 1,579 | 1,543 | 1,578 | +0.96% | 105,800 | 843億8960万 | +5.48% |
| 07/08 | 1,550 | 1,573 | 1,550 | 1,563 | +0.26% | 126,700 | 835億8742万 | +4.76% |
| 07/07 | 1,560 | 1,575 | 1,553 | 1,559 | 0% | 166,500 | 833億7351万 | +4.77% |
| 07/06 | 1,533 | 1,562 | 1,529 | 1,559 | +2.63% | 153,900 | 833億7351万 | +5.05% |
| 07/03 | 1,501 | 1,524 | 1,500 | 1,519 | +1.61% | 99,800 | 812億3435万 | +2.7% |
| 07/02 | 1,523 | 1,527 | 1,495 | 1,495 | -0.73% | 79,700 | 799億5086万 | +1.15% |
| 07/01 | 1,500 | 1,514 | 1,499 | 1,506 | +0.6% | 103,900 | 805億3913万 | +1.96% |
| 06/30 | 1,530 | 1,530 | 1,494 | 1,497 | -2.16% | 132,000 | 800億5782万 | +1.42% |
| 06/29 | 1,526 | 1,530 | 1,497 | 1,530 | +1.39% | 155,400 | 818億2262万 | +3.8% |
| 06/26 | 1,503 | 1,514 | 1,499 | 1,509 | +0.67% | 112,000 | 806億9956万 | +2.58% |
| 06/25 | 1,514 | 1,516 | 1,495 | 1,499 | -0.13% | 108,300 | 801億6478万 | +2.04% |
| 06/24 | 1,505 | 1,517 | 1,488 | 1,501 | -0.46% | 119,800 | 802億7173万 | +2.25% |
| 06/23 | 1,514 | 1,546 | 1,505 | 1,508 | -0.26% | 206,000 | 806億4609万 | +2.79% |
| 06/22 | 1,498 | 1,525 | 1,495 | 1,512 | +1.34% | 170,200 | 808億6000万 | +3.07% |
| 06/19 | 1,513 | 1,519 | 1,492 | 1,492 | -0.93% | 145,800 | 797億9042万 | +1.77% |
| 06/18 | 1,465 | 1,507 | 1,465 | 1,506 | +2.24% | 175,800 | 805億3913万 | +2.73% |
| 06/17 | （IR情報）18:30 人事異動に関するお知らせ |
| 06/17 | （IR情報）15:30 独立委員会委員選任に関するお知らせ |
| 06/17 | 1,479 | 1,492 | 1,467 | 1,473 | +0.55% | 137,100 | 787億7433万 | +0.27% |
| 06/16 | 1,458 | 1,475 | 1,454 | 1,465 | +0.07% | 89,100 | 783億4650万 | -0.68% |
| 06/15 | 1,474 | 1,482 | 1,462 | 1,464 | +0.69% | 131,700 | 782億9302万 | -1.15% |
| 06/12 | 1,448 | 1,461 | 1,431 | 1,454 | +1.68% | 212,100 | 777億5823万 | -2.15% |
| 06/11 | 1,409 | 1,439 | 1,387 | 1,430 | +0.7% | 302,400 | 764億7474万 | -4.03% |
| 06/10 | 1,437 | 1,442 | 1,410 | 1,420 | -1.18% | 138,300 | 759億3995万 | -5.02% |
| 06/09 | 1,452 | 1,460 | 1,432 | 1,437 | -1.1% | 121,000 | 768億4909万 | -4.07% |
| 06/08 | 1,458 | 1,465 | 1,439 | 1,453 | -1.62% | 171,300 | 777億475万 | -3.2% |
| 06/05 | 1,480 | 1,487 | 1,470 | 1,477 | +0.34% | 101,800 | 789億8824万 | -1.8% |
| 06/04 | 1,448 | 1,476 | 1,445 | 1,472 | +0.48% | 178,900 | 787億2085万 | -2.19% |
| 06/03 | 1,442 | 1,473 | 1,431 | 1,465 | +1.1% | 175,500 | 783億4650万 | -2.85% |
| 06/02 | 1,446 | 1,453 | 1,427 | 1,449 | +0.21% | 193,800 | 774億9083万 | -4.29% |
| 06/01 | 1,477 | 1,478 | 1,439 | 1,446 | -2.3% | 188,400 | 773億3040万 | -4.87% |
| 05/29 | 1,470 | 1,499 | 1,470 | 1,480 | +0.75% | 138,800 | 791億4868万 | -3.01% |
| 05/28 | 1,482 | 1,487 | 1,456 | 1,469 | -0.88% | 219,300 | 785億6041万 | -4.11% |
| 05/27 | 1,465 | 1,485 | 1,463 | 1,482 | +1.16% | 169,800 | 792億5564万 | -3.64% |
| 05/26 | 1,451 | 1,472 | 1,431 | 1,465 | +0.76% | 100,600 | 783億4650万 | -5.06% |
| 05/25 | 1,468 | 1,477 | 1,450 | 1,454 | 0% | 122,000 | 777億5823万 | -6.07% |
| 05/22 | 1,470 | 1,475 | 1,429 | 1,454 | -1.09% | 216,200 | 777億5823万 | -6.5% |
| 05/21 | 1,485 | 1,495 | 1,470 | 1,470 | 0% | 104,600 | 786億1389万 | -5.89% |
| 05/20 | 1,508 | 1,513 | 1,455 | 1,470 | -2.58% | 226,400 | 786億1389万 | -6.25% |
| 05/19 | 1,509 | 1,512 | 1,488 | 1,509 | +1.62% | 184,900 | 806億9956万 | -4.19% |
| 05/18 | （IR情報）17:30 2026年3月期決算説明会 |
| 05/18 | 1,511 | 1,517 | 1,480 | 1,485 | -1.13% | 213,200 | 794億1607万 | -6.01% |
| 05/15 | 1,539 | 1,551 | 1,479 | 1,502 | -5.59% | 636,800 | 803億2521万 | -5.24% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,603 | 1,603 | 1,584 | 1,591 | -0.62% | 92,400 | 850億8483万 | +0.13% |
| 05/13 | 1,615 | 1,621 | 1,594 | 1,601 | -1.05% | 95,800 | 856億1962万 | +0.69% |
| 05/12 | 1,600 | 1,618 | 1,586 | 1,618 | +1.95% | 155,300 | 865億2876万 | +1.76% |
| 05/11 | 1,565 | 1,587 | 1,558 | 1,587 | +1.41% | 133,400 | 848億7091万 | -0.13% |
| 05/08 | 1,553 | 1,565 | 1,530 | 1,565 | +0.77% | 163,300 | 836億9438万 | -1.39% |
| 05/07 | 1,529 | 1,564 | 1,521 | 1,553 | +3.12% | 158,200 | 830億5263万 | -2.02% |
| 05/01 | 1,507 | 1,521 | 1,491 | 1,506 | -0.4% | 78,300 | 805億3913万 | -5.1% |
| 04/30 | 1,501 | 1,522 | 1,489 | 1,512 | -0.26% | 140,000 | 808億6000万 | -4.97% |
| 04/28 | 1,510 | 1,516 | 1,505 | 1,516 | +0.66% | 124,900 | 810億7392万 | -4.95% |
| 04/27 | 1,540 | 1,543 | 1,493 | 1,506 | -2.9% | 259,100 | 805億3913万 | -5.76% |
| 04/24 | （IR情報）15:30 取締役候補選任に関するお知らせ |
| 04/24 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 04/24 | 1,595 | 1,601 | 1,537 | 1,551 | -2.88% | 172,600 | 829億4568万 | -3.06% |
| 04/23 | 1,603 | 1,608 | 1,583 | 1,597 | -0.37% | 132,800 | 854億570万 | -0.31% |
| 04/22 | 1,603 | 1,610 | 1,592 | 1,603 | -0.68% | 90,500 | 857億2658万 | -0.12% |
| 04/21 | 1,606 | 1,622 | 1,600 | 1,614 | +0.12% | 152,300 | 863億1484万 | +0.44% |
| 04/20 | 1,623 | 1,623 | 1,607 | 1,612 | -0.43% | 48,600 | 862億789万 | +0.25% |
| 04/17 | 1,614 | 1,623 | 1,608 | 1,619 | +0.5% | 85,500 | 865億8224万 | +0.62% |
| 04/16 | 1,612 | 1,629 | 1,610 | 1,611 | +0.37% | 70,500 | 861億5441万 | +0.06% |
| 04/15 | 1,625 | 1,635 | 1,603 | 1,605 | -0.62% | 78,800 | 858億3353万 | -0.5% |
| 04/14 | 1,626 | 1,635 | 1,611 | 1,615 | -0.43% | 74,800 | 863億6832万 | 0% |
| 04/13 | 1,625 | 1,637 | 1,614 | 1,622 | -0.86% | 120,600 | 867億4267万 | +0.43% |
| 04/13 | （空売り報告）Barclays Bank PLC 120,600株（0.22%）-0.28%義務消失 |
| 04/10 | 1,640 | 1,648 | 1,632 | 1,636 | +0.12% | 96,000 | 874億9138万 | +1.11% |
| 04/09 | 1,662 | 1,662 | 1,632 | 1,634 | +0.18% | 102,800 | 873億8442万 | +0.8% |
| 04/08 | 1,655 | 1,655 | 1,630 | 1,631 | +0.87% | 114,700 | 872億2398万 | +0.62% |
| 04/07 | 1,620 | 1,624 | 1,607 | 1,617 | +0.68% | 62,200 | 864億7528万 | -0.49% |
| 04/06 | 1,615 | 1,623 | 1,605 | 1,606 | -0.56% | 63,400 | 858億8701万 | -1.59% |
| 04/03 | 1,610 | 1,619 | 1,604 | 1,615 | +1.06% | 61,400 | 863億6832万 | -1.58% |
| 04/02 | 1,606 | 1,630 | 1,585 | 1,598 | +0.31% | 99,500 | 854億5918万 | -2.98% |
| 04/02 | （空売り報告）Barclays Bank PLC 267,400株（0.5%）再IN |
| 04/01 | 1,582 | 1,593 | 1,569 | 1,593 | +4.19% | 103,000 | 851億9179万 | -3.69% |
| 03/31 | 1,530 | 1,562 | 1,526 | 1,529 | 0% | 153,600 | 817億6914万 | -8% |
| 03/30 | 1,489 | 1,534 | 1,483 | 1,529 | -4.79% | 184,200 | 817億6914万 | -8.44% |
| 03/27 | （空売り報告）Barclays Bank PLC 266,400株（0.49%）-0.01%義務消失 |
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。
