| 2026 |
| 04/17 | 2,874 | 2,915 | 2,874 | 2,901 | +0.42% | 101,900 | 1443億4743万 | -1.39% |
| 04/16 | 2,896 | 2,915 | 2,889 | 2,889 | +0.03% | 65,400 | 1437億5034万 | -2.07% |
| 04/15 | 2,920 | 2,947 | 2,888 | 2,888 | -0.45% | 67,300 | 1437億58万 | -2.43% |
| 04/14 | 2,891 | 2,935 | 2,891 | 2,901 | +0.35% | 83,300 | 1443億4743万 | -2.29% |
| 04/13 | 2,901 | 2,941 | 2,874 | 2,891 | -0.79% | 86,300 | 1438億4986万 | -2.82% |
| 04/10 | 2,908 | 2,933 | 2,903 | 2,914 | +0.38% | 65,200 | 1449億9429万 | -2.38% |
| 04/09 | 2,960 | 2,970 | 2,903 | 2,903 | -1.66% | 87,900 | 1444億4695万 | -3.07% |
| 04/08 | 2,950 | 2,960 | 2,922 | 2,952 | +3.04% | 91,400 | 1468億8508万 | -1.63% |
| 04/07 | 2,872 | 2,900 | 2,857 | 2,865 | -0.21% | 60,500 | 1425億5615万 | -4.82% |
| 04/06 | 2,875 | 2,901 | 2,871 | 2,871 | -0.69% | 61,500 | 1428億5470万 | -5.22% |
| 04/03 | 2,880 | 2,906 | 2,878 | 2,891 | +0.28% | 54,800 | 1438億4986万 | -5.24% |
| 04/02 | 2,945 | 2,972 | 2,868 | 2,883 | -1.57% | 136,100 | 1434億5179万 | -6.12% |
| 04/01 | （IR情報）11:30 組織改編及び人事異動に関するお知らせ |
| 04/01 | 2,917 | 2,929 | 2,875 | 2,929 | +2.99% | 80,300 | 1457億4065万 | -5.3% |
| 03/31 | 2,856 | 2,886 | 2,810 | 2,844 | -0.7% | 122,400 | 1415億1124万 | -8.7% |
| 03/30 | 2,805 | 2,868 | 2,799 | 2,864 | -5.17% | 147,000 | 1425億639万 | -8.73% |
| 03/27 | 2,966 | 3,025 | 2,966 | 3,020 | +0.33% | 111,400 | 1502億6861万 | -4.46% |
| 03/26 | 3,025 | 3,045 | 2,973 | 3,010 | -0.17% | 83,600 | 1497億7104万 | -5.2% |
| 03/25 | 3,045 | 3,050 | 3,010 | 3,015 | +1.58% | 58,900 | 1500億1983万 | -5.43% |
| 03/24 | 3,005 | 3,005 | 2,947 | 2,968 | +1.85% | 70,400 | 1476億8121万 | -7.28% |
| 03/23 | 2,927 | 2,929 | 2,872 | 2,914 | -2.12% | 134,500 | 1449億9429万 | -9.47% |
| 03/19 | 3,015 | 3,050 | 2,977 | 2,977 | -4.12% | 92,800 | 1481億2903万 | -8.12% |
| 03/18 | 3,070 | 3,110 | 3,060 | 3,105 | +2.14% | 63,400 | 1544億9803万 | -4.7% |
| 03/17 | 3,065 | 3,085 | 3,025 | 3,040 | -0.16% | 35,000 | 1512億6377万 | -7.06% |
| 03/16 | 3,065 | 3,090 | 3,025 | 3,045 | -0.65% | 50,000 | 1515億1256万 | -7.22% |
| 03/13 | 3,030 | 3,095 | 3,025 | 3,065 | -1.13% | 97,800 | 1525億772万 | -6.81% |
| 03/12 | 3,100 | 3,150 | 3,085 | 3,100 | -1.74% | 106,700 | 1542億4924万 | -5.86% |
| 03/11 | 3,160 | 3,195 | 3,155 | 3,155 | +1.45% | 74,900 | 1569億8592万 | -4.22% |
| 03/10 | 3,120 | 3,155 | 3,095 | 3,110 | +1.97% | 83,800 | 1547億4682万 | -5.44% |
| 03/09 | 2,942 | 3,065 | 2,942 | 3,050 | -3.02% | 191,400 | 1517億6135万 | -7.24% |
| 03/06 | 3,100 | 3,165 | 3,095 | 3,145 | 0% | 129,800 | 1564億8834万 | -4.35% |
| 03/05 | 3,175 | 3,185 | 3,130 | 3,145 | +3.11% | 140,000 | 1564億8834万 | -4.29% |
| 03/04 | 3,100 | 3,135 | 2,987 | 3,050 | -4.54% | 348,000 | 1517億6135万 | -7.21% |
| 03/03 | 3,325 | 3,335 | 3,185 | 3,195 | -3.91% | 148,500 | 1589億7623万 | -2.92% |
| 03/02 | 3,360 | 3,365 | 3,250 | 3,325 | -2.92% | 257,100 | 1654億4475万 | +0.97% |
| 02/27 | 3,390 | 3,425 | 3,370 | 3,425 | +0.74% | 143,600 | 1704億2053万 | +3.91% |
| 02/26 | 3,440 | 3,450 | 3,390 | 3,400 | -1.02% | 74,800 | 1691億7659万 | +3.53% |
| 02/25 | 3,535 | 3,535 | 3,430 | 3,435 | -1.01% | 89,500 | 1709億1811万 | +5.01% |
| 02/24 | 3,440 | 3,490 | 3,390 | 3,470 | +1.46% | 91,500 | 1726億5963万 | +6.51% |
| 02/20 | 3,405 | 3,420 | 3,360 | 3,420 | -0.44% | 99,500 | 1701億7174万 | +5.46% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 237,532株（0.47%）-0.03%義務消失 |
| 02/19 | 3,375 | 3,455 | 3,370 | 3,435 | +2.08% | 99,800 | 1709億1811万 | +6.35% |
| 02/18 | 3,350 | 3,370 | 3,335 | 3,365 | +0.9% | 40,200 | 1674億3506万 | +4.63% |
| 02/17 | 3,360 | 3,385 | 3,310 | 3,335 | -0.74% | 85,000 | 1659億4233万 | +4.12% |
| 02/16 | 3,460 | 3,475 | 3,340 | 3,360 | -1.61% | 145,600 | 1671億8627万 | +5.43% |
| 02/13 | 3,425 | 3,445 | 3,375 | 3,415 | -0.44% | 139,900 | 1699億2295万 | +7.73% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 249,532株（0.5%）再IN |
| 02/12 | 3,440 | 3,445 | 3,385 | 3,430 | 0% | 120,300 | 1706億6932万 | +8.79% |
| 02/10 | 3,430 | 3,430 | 3,360 | 3,430 | 0% | 121,500 | 1706億6932万 | +9.48% |
| 02/09 | 3,450 | 3,450 | 3,370 | 3,430 | +3.47% | 326,800 | 1706億6932万 | +10.18% |
| 02/06 | 3,280 | 3,360 | 3,220 | 3,315 | +3.27% | 306,700 | 1649億4717万 | +7.28% |
| 02/05 | （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) |
| 02/05 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 02/05 | 3,240 | 3,245 | 3,180 | 3,210 | +1.1% | 101,900 | 1597億2260万 | +4.46% |
| 02/04 | 3,120 | 3,215 | 3,110 | 3,175 | +1.76% | 71,100 | 1579億8108万 | +3.83% |
| 02/03 | 3,070 | 3,135 | 3,070 | 3,120 | +2.97% | 72,500 | 1552億4440万 | +2.46% |
| 02/02 | 3,100 | 3,135 | 3,030 | 3,030 | -2.1% | 99,500 | 1507億6619万 | -0.13% |
| 01/30 | 3,050 | 3,095 | 3,050 | 3,095 | +1.48% | 64,500 | 1540億45万 | +2.28% |
| 01/29 | 3,070 | 3,075 | 3,015 | 3,050 | -0.97% | 78,700 | 1517億6135万 | +1.16% |
| 01/28 | 3,160 | 3,160 | 3,070 | 3,080 | -2.99% | 111,100 | 1532億5408万 | +2.5% |
| 01/27 | 3,155 | 3,175 | 3,100 | 3,175 | +0.63% | 91,900 | 1579億8108万 | +6.08% |
| 01/26 | 3,215 | 3,215 | 3,130 | 3,155 | -3.07% | 178,000 | 1569億8592万 | +5.98% |
| 01/23 | 3,315 | 3,315 | 3,180 | 3,255 | -3.7% | 306,900 | 1619億6170万 | +9.97% |
| 01/22 | 3,150 | 3,380 | 3,145 | 3,380 | +7.64% | 237,600 | 1681億8143万 | +14.93% |
| 01/21 | 3,015 | 3,140 | 3,010 | 3,140 | +1.95% | 160,600 | 1562億3955万 | +7.61% |
| 01/20 | 3,125 | 3,125 | 3,050 | 3,080 | -0.65% | 60,700 | 1532億5408万 | +6.1% |
| 01/19 | 3,100 | 3,120 | 3,060 | 3,100 | -0.16% | 67,400 | 1542億4924万 | +7.23% |
| 01/16 | 3,090 | 3,130 | 3,065 | 3,105 | +0.65% | 58,500 | 1544億9803万 | +7.92% |
| 01/15 | 3,100 | 3,100 | 3,065 | 3,085 | +0.16% | 60,200 | 1535億287万 | +7.72% |
| 01/14 | 3,055 | 3,090 | 3,025 | 3,080 | +1.32% | 107,300 | 1532億5408万 | +8.03% |
| 01/13 | 3,070 | 3,090 | 3,030 | 3,040 | +3.05% | 219,500 | 1512億6377万 | +7.04% |
| 01/09 | 2,951 | 2,982 | 2,947 | 2,950 | +0.44% | 55,700 | 1467億8557万 | +4.31% |
| 01/08 | 2,970 | 2,973 | 2,934 | 2,937 | -1.14% | 148,400 | 1461億3872万 | +4.22% |
| 01/07 | 2,930 | 2,988 | 2,896 | 2,971 | +1.09% | 82,700 | 1478億3048万 | +5.73% |
| 01/06 | （IR情報）11:30 執行役員の選任及び担当変更並びに人事異動に関するお知らせ |
| 01/06 | 2,934 | 2,958 | 2,934 | 2,939 | +0.75% | 84,800 | 1462億3823万 | +4.85% |
| 01/05 | 2,885 | 2,923 | 2,872 | 2,917 | +2.14% | 113,200 | 1451億4356万 | +4.33% |
| 2025 |
| 12/30 | 2,889 | 2,889 | 2,856 | 2,856 | -1.14% | 63,400 | 1421億833万 | +2.4% |
| 12/29 | 2,863 | 2,889 | 2,849 | 2,889 | +1.37% | 84,800 | 1437億5034万 | +3.88% |
| 12/26 | 2,862 | 2,866 | 2,835 | 2,850 | -0.14% | 38,900 | 1418億978万 | +2.81% |
| 12/25 | 2,850 | 2,880 | 2,821 | 2,854 | +0.81% | 99,100 | 1420億882万 | +3.33% |
| 12/24 | 2,843 | 2,854 | 2,817 | 2,831 | -0.21% | 74,000 | 1408億6439万 | +2.91% |
| 12/23 | 2,840 | 2,855 | 2,818 | 2,837 | +0.32% | 76,100 | 1411億6293万 | +3.5% |
| 12/22 | 2,838 | 2,839 | 2,810 | 2,828 | +1.04% | 79,100 | 1407億1511万 | +3.44% |
| 12/19 | 2,770 | 2,817 | 2,765 | 2,799 | +1.12% | 64,300 | 1392億7214万 | +2.68% |
| 12/18 | 2,782 | 2,793 | 2,761 | 2,768 | -0.32% | 62,900 | 1377億2964万 | +1.76% |
| 12/17 | 2,734 | 2,790 | 2,720 | 2,777 | +1.46% | 48,800 | 1381億7746万 | +2.25% |
| 12/16 | 2,772 | 2,773 | 2,726 | 2,737 | -1.4% | 70,200 | 1361億8715万 | +0.96% |
| 12/15 | 2,793 | 2,803 | 2,770 | 2,776 | -0.86% | 85,600 | 1381億2771万 | +2.36% |
| 12/12 | 2,798 | 2,807 | 2,775 | 2,800 | +0.83% | 60,000 | 1393億2189万 | +3.28% |
| 12/11 | 2,780 | 2,790 | 2,763 | 2,777 | +0.47% | 50,300 | 1381億7746万 | +2.47% |
| 12/10 | 2,772 | 2,798 | 2,760 | 2,764 | -0.07% | 77,500 | 1375億3061万 | +2.03% |
| 12/09 | 2,791 | 2,793 | 2,763 | 2,766 | -0.47% | 50,000 | 1376億3013万 | +2.1% |
| 12/08 | 2,758 | 2,795 | 2,758 | 2,779 | +0.98% | 70,500 | 1382億7698万 | +2.62% |
| 12/05 | 2,775 | 2,806 | 2,752 | 2,752 | -1.57% | 60,400 | 1369億3352万 | +1.66% |
| 12/04 | 2,750 | 2,796 | 2,736 | 2,796 | +2.01% | 80,600 | 1391億2286万 | +3.36% |
| 12/03 | 2,725 | 2,764 | 2,711 | 2,741 | +1.33% | 83,100 | 1363億8618万 | +1.48% |
| 12/02 | 2,733 | 2,745 | 2,695 | 2,705 | -1.71% | 69,800 | 1345億9490万 | +0.04% |
| 12/01 | 2,800 | 2,800 | 2,752 | 2,752 | -1.29% | 67,600 | 1369億3352万 | +1.74% |
| 11/28 | 2,780 | 2,809 | 2,775 | 2,788 | +0.61% | 108,100 | 1387億2480万 | +3.14% |
| 11/27 | 2,737 | 2,775 | 2,726 | 2,771 | +1.24% | 96,100 | 1378億7892万 | +2.71% |
| 11/26 | 2,665 | 2,737 | 2,651 | 2,737 | +2.82% | 112,600 | 1361億8715万 | +1.67% |
| 11/25 | 2,680 | 2,680 | 2,644 | 2,662 | +0.26% | 53,200 | 1324億5531万 | -0.97% |
| 11/21 | 2,597 | 2,655 | 2,597 | 2,655 | +2.08% | 97,700 | 1321億701万 | -1.19% |
| 11/20 | 2,608 | 2,617 | 2,583 | 2,601 | +1.05% | 69,000 | 1294億2009万 | -3.16% |
| 11/19 | 2,560 | 2,603 | 2,558 | 2,574 | +0.12% | 94,500 | 1280億7663万 | -4.24% |
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。
