| 2026 |
| 04/01 | 7,628 | 7,759 | 7,528 | 7,730 | +5.49% | 458,200 | 8982億3136万 | -2.67% |
| 03/31 | 7,250 | 7,440 | 7,215 | 7,328 | -0.34% | 483,500 | 8515億1868万 | -8.09% |
| 03/30 | 7,183 | 7,359 | 7,183 | 7,353 | -4.18% | 566,200 | 8544億2370万 | -8.23% |
| 03/27 | 7,655 | 7,734 | 7,536 | 7,674 | -0.92% | 459,900 | 8917億2412万 | -4.61% |
| 03/26 | 7,806 | 7,832 | 7,651 | 7,745 | +0.56% | 287,000 | 8999億7437万 | -3.87% |
| 03/25 | 7,672 | 7,734 | 7,617 | 7,702 | +2.39% | 347,300 | 8949億7774万 | -4.57% |
| 03/24 | 7,417 | 7,544 | 7,360 | 7,522 | +4.68% | 454,100 | 8740億6162万 | -6.95% |
| 03/23 | 7,098 | 7,294 | 7,048 | 7,186 | -6.65% | 837,200 | 8350億1818万 | -11.34% |
| 03/19 | 7,700 | 7,740 | 7,626 | 7,698 | -3.46% | 539,800 | 8945億1294万 | -5.53% |
| 03/18 | 7,800 | 7,974 | 7,774 | 7,974 | +1.89% | 367,100 | 9265億8433万 | -2.28% |
| 03/17 | 7,890 | 8,004 | 7,826 | 7,826 | +1.11% | 379,300 | 9093億8663万 | -4.01% |
| 03/16 | 7,735 | 7,881 | 7,698 | 7,740 | -0.67% | 412,300 | 8993億9337万 | -5.02% |
| 03/13 | 7,799 | 7,882 | 7,754 | 7,792 | -2.49% | 487,400 | 9054億3580万 | -4.35% |
| 03/12 | 7,970 | 8,064 | 7,907 | 7,991 | -1.59% | 342,300 | 9285億5974万 | -1.89% |
| 03/11 | 8,027 | 8,244 | 8,025 | 8,120 | +2.42% | 431,700 | 9435億4963万 | -0.2% |
| 03/10 | 7,875 | 7,990 | 7,787 | 7,928 | +4.66% | 609,300 | 9212億3910万 | -2.28% |
| 03/09 | 7,536 | 7,745 | 7,415 | 7,575 | -6.94% | 582,600 | 8802億2025万 | -6.53% |
| 03/06 | 8,108 | 8,190 | 8,017 | 8,140 | -1.39% | 332,400 | 9458億7364万 | +0.42% |
| 03/05 | 8,476 | 8,550 | 8,142 | 8,255 | +1.16% | 489,400 | 9592億3672万 | +2.28% |
| 03/04 | 8,203 | 8,419 | 8,013 | 8,160 | -4.55% | 465,100 | 9481億9766万 | +1.58% |
| 03/03 | 8,792 | 8,882 | 8,512 | 8,549 | -2.11% | 533,300 | 9933億9973万 | +6.92% |
| 03/02 | 8,578 | 8,783 | 8,506 | 8,733 | +0.23% | 296,800 | 1兆147億 | +9.86% |
| 02/27 | 8,565 | 8,719 | 8,504 | 8,713 | +1.57% | 453,300 | 1兆124億 | +10.39% |
| 02/26 | （IR情報）15:30 代表執行役の異動および執行役人事に関するお知らせ |
| 02/26 | 8,600 | 8,638 | 8,415 | 8,578 | +0.55% | 519,600 | 9967億6955万 | +9.54% |
| 02/25 | 8,527 | 8,585 | 8,429 | 8,531 | +0.13% | 451,900 | 9913億812万 | +9.74% |
| 02/24 | 8,430 | 8,567 | 8,359 | 8,520 | +2.56% | 641,000 | 9900億2991万 | +10.32% |
| 02/20 | （5%ルール）アムンディ・アセット・マネジメント(AMUNDI ASSE…（0.67%）アムンディ・オーストリア・ゲーエムベーハー(Amu…（0.28%）アムンディ・ジャパン（0.1%）ケービーアイ・グローバル・インベスターズ・ノース…（0.6%）ケービーアイ・グローバル・インベスターズ・リミテ…（2.48%）シーピーアール・アセット・マネジメント(CPR ASS…（0.19%） |
| 02/20 | 8,108 | 8,394 | 8,066 | 8,307 | +1.84% | 654,000 | 9652億7916万 | +8.23% |
| 02/19 | 8,040 | 8,235 | 8,000 | 8,157 | +2.06% | 443,400 | 9478億4906万 | +6.98% |
| 02/18 | 8,169 | 8,191 | 7,975 | 7,992 | -1.04% | 565,900 | 9286億7594万 | +5.48% |
| 02/17 | 8,023 | 8,092 | 7,975 | 8,076 | +0.39% | 320,800 | 9384億3680万 | +7.14% |
| 02/16 | 8,033 | 8,127 | 7,963 | 8,045 | +0.05% | 371,100 | 9348億3458万 | +7.42% |
| 02/13 | 8,134 | 8,269 | 7,941 | 8,041 | -2.93% | 570,700 | 9343億6978万 | +8.11% |
| 02/12 | 8,111 | 8,306 | 8,076 | 8,284 | +3.91% | 621,600 | 9626億654万 | +12.13% |
| 02/10 | 7,818 | 8,035 | 7,791 | 7,972 | +2.22% | 567,400 | 9263億5193万 | +8.86% |
| 02/09 | 7,928 | 8,040 | 7,799 | 7,799 | +0.94% | 671,800 | 9062億4921万 | +7.34% |
| 02/06 | 7,208 | 7,843 | 7,121 | 7,726 | +0.89% | 1,354,700 | 8977億6656万 | +7.19% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | 8,166 | 8,166 | 7,580 | 7,658 | -1.44% | 795,500 | 8898億6491万 | +7% |
| 02/04 | 7,812 | 7,850 | 7,706 | 7,770 | +0.08% | 614,200 | 9028億7939万 | +9.33% |
| 02/03 | 7,650 | 7,796 | 7,599 | 7,764 | +2.97% | 867,700 | 9021億8218万 | +10.07% |
| 02/02 | 7,673 | 7,796 | 7,476 | 7,540 | -2.24% | 487,800 | 8761億5323万 | +7.7% |
| 01/30 | 7,691 | 7,766 | 7,585 | 7,713 | +1.29% | 741,800 | 8962億5595万 | +10.85% |
| 01/29 | 7,472 | 7,632 | 7,355 | 7,615 | +4.66% | 1,391,100 | 8848億6828万 | +10.25% |
| 01/28 | 7,208 | 7,285 | 7,186 | 7,276 | -0.48% | 387,500 | 8454億7624万 | +6.11% |
| 01/27 | 7,199 | 7,324 | 7,162 | 7,311 | +1.06% | 394,100 | 8495億4327万 | +7.29% |
| 01/26 | 7,265 | 7,396 | 7,204 | 7,234 | -1.99% | 355,100 | 8405億9582万 | +6.77% |
| 01/23 | 7,316 | 7,426 | 7,314 | 7,381 | +0.89% | 391,000 | 8576億7732万 | +9.51% |
| 01/22 | （5%ルール）みずほ証券（0.11%）アセットマネジメントOne（4.91%） |
| 01/22 | 7,303 | 7,416 | 7,287 | 7,316 | +1.89% | 727,800 | 8501億2427万 | +9.11% |
| 01/21 | 6,927 | 7,227 | 6,927 | 7,180 | +0.42% | 380,900 | 8343億2098万 | +7.53% |
| 01/20 | 7,211 | 7,256 | 7,112 | 7,150 | -1.35% | 278,800 | 8308億3496万 | +7.47% |
| 01/19 | 7,315 | 7,361 | 7,198 | 7,248 | -0.89% | 440,700 | 8422億2263万 | +9.29% |
| 01/16 | 7,099 | 7,347 | 7,064 | 7,313 | +3.6% | 502,500 | 8497億7567万 | +10.7% |
| 01/15 | 6,804 | 7,069 | 6,804 | 7,059 | +1.28% | 397,600 | 8202億6069万 | +7.25% |
| 01/14 | 7,073 | 7,099 | 6,970 | 6,970 | -0.43% | 332,900 | 8099億1883万 | +6.23% |
| 01/13 | 7,137 | 7,211 | 7,000 | 7,000 | +2.01% | 581,900 | 8134億485万 | +7% |
| 01/09 | 6,804 | 6,870 | 6,735 | 6,862 | +1.57% | 326,900 | 7973億6916万 | +5.29% |
| 01/08 | 6,752 | 6,826 | 6,745 | 6,756 | -0.54% | 354,500 | 7850億5188万 | +4.11% |
| 01/07 | 6,674 | 6,897 | 6,651 | 6,793 | +2.03% | 441,000 | 7893億5131万 | +5.06% |
| 01/06 | 6,538 | 6,658 | 6,519 | 6,658 | +1.66% | 426,900 | 7736億6422万 | +3.34% |
| 01/05 | 6,448 | 6,549 | 6,407 | 6,549 | +3.17% | 321,600 | 7609億9834万 | +1.88% |
| 2025 |
| 12/30 | 6,441 | 6,445 | 6,348 | 6,348 | -1.64% | 226,600 | 7376億4200万 | -1.06% |
| 12/29 | 6,448 | 6,493 | 6,429 | 6,454 | +0.61% | 196,800 | 7499億5927万 | +0.73% |
| 12/26 | 6,484 | 6,498 | 6,377 | 6,415 | -0.54% | 161,200 | 7454億2745万 | +0.34% |
| 12/25 | 6,443 | 6,471 | 6,404 | 6,450 | +0.2% | 143,300 | 7494億9447万 | +1.07% |
| 12/24 | （IR情報）15:30 代表執行役の担当変更に関するお知らせ |
| 12/24 | 6,421 | 6,526 | 6,400 | 6,437 | -0.2% | 246,600 | 7479億8386万 | +1.08% |
| 12/23 | 6,495 | 6,495 | 6,432 | 6,450 | +0.09% | 216,500 | 7494億9447万 | +1.48% |
| 12/22 | 6,499 | 6,503 | 6,402 | 6,444 | +1.32% | 513,900 | 7487億9727万 | +1.35% |
| 12/19 | 6,274 | 6,391 | 6,267 | 6,360 | +2.28% | 666,700 | 7390億3641万 | +0.02% |
| 12/18 | 6,226 | 6,295 | 6,181 | 6,218 | -1.71% | 351,900 | 7225億3591万 | -2.25% |
| 12/17 | 6,342 | 6,358 | 6,273 | 6,326 | -0.47% | 245,000 | 7350億8559万 | -0.74% |
| 12/16 | 6,501 | 6,515 | 6,356 | 6,356 | -2.44% | 312,500 | 7385億7161万 | -0.3% |
| 12/15 | 6,520 | 6,547 | 6,415 | 6,515 | -1.57% | 339,700 | 7570億4752万 | +2.07% |
| 12/12 | 6,642 | 6,642 | 6,571 | 6,619 | +0.55% | 373,000 | 7691億3239万 | +4.22% |
| 12/11 | 6,683 | 6,688 | 6,535 | 6,583 | -0.62% | 273,800 | 7649億4916万 | +4.24% |
| 12/10 | 6,561 | 6,682 | 6,496 | 6,624 | +0.41% | 425,600 | 7697億1339万 | +5.54% |
| 12/09 | 6,600 | 6,700 | 6,597 | 6,597 | -1.58% | 324,300 | 7665億7597万 | +5.65% |
| 12/08 | 6,719 | 6,803 | 6,643 | 6,703 | +2.67% | 566,000 | 7788億9325万 | +7.87% |
| 12/05 | 6,444 | 6,567 | 6,439 | 6,529 | +0.21% | 480,000 | 7586億7433万 | +5.65% |
| 12/04 | （5%ルール）アムンディ・アイルランド・リミティッド(Amundi …（0.11%）アムンディ・アセット・マネジメント(AMUNDI ASSE…（0.6%）アムンディ・オーストリア・ゲーエムベーハー(Amu…（0.29%）アムンディ・ジャパン（0.12%）ケービーアイ・グローバル・インベスターズ・ノース…（0.77%）ケービーアイ・グローバル・インベスターズ・リミテ…（3.37%）シーピーアール・アセット・マネジメント(CPR ASS…（0.27%） |
| 12/04 | 6,401 | 6,517 | 6,401 | 6,515 | +2.42% | 361,600 | 7570億4752万 | +5.97% |
| 12/03 | 6,242 | 6,393 | 6,229 | 6,361 | +3.01% | 478,200 | 7391億5261万 | +3.97% |
| 12/02 | 6,277 | 6,331 | 6,168 | 6,175 | -0.08% | 210,600 | 7175億3928万 | +1.23% |
| 12/01 | 6,217 | 6,255 | 6,164 | 6,180 | -0.6% | 290,000 | 7181億2028万 | +1.54% |
| 11/28 | 6,225 | 6,300 | 6,176 | 6,217 | -0.91% | 395,500 | 7224億1971万 | +2.42% |
| 11/27 | 6,253 | 6,293 | 6,221 | 6,274 | +0.38% | 247,100 | 7290億4315万 | +3.81% |
| 11/26 | 6,199 | 6,272 | 6,182 | 6,250 | +1.94% | 420,500 | 7262億5433万 | +3.94% |
| 11/25 | 6,112 | 6,243 | 6,099 | 6,131 | +0.61% | 421,600 | 7124億2645万 | +2.47% |
| 11/21 | 6,025 | 6,155 | 6,025 | 6,094 | -0.65% | 490,800 | 7081億2702万 | +2.39% |
| 11/20 | 6,204 | 6,226 | 6,134 | 6,134 | +0.61% | 442,900 | 7127億7505万 | +3.56% |
| 11/19 | 6,177 | 6,191 | 5,976 | 6,097 | -0.96% | 547,500 | 7084億7563万 | +3.48% |
| 11/18 | 6,429 | 6,450 | 6,156 | 6,156 | -5.19% | 402,500 | 7153億3147万 | +5.18% |
| 11/17 | 6,505 | 6,546 | 6,428 | 6,493 | +0.57% | 390,500 | 7544億9110万 | +11.49% |
| 11/14 | 6,430 | 6,499 | 6,371 | 6,456 | +0.36% | 469,000 | 7501億9168万 | +11.66% |
| 11/13 | 6,520 | 6,545 | 6,393 | 6,433 | -1.24% | 406,600 | 7475億1906万 | +12.27% |
| 11/12 | 6,323 | 6,549 | 6,301 | 6,514 | +2.2% | 754,200 | 7569億3132万 | +14.66% |
| 11/11 | 6,550 | 6,560 | 6,325 | 6,374 | -2.61% | 867,700 | 7406億6322万 | +13.3% |
| 11/10 | 6,428 | 6,556 | 6,204 | 6,545 | +14.26% | 1,451,800 | 7605億3354万 | +17.46% |
| 11/07 | （IR情報）15:30 2026年3月期2Q決算補足資料 |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/07 | 5,790 | 5,813 | 5,667 | 5,728 | +0.07% | 529,300 | 6655億9757万 | +3.98% |
| 11/06 | 5,707 | 5,762 | 5,668 | 5,724 | +2.09% | 350,100 | 6651億3277万 | +4.49% |
| 11/05 | 5,740 | 5,764 | 5,484 | 5,607 | -3.56% | 548,200 | 6515億3729万 | +2.86% |
| 11/04 | 5,771 | 5,930 | 5,752 | 5,814 | -0.75% | 592,300 | 6755億9083万 | +7.11% |
| 10/31 | 5,809 | 5,858 | 5,782 | 5,858 | +0.26% | 387,800 | 6807億366万 | +8.46% |
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。
