| 2026 |
| 03/09 | 1,600 | 1,630 | 1,583 | 1,621 | -4.31% | 196,500 | 866億8919万 | -6.52% |
| 03/06 | 1,693 | 1,698 | 1,665 | 1,694 | -0.18% | 114,400 | 905億9315万 | -2.14% |
| 03/05 | 1,717 | 1,719 | 1,681 | 1,697 | +3.16% | 165,800 | 907億5359万 | -1.74% |
| 03/04 | 1,698 | 1,700 | 1,617 | 1,645 | -4.91% | 242,500 | 879億7269万 | -4.47% |
| 03/03 | 1,785 | 1,788 | 1,722 | 1,730 | -3.67% | 154,700 | 925億1839万 | +0.58% |
| 03/02 | 1,766 | 1,809 | 1,747 | 1,796 | -1.21% | 220,000 | 960億4799万 | +4.66% |
| 02/27 | 1,790 | 1,818 | 1,775 | 1,818 | +2.19% | 151,500 | 972億2453万 | +6.32% |
| 02/26 | 1,783 | 1,793 | 1,772 | 1,779 | +0.28% | 152,700 | 951億3885万 | +4.52% |
| 02/25 | 1,783 | 1,783 | 1,764 | 1,774 | -0.17% | 109,100 | 948億7146万 | +4.6% |
| 02/24 | 1,755 | 1,778 | 1,735 | 1,777 | +2.42% | 112,200 | 950億3189万 | +5.15% |
| 02/20 | 1,751 | 1,753 | 1,721 | 1,735 | -1.7% | 100,900 | 927億8578万 | +2.97% |
| 02/19 | （5%ルール）Brandes Investment Partners, L.P.（7.78%） |
| 02/19 | 1,756 | 1,771 | 1,751 | 1,765 | +0.91% | 83,800 | 943億9015万 | +5% |
| 02/18 | 1,738 | 1,760 | 1,736 | 1,749 | +1.69% | 97,000 | 935億3449万 | +4.42% |
| 02/17 | 1,733 | 1,741 | 1,712 | 1,720 | -1.21% | 103,500 | 919億8360万 | +2.99% |
| 02/16 | 1,737 | 1,741 | 1,714 | 1,741 | +0.81% | 242,000 | 931億666万 | +4.56% |
| 02/13 | 1,781 | 1,783 | 1,721 | 1,727 | -3.03% | 121,400 | 923億5795万 | +4.1% |
| 02/12 | 1,771 | 1,786 | 1,766 | 1,781 | +0.56% | 144,000 | 952億4581万 | +7.68% |
| 02/10 | 1,762 | 1,785 | 1,761 | 1,771 | +0.23% | 117,300 | 947億1102万 | +7.53% |
| 02/09 | 1,788 | 1,790 | 1,744 | 1,767 | +1.61% | 145,600 | 944億9711万 | +7.74% |
| 02/06 | 1,735 | 1,746 | 1,720 | 1,739 | +0.06% | 117,400 | 929億9970万 | +6.49% |
| 02/05 | 1,759 | 1,759 | 1,732 | 1,738 | -0.06% | 117,000 | 929億4622万 | +6.82% |
| 02/04 | （IR情報）17:00 2026年3月期第3四半期決算説明資料 |
| 02/04 | 1,713 | 1,762 | 1,713 | 1,739 | +1.28% | 164,800 | 929億9970万 | +7.28% |
| 02/03 | 1,695 | 1,726 | 1,693 | 1,717 | +3.31% | 168,800 | 918億2316万 | +6.32% |
| 02/02 | 1,674 | 1,711 | 1,662 | 1,662 | -0.66% | 225,000 | 888億8183万 | +3.29% |
| 01/30 | 1,669 | 1,690 | 1,633 | 1,673 | +7.73% | 497,300 | 894億7009万 | +4.24% |
| 01/29 | （IR情報）17:00 人事異動に関するお知らせ |
| 01/29 | （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) |
| 01/29 | 1,573 | 1,579 | 1,525 | 1,553 | -1.27% | 257,200 | 830億5263万 | -3% |
| 01/28 | 1,582 | 1,582 | 1,553 | 1,573 | -1.07% | 169,300 | 841億2221万 | -1.69% |
| 01/27 | 1,594 | 1,598 | 1,573 | 1,590 | -0.25% | 156,700 | 850億3135万 | -0.56% |
| 01/26 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 01/26 | 1,615 | 1,616 | 1,594 | 1,594 | -2.39% | 174,100 | 852億4527万 | -0.13% |
| 01/23 | （5%ルール）Brandes Investment Partners, L.P.（9.03%） |
| 01/23 | 1,640 | 1,644 | 1,600 | 1,633 | -0.73% | 214,400 | 873億3094万 | +2.51% |
| 01/22 | 1,617 | 1,652 | 1,617 | 1,645 | +2.05% | 104,000 | 879億7269万 | +3.46% |
| 01/21 | 1,600 | 1,616 | 1,592 | 1,612 | -0.68% | 133,100 | 862億789万 | +1.64% |
| 01/20 | 1,635 | 1,636 | 1,619 | 1,623 | -0.49% | 112,100 | 867億9615万 | +2.59% |
| 01/19 | 1,643 | 1,645 | 1,611 | 1,631 | -0.85% | 178,300 | 872億2398万 | +3.29% |
| 01/16 | 1,632 | 1,648 | 1,616 | 1,645 | +0.55% | 231,700 | 879億7269万 | +4.44% |
| 01/15 | 1,624 | 1,643 | 1,621 | 1,636 | +0.62% | 186,300 | 874億9138万 | +4.14% |
| 01/14 | 1,618 | 1,630 | 1,605 | 1,626 | +0.74% | 159,000 | 869億5659万 | +3.77% |
| 01/13 | 1,621 | 1,628 | 1,599 | 1,614 | +0.94% | 146,000 | 863億1484万 | +3.26% |
| 01/09 | 1,596 | 1,616 | 1,591 | 1,599 | +0.57% | 111,800 | 855億1266万 | +2.5% |
| 01/08 | 1,593 | 1,607 | 1,584 | 1,590 | -0.31% | 105,700 | 850億3135万 | +2.05% |
| 01/07 | 1,592 | 1,613 | 1,584 | 1,595 | -0.75% | 157,800 | 852億9874万 | +2.37% |
| 01/06 | 1,603 | 1,634 | 1,603 | 1,607 | +0.37% | 175,500 | 859億4049万 | +3.15% |
| 01/05 | 1,593 | 1,606 | 1,581 | 1,601 | +0.95% | 133,100 | 856億1962万 | +2.96% |
| 2025 |
| 12/30 | 1,591 | 1,629 | 1,586 | 1,586 | -0.31% | 127,400 | 848億1744万 | +2.19% |
| 12/29 | 1,600 | 1,600 | 1,576 | 1,591 | +0.19% | 76,100 | 850億8483万 | +2.71% |
| 12/26 | 1,602 | 1,617 | 1,579 | 1,588 | -0.31% | 68,300 | 849億2439万 | +2.85% |
| 12/25 | 1,588 | 1,598 | 1,577 | 1,593 | +1.21% | 66,000 | 851億9179万 | +3.44% |
| 12/24 | （5%ルール）Brandes Investment Partners, L.P.（10.14%） |
| 12/24 | 1,551 | 1,594 | 1,551 | 1,574 | +0.64% | 167,300 | 841億7569万 | +2.61% |
| 12/23 | 1,566 | 1,573 | 1,548 | 1,564 | +0.32% | 73,500 | 836億4090万 | +2.29% |
| 12/22 | 1,555 | 1,564 | 1,533 | 1,559 | +1.5% | 115,500 | 833億7351万 | +2.23% |
| 12/19 | 1,526 | 1,549 | 1,525 | 1,536 | -0.26% | 103,000 | 821億4349万 | +0.92% |
| 12/18 | 1,526 | 1,542 | 1,516 | 1,540 | +1.18% | 104,800 | 823億5741万 | +1.38% |
| 12/17 | 1,526 | 1,526 | 1,498 | 1,522 | +0.79% | 128,500 | 813億9479万 | +0.33% |
| 12/16 | 1,549 | 1,549 | 1,510 | 1,510 | -2.77% | 84,600 | 807億5304万 | -0.26% |
| 12/15 | 1,541 | 1,554 | 1,536 | 1,553 | -0.45% | 129,100 | 830億5263万 | +2.71% |
| 12/12 | 1,535 | 1,564 | 1,533 | 1,560 | +3.17% | 140,400 | 834億2699万 | +3.45% |
| 12/11 | 1,540 | 1,540 | 1,511 | 1,512 | -1.5% | 74,000 | 808億6000万 | +0.53% |
| 12/10 | 1,543 | 1,556 | 1,533 | 1,535 | -0.07% | 69,500 | 820億9001万 | +2.27% |
| 12/09 | 1,545 | 1,553 | 1,534 | 1,536 | -0.78% | 86,400 | 821億4349万 | +2.54% |
| 12/08 | 1,536 | 1,552 | 1,529 | 1,548 | +1.31% | 64,800 | 827億8524万 | +3.61% |
| 12/05 | 1,536 | 1,546 | 1,524 | 1,528 | -1.16% | 65,900 | 817億1566万 | +2.48% |
| 12/04 | 1,533 | 1,549 | 1,532 | 1,546 | +0.65% | 85,200 | 826億7828万 | +3.97% |
| 12/03 | 1,546 | 1,548 | 1,528 | 1,536 | -0.78% | 92,200 | 821億4349万 | +3.43% |
| 12/02 | 1,584 | 1,584 | 1,532 | 1,548 | -2.03% | 153,300 | 827億8524万 | +4.24% |
| 12/01 | 1,602 | 1,623 | 1,573 | 1,580 | -0.63% | 242,400 | 844億9656万 | +6.47% |
| 11/28 | 1,559 | 1,597 | 1,556 | 1,590 | +2.65% | 143,100 | 850億3135万 | +7.29% |
| 11/27 | 1,532 | 1,561 | 1,532 | 1,549 | +1.51% | 97,000 | 828億3872万 | +4.8% |
| 11/26 | 1,518 | 1,526 | 1,507 | 1,526 | +1.94% | 82,200 | 816億870万 | +3.39% |
| 11/25 | 1,492 | 1,507 | 1,482 | 1,497 | +1.01% | 91,200 | 800億5782万 | +1.49% |
| 11/21 | 1,470 | 1,490 | 1,470 | 1,482 | +1.02% | 104,900 | 792億5564万 | +0.47% |
| 11/20 | 1,459 | 1,475 | 1,454 | 1,467 | +1.73% | 68,300 | 784億5345万 | -0.61% |
| 11/19 | 1,464 | 1,474 | 1,442 | 1,442 | -1.23% | 93,500 | 771億1648万 | -2.37% |
| 11/18 | 1,457 | 1,467 | 1,445 | 1,460 | -0.48% | 104,700 | 780億7910万 | -1.22% |
| 11/17 | 1,470 | 1,475 | 1,451 | 1,467 | -1.01% | 79,500 | 784億5345万 | -0.74% |
| 11/14 | 1,465 | 1,485 | 1,462 | 1,482 | +0.75% | 74,400 | 792億5564万 | +0.07% |
| 11/13 | 1,474 | 1,482 | 1,469 | 1,471 | 0% | 39,200 | 786億6737万 | -0.81% |
| 11/12 | 1,452 | 1,475 | 1,452 | 1,471 | +1.66% | 71,900 | 786億6737万 | -0.94% |
| 11/11 | 1,475 | 1,475 | 1,437 | 1,447 | -1.63% | 68,600 | 773億8388万 | -2.69% |
| 11/10 | （IR情報）17:00 2026年3月期第2四半期決算説明資料 |
| 11/10 | 1,455 | 1,472 | 1,450 | 1,471 | +1.73% | 84,100 | 786億6737万 | -1.21% |
| 11/07 | 1,449 | 1,455 | 1,438 | 1,446 | -0.48% | 88,600 | 773億3040万 | -2.89% |
| 11/06 | 1,453 | 1,472 | 1,445 | 1,453 | +0.83% | 60,300 | 777億475万 | -2.48% |
| 11/05 | 1,467 | 1,479 | 1,429 | 1,441 | -1.44% | 137,600 | 770億6300万 | -3.48% |
| 11/04 | 1,452 | 1,493 | 1,450 | 1,462 | +0.76% | 146,700 | 781億8606万 | -2.27% |
| 10/31 | 1,477 | 1,477 | 1,430 | 1,451 | -0.75% | 114,100 | 775億9779万 | -3.2% |
| 10/30 | 1,433 | 1,478 | 1,431 | 1,462 | +2.17% | 280,900 | 781億8606万 | -2.73% |
| 10/29 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値の差異に関するお知らせ |
| 10/29 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 1,503 | 1,505 | 1,431 | 1,431 | -3.7% | 205,800 | 765億2822万 | -4.92% |
| 10/28 | 1,546 | 1,546 | 1,484 | 1,486 | -4.01% | 89,700 | 794億6955万 | -1.52% |
| 10/27 | 1,535 | 1,551 | 1,535 | 1,548 | +1.44% | 131,000 | 827億8524万 | +2.52% |
| 10/24 | 1,512 | 1,527 | 1,507 | 1,526 | +0.66% | 57,900 | 816億870万 | +1.19% |
| 10/23 | 1,495 | 1,518 | 1,488 | 1,516 | +1.13% | 51,800 | 810億7392万 | +0.6% |
| 10/22 | 1,498 | 1,506 | 1,489 | 1,499 | +0.74% | 75,200 | 801億6478万 | -0.53% |
| 10/21 | 1,517 | 1,517 | 1,488 | 1,488 | -1.78% | 168,900 | 795億7651万 | -1.33% |
| 10/20 | 1,515 | 1,515 | 1,490 | 1,515 | +1.81% | 57,000 | 810億2044万 | +0.4% |
| 10/17 | 1,490 | 1,499 | 1,483 | 1,488 | -0.8% | 46,300 | 795億7651万 | -1.46% |
| 10/16 | 1,515 | 1,515 | 1,491 | 1,500 | +0.27% | 49,600 | 802億1826万 | -0.79% |
| 10/15 | 1,477 | 1,496 | 1,477 | 1,496 | +2.4% | 58,000 | 800億434万 | -1.25% |
| 10/14 | 1,455 | 1,486 | 1,455 | 1,461 | -1.42% | 94,300 | 781億3258万 | -3.69% |
| 10/10 | 1,514 | 1,533 | 1,482 | 1,482 | -3.39% | 118,000 | 792億5564万 | -2.56% |
| 10/09 | 1,521 | 1,534 | 1,512 | 1,534 | +1.05% | 100,200 | 820億3654万 | +0.72% |
| 10/08 | 1,545 | 1,545 | 1,513 | 1,518 | -0.85% | 107,900 | 811億8087万 | -0.33% |
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。
