| 2026 |
| 09/15 | 3,908 | 3,915 | 3,886 | 3,902 | -0.1% | 164,400 | 2774億5611万 | -0.23% |
| 09/14 | 3,902 | 3,915 | 3,880 | 3,906 | +0.8% | 171,000 | 2777億4053万 | -0.1% |
| 09/11 | 3,800 | 3,883 | 3,800 | 3,875 | +0.75% | 217,700 | 2755億3624万 | -0.92% |
| 09/10 | 3,827 | 3,848 | 3,805 | 3,846 | +0.13% | 186,900 | 2734億7417万 | -1.69% |
| 09/10 | （空売り報告）モルガン・スタンレーMUFG証券 490,425株（0.68%）-0.02% |
| 09/09 | 3,887 | 3,894 | 3,840 | 3,841 | -1.21% | 193,900 | 2731億1864万 | -1.84% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 498,225株（0.7%）+0.1% |
| 09/08 | 3,947 | 3,958 | 3,887 | 3,888 | -1.49% | 169,200 | 2764億6062万 | -0.69% |
| 09/07 | 3,960 | 3,970 | 3,944 | 3,947 | -0.55% | 139,700 | 2806億5589万 | +0.77% |
| 09/04 | 3,982 | 3,983 | 3,951 | 3,969 | -0.33% | 211,700 | 2822億2022万 | +1.41% |
| 09/03 | 3,951 | 3,988 | 3,918 | 3,982 | +0.4% | 180,900 | 2831億4460万 | +1.82% |
| 09/03 | （空売り報告）モルガン・スタンレーMUFG証券 429,563株（0.6%）+0.05% |
| 09/02 | 4,001 | 4,006 | 3,964 | 3,966 | -1.51% | 236,100 | 2820億690万 | +1.48% |
| 09/01 | 3,965 | 4,040 | 3,965 | 4,027 | +1.54% | 280,400 | 2863億4438万 | +3.26% |
| 08/31 | 3,977 | 3,984 | 3,935 | 3,966 | -0.6% | 258,600 | 2820億690万 | +1.69% |
| 08/28 | 3,980 | 4,006 | 3,961 | 3,990 | +0.71% | 256,700 | 2837億1345万 | +2.39% |
| 08/27 | 3,969 | 3,995 | 3,945 | 3,962 | +0.1% | 157,500 | 2817億2248万 | +1.82% |
| 08/26 | 3,950 | 3,980 | 3,950 | 3,958 | +0.38% | 124,100 | 2814億3805万 | +1.85% |
| 08/25 | 3,924 | 3,958 | 3,919 | 3,943 | +0.59% | 165,800 | 2803億7146万 | +1.57% |
| 08/24 | 3,880 | 3,922 | 3,869 | 3,920 | +1.45% | 178,100 | 2787億3602万 | +1.14% |
| 08/21 | 3,836 | 3,873 | 3,823 | 3,864 | +0.6% | 158,300 | 2747億5408万 | -0.18% |
| 08/20 | 3,849 | 3,863 | 3,818 | 3,841 | +0.47% | 194,800 | 2731億1864万 | -0.67% |
| 08/20 | （空売り報告）モルガン・スタンレーMUFG証券 397,130株（0.55%）-0.15% |
| 08/19 | 3,857 | 3,863 | 3,801 | 3,823 | -1.57% | 219,700 | 2718億3873万 | -1.04% |
| 08/18 | 3,840 | 3,908 | 3,827 | 3,884 | +1.12% | 209,800 | 2761億7620万 | +0.65% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 497,930株（0.7%）+0.04% |
| 08/17 | 3,872 | 3,875 | 3,827 | 3,841 | -0.9% | 192,400 | 2731億1864万 | -0.34% |
| 08/17 | （空売り報告）モルガン・スタンレーMUFG証券 474,730株（0.66%）+0.15% |
| 08/14 | 3,856 | 3,896 | 3,841 | 3,876 | +0.23% | 295,600 | 2756億735万 | +0.68% |
| 08/13 | 3,870 | 3,881 | 3,836 | 3,867 | -0.49% | 241,000 | 2749億6740万 | +0.6% |
| 08/12 | 3,906 | 3,914 | 3,870 | 3,886 | +0.15% | 213,100 | 2763億1841万 | +1.22% |
| 08/10 | 3,982 | 3,985 | 3,863 | 3,880 | -1.37% | 162,800 | 2758億9178万 | +1.23% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 367,547株（0.51%）再IN |
| 08/07 | 3,906 | 3,934 | 3,876 | 3,934 | +0.98% | 285,500 | 2797億3151万 | +2.85% |
| 08/06 | 3,907 | 3,932 | 3,869 | 3,896 | +0.41% | 198,300 | 2770億2947万 | +2.1% |
| 08/05 | 3,868 | 3,884 | 3,829 | 3,880 | +0.03% | 306,300 | 2758億9178万 | +1.92% |
| 08/04 | 3,920 | 3,921 | 3,860 | 3,879 | -1.37% | 277,100 | 2758億2067万 | +2.16% |
| 08/03 | 3,891 | 3,960 | 3,875 | 3,933 | +1.52% | 564,500 | 2796億6040万 | +3.83% |
| 07/31 | 3,894 | 3,899 | 3,818 | 3,874 | -0.97% | 748,400 | 2754億6514万 | +2.6% |
| 07/30 | 3,922 | 3,950 | 3,818 | 3,912 | +0.44% | 391,000 | 2781億6717万 | +3.88% |
| 07/29 | 3,836 | 3,935 | 3,822 | 3,895 | +3.43% | 634,500 | 2769億5837万 | +3.78% |
| 07/28 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/28 | 4,040 | 4,077 | 3,672 | 3,766 | -6.76% | 730,300 | 2677億8568万 | +0.7% |
| 07/27 | 3,887 | 4,039 | 3,882 | 4,039 | +4.12% | 511,200 | 2871億9765万 | +8.2% |
| 07/24 | 3,826 | 3,890 | 3,814 | 3,879 | +0.81% | 192,100 | 2758億2067万 | +4.41% |
| 07/23 | 3,802 | 3,851 | 3,797 | 3,848 | +0.42% | 202,700 | 2736億1638万 | +3.92% |
| 07/22 | 3,831 | 3,845 | 3,799 | 3,832 | -0.78% | 191,400 | 2724億7868万 | +3.82% |
| 07/21 | 3,805 | 3,880 | 3,805 | 3,862 | +1.95% | 273,900 | 2746億1187万 | +4.92% |
| 07/17 | 3,803 | 3,838 | 3,781 | 3,788 | +0.08% | 284,600 | 2693億5001万 | +3.24% |
| 07/16 | 3,790 | 3,806 | 3,765 | 3,785 | +0.21% | 189,200 | 2691億3669万 | +3.39% |
| 07/15 | 3,773 | 3,790 | 3,767 | 3,777 | +0.75% | 279,500 | 2685億6784万 | +3.37% |
| 07/14 | 3,737 | 3,770 | 3,727 | 3,749 | +0.7% | 201,700 | 2665億7687万 | +2.77% |
| 07/13 | 3,763 | 3,781 | 3,721 | 3,723 | -0.64% | 202,100 | 2647億2811万 | +2.25% |
| 07/10 | 3,746 | 3,763 | 3,728 | 3,747 | +0.03% | 268,800 | 2664億3466万 | +3.08% |
| 07/09 | 3,734 | 3,758 | 3,724 | 3,746 | +0.7% | 204,400 | 2663億6355万 | +3.31% |
| 07/08 | 3,751 | 3,772 | 3,720 | 3,720 | -0.53% | 272,700 | 2645億1479万 | +2.85% |
| 07/07 | 3,746 | 3,772 | 3,725 | 3,740 | -0.13% | 284,500 | 2659億3692万 | +3.63% |
| 07/06 | 3,704 | 3,764 | 3,697 | 3,745 | +1.68% | 242,400 | 2662億9245万 | +4% |
| 07/03 | 3,729 | 3,729 | 3,683 | 3,683 | -0.75% | 198,300 | 2618億8387万 | +2.53% |
| 07/02 | 3,675 | 3,712 | 3,661 | 3,711 | +1.48% | 171,900 | 2638億7484万 | +3.43% |
| 07/01 | 3,659 | 3,675 | 3,650 | 3,657 | +0.47% | 246,500 | 2600億3511万 | +2.09% |
| 06/30 | 3,668 | 3,681 | 3,636 | 3,640 | -0.27% | 235,600 | 2588億2630万 | +1.73% |
| 06/29 | 3,666 | 3,691 | 3,636 | 3,650 | +0.27% | 249,300 | 2595億3737万 | +2.1% |
| 06/26 | 3,608 | 3,645 | 3,604 | 3,640 | +0.89% | 163,100 | 2588億2630万 | +1.9% |
| 06/25 | 3,610 | 3,630 | 3,598 | 3,608 | +0.64% | 138,800 | 2565億5091万 | +1.01% |
| 06/24 | 3,581 | 3,595 | 3,571 | 3,585 | -0.03% | 170,600 | 2549億1547万 | +0.34% |
| 06/23 | 3,600 | 3,605 | 3,565 | 3,586 | -0.31% | 256,900 | 2549億8657万 | +0.31% |
| 06/22 | 3,577 | 3,597 | 3,561 | 3,597 | +0.56% | 173,600 | 2557億6874万 | +0.5% |
| 06/19 | 3,570 | 3,581 | 3,551 | 3,577 | +0.08% | 322,300 | 2543億4662万 | -0.08% |
| 06/18 | 3,575 | 3,581 | 3,548 | 3,574 | +0.25% | 197,100 | 2541億3330万 | -0.28% |
| 06/17 | 3,595 | 3,599 | 3,546 | 3,565 | +0.06% | 212,400 | 2534億9334万 | -0.64% |
| 06/16 | 3,577 | 3,578 | 3,543 | 3,563 | -0.39% | 214,200 | 2533億5113万 | -0.78% |
| 06/15 | 3,597 | 3,640 | 3,577 | 3,577 | -0.31% | 152,700 | 2543億4662万 | -0.53% |
| 06/12 | 3,601 | 3,637 | 3,578 | 3,588 | -0.25% | 213,300 | 2551億2879万 | -0.33% |
| 06/11 | 3,646 | 3,646 | 3,592 | 3,597 | -0.96% | 170,200 | 2557億6874万 | -0.19% |
| 06/10 | 3,582 | 3,642 | 3,566 | 3,632 | +1.62% | 229,400 | 2582億5746万 | +0.75% |
| 06/09 | 3,588 | 3,606 | 3,563 | 3,574 | +0.34% | 190,100 | 2541億3330万 | -0.8% |
| 06/08 | 3,453 | 3,577 | 3,453 | 3,562 | +0.91% | 313,200 | 2532億8003万 | -1.14% |
| 06/05 | 3,534 | 3,555 | 3,517 | 3,530 | +0.51% | 165,700 | 2510億463万 | -2.19% |
| 06/04 | 3,502 | 3,526 | 3,482 | 3,512 | -0.59% | 217,300 | 2497億2472万 | -2.8% |
| 06/03 | 3,540 | 3,543 | 3,506 | 3,533 | +0.03% | 168,400 | 2512億1795万 | -2.51% |
| 06/02 | 3,534 | 3,544 | 3,486 | 3,532 | -0.06% | 246,900 | 2511億4684万 | -2.89% |
| 06/01 | 3,590 | 3,594 | 3,524 | 3,534 | -1.12% | 254,500 | 2512億8905万 | -3.15% |
| 05/29 | 3,568 | 3,618 | 3,557 | 3,574 | +0.17% | 280,400 | 2541億3330万 | -2.38% |
| 05/28 | 3,572 | 3,585 | 3,556 | 3,568 | +0.42% | 206,900 | 2537億666万 | -2.89% |
| 05/27 | 3,550 | 3,574 | 3,537 | 3,553 | +0.03% | 217,600 | 2526億4007万 | -3.63% |
| 05/26 | 3,605 | 3,606 | 3,548 | 3,552 | -1.17% | 240,000 | 2525億6897万 | -4.03% |
| 05/25 | 3,659 | 3,660 | 3,571 | 3,594 | -0.77% | 205,200 | 2555億5542万 | -3.18% |
| 05/22 | 3,629 | 3,635 | 3,593 | 3,622 | -0.33% | 204,200 | 2575億4639万 | -2.71% |
| 05/21 | 3,667 | 3,669 | 3,630 | 3,634 | -0.14% | 156,900 | 2583億9967万 | -2.68% |
| 05/20 | 3,690 | 3,696 | 3,617 | 3,639 | -1.52% | 286,600 | 2587億5520万 | -2.8% |
| 05/19 | 3,651 | 3,717 | 3,651 | 3,695 | +1.76% | 234,600 | 2627億3714万 | -1.62% |
| 05/18 | 3,671 | 3,687 | 3,624 | 3,631 | -1.09% | 209,900 | 2581億8635万 | -3.58% |
| 05/15 | 3,683 | 3,705 | 3,641 | 3,671 | -0.03% | 287,100 | 2610億3059万 | -2.78% |
| 05/14 | 3,668 | 3,689 | 3,642 | 3,672 | +0.69% | 293,400 | 2611億170万 | -2.96% |
| 05/13 | 3,678 | 3,682 | 3,635 | 3,647 | -0.84% | 231,500 | 2593億2405万 | -3.8% |
| 05/12 | 3,699 | 3,702 | 3,657 | 3,678 | -0.27% | 269,000 | 2615億2834万 | -3.19% |
| 05/11 | 3,691 | 3,711 | 3,666 | 3,688 | +0.33% | 313,000 | 2622億3940万 | -3.1% |
| 05/08 | 3,614 | 3,687 | 3,600 | 3,676 | +1.52% | 346,300 | 2613億8613万 | -3.52% |
| 05/07 | 3,592 | 3,627 | 3,575 | 3,621 | +1.34% | 507,600 | 2574億7529万 | -5.04% |
| 05/01 | 3,582 | 3,623 | 3,524 | 3,573 | -0.28% | 401,500 | 2540億6219万 | -6.56% |
| 04/30 | 3,706 | 3,717 | 3,583 | 3,583 | -3.32% | 572,800 | 2547億7326万 | -6.62% |
| 04/28 | 3,707 | 3,762 | 3,648 | 3,706 | +1.9% | 727,700 | 2635億1931万 | -3.72% |
| 04/27 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/27 | （IR情報）15:00 役員向け業績連動型株式報酬制度の継続および一部改定に関するお知らせ |
| 04/27 | （IR情報）15:00 株主還元方針の変更および剰余金の配当に関するお知らせ |
| 04/27 | 3,800 | 3,929 | 3,580 | 3,637 | -4.16% | 780,400 | 2586億1299万 | -5.68% |
| 04/24 | 3,830 | 3,845 | 3,793 | 3,795 | -1.17% | 226,600 | 2698億4775万 | -1.76% |
| 04/23 | 3,830 | 3,850 | 3,801 | 3,840 | -0.16% | 302,400 | 2730億4753万 | -0.67% |
| 04/22 | 3,821 | 3,876 | 3,821 | 3,846 | +0.13% | 283,900 | 2734億7417万 | -0.59% |
| 04/21 | 3,870 | 3,877 | 3,824 | 3,841 | -0.9% | 237,400 | 2731億1864万 | -0.72% |
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。
