| 2026 |
| 03/06 | 1,055 | 1,062 | 1,052 | 1,057 | -0.66% | 58,000 | 264億2140万 | -0.28% |
| 03/05 | 1,069 | 1,070 | 1,052 | 1,064 | +2.21% | 99,700 | 265億9638万 | +0.38% |
| 03/04 | 1,039 | 1,048 | 1,031 | 1,041 | -1.42% | 227,900 | 260億2146万 | -1.79% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 272,011株（1.08%）+0.13% |
| 03/03 | 1,074 | 1,077 | 1,056 | 1,056 | -1.68% | 174,900 | 263億9640万 | -0.38% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 239,211株（0.95%）+0.15% |
| 03/02 | 1,080 | 1,080 | 1,069 | 1,074 | -0.74% | 147,300 | 268億4634万 | +1.32% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 200,711株（0.8%）+0.12% |
| 02/27 | 1,080 | 1,086 | 1,075 | 1,082 | +0.74% | 134,400 | 270億4632万 | +2.17% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 170,711株（0.68%）+0.12% |
| 02/26 | 1,075 | 1,084 | 1,070 | 1,074 | +0.56% | 128,100 | 268億4634万 | +1.61% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 142,211株（0.56%）再IN |
| 02/25 | 1,060 | 1,072 | 1,057 | 1,068 | +1.14% | 174,700 | 266億9636万 | +1.14% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 124,111株（0.49%）-0.06%義務消失 |
| 02/24 | 1,050 | 1,062 | 1,048 | 1,056 | +0.57% | 116,700 | 263億9640万 | 0% |
| 02/20 | 1,060 | 1,061 | 1,050 | 1,050 | -1.22% | 147,600 | 262億4643万 | -0.57% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 139,611株（0.55%）再IN |
| 02/19 | 1,068 | 1,068 | 1,060 | 1,063 | -0.19% | 91,200 | 265億7138万 | +0.57% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 124,811株（0.49%）-0.01%義務消失 |
| 02/18 | 1,066 | 1,074 | 1,063 | 1,065 | 0% | 88,900 | 266億2137万 | +0.85% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 127,411株（0.5%）再IN |
| 02/17 | 1,065 | 1,065 | 1,055 | 1,065 | -0.19% | 94,000 | 266億2137万 | +0.85% |
| 02/16 | 1,072 | 1,072 | 1,062 | 1,067 | -0.19% | 86,300 | 266億7137万 | +1.14% |
| 02/13 | 1,072 | 1,077 | 1,063 | 1,069 | +0.66% | 149,900 | 267億2136万 | +1.33% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/12 | （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) |
| 02/12 | 1,065 | 1,065 | 1,057 | 1,062 | +0.38% | 98,200 | 265億4638万 | +0.76% |
| 02/10 | 1,057 | 1,064 | 1,057 | 1,058 | +0.09% | 54,800 | 264億4640万 | +0.38% |
| 02/09 | 1,070 | 1,070 | 1,052 | 1,057 | -0.84% | 99,000 | 264億2140万 | +0.28% |
| 02/06 | 1,066 | 1,070 | 1,060 | 1,066 | -0.28% | 58,500 | 266億4637万 | +1.23% |
| 02/05 | 1,056 | 1,071 | 1,056 | 1,069 | +1.33% | 67,000 | 267億2136万 | +1.62% |
| 02/04 | 1,052 | 1,059 | 1,047 | 1,055 | +0.29% | 67,600 | 263億7141万 | +0.38% |
| 02/03 | 1,051 | 1,055 | 1,046 | 1,052 | +0.48% | 55,600 | 262億9642万 | +0.1% |
| 02/02 | 1,054 | 1,059 | 1,044 | 1,047 | -0.48% | 66,800 | 261億7144万 | -0.29% |
| 01/30 | 1,045 | 1,052 | 1,040 | 1,052 | +0.96% | 46,500 | 262億9642万 | +0.29% |
| 01/29 | 1,050 | 1,050 | 1,040 | 1,042 | -0.57% | 73,600 | 260億4645万 | -0.48% |
| 01/28 | 1,055 | 1,055 | 1,045 | 1,048 | -0.47% | 46,400 | 261億9643万 | +0.19% |
| 01/27 | 1,047 | 1,056 | 1,040 | 1,053 | +1.25% | 59,800 | 263億2141万 | +0.77% |
| 01/26 | 1,050 | 1,050 | 1,039 | 1,040 | -1.33% | 73,400 | 259億9646万 | -0.29% |
| 01/23 | 1,052 | 1,055 | 1,050 | 1,054 | +0.48% | 35,300 | 263億4641万 | +1.25% |
| 01/22 | 1,042 | 1,052 | 1,040 | 1,049 | +0.77% | 44,400 | 262億2143万 | +0.96% |
| 01/21 | 1,050 | 1,052 | 1,040 | 1,041 | -0.86% | 61,700 | 260億2146万 | +0.39% |
| 01/20 | 1,058 | 1,061 | 1,050 | 1,050 | -0.76% | 51,600 | 262億4643万 | +1.45% |
| 01/19 | 1,065 | 1,065 | 1,056 | 1,058 | -0.56% | 54,200 | 264億4640万 | +2.42% |
| 01/16 | 1,073 | 1,073 | 1,057 | 1,064 | -0.28% | 61,700 | 265億9638万 | +3.2% |
| 01/15 | 1,060 | 1,068 | 1,060 | 1,067 | +0.76% | 54,200 | 266億7137万 | +3.79% |
| 01/14 | 1,053 | 1,062 | 1,049 | 1,059 | +0.95% | 68,000 | 264億7139万 | +3.32% |
| 01/13 | 1,060 | 1,064 | 1,049 | 1,049 | -0.38% | 142,600 | 262億2143万 | +2.54% |
| 01/09 | 1,058 | 1,063 | 1,052 | 1,053 | -0.09% | 43,500 | 263億2141万 | +3.13% |
| 01/08 | 1,057 | 1,063 | 1,054 | 1,054 | -0.66% | 68,600 | 263億4641万 | +3.43% |
| 01/07 | 1,060 | 1,068 | 1,056 | 1,061 | +0.28% | 68,300 | 265億2139万 | +4.43% |
| 01/06 | 1,041 | 1,062 | 1,041 | 1,058 | +1.44% | 74,600 | 264億4640万 | +4.34% |
| 01/05 | 1,045 | 1,046 | 1,029 | 1,043 | +0.1% | 128,000 | 260億7145万 | +3.06% |
| 2025 |
| 12/30 | 1,042 | 1,050 | 1,040 | 1,042 | +0.19% | 63,500 | 260億4645万 | +3.17% |
| 12/29 | 1,054 | 1,056 | 1,039 | 1,040 | -0.95% | 114,500 | 259億9646万 | +3.07% |
| 12/26 | 1,041 | 1,050 | 1,040 | 1,050 | +0.57% | 93,700 | 262億4643万 | +4.27% |
| 12/25 | 1,025 | 1,045 | 1,025 | 1,044 | +1.85% | 93,500 | 260億9645万 | +3.88% |
| 12/24 | 1,026 | 1,030 | 1,021 | 1,025 | -0.29% | 52,000 | 256億2151万 | +2.19% |
| 12/23 | 1,017 | 1,028 | 1,017 | 1,028 | +1.28% | 77,600 | 256億9650万 | +2.59% |
| 12/22 | 1,022 | 1,022 | 1,012 | 1,015 | -0.2% | 59,600 | 253億7154万 | +1.5% |
| 12/19 | 1,008 | 1,021 | 1,001 | 1,017 | +0.79% | 154,000 | 254億2154万 | +1.7% |
| 12/18 | 1,003 | 1,009 | 1,002 | 1,009 | +0.6% | 51,100 | 252億2156万 | +0.9% |
| 12/17 | 1,000 | 1,003 | 997 | 1,003 | +0.6% | 43,600 | 250億7158万 | +0.3% |
| 12/16 | 1,004 | 1,004 | 997 | 997 | -0.7% | 46,100 | 249億2161万 | -0.3% |
| 12/15 | 1,001 | 1,005 | 1,000 | 1,004 | +0.6% | 52,800 | 250億9658万 | +0.4% |
| 12/12 | 998 | 1,000 | 990 | 998 | +0.81% | 51,000 | 249億4660万 | -0.1% |
| 12/11 | 998 | 999 | 990 | 990 | -0.7% | 92,700 | 247億4663万 | -0.9% |
| 12/10 | 1,001 | 1,001 | 995 | 997 | -0.2% | 38,800 | 249億2161万 | -0.2% |
| 12/09 | 999 | 1,003 | 995 | 999 | +0.1% | 40,200 | 249億7160万 | 0% |
| 12/08 | 1,000 | 1,002 | 998 | 998 | +0.1% | 33,500 | 249億4660万 | -0.1% |
| 12/05 | 999 | 1,001 | 997 | 997 | -0.3% | 33,800 | 249億2161万 | -0.2% |
| 12/04 | 995 | 1,001 | 995 | 1,000 | +0.5% | 31,900 | 249億9660万 | +0.1% |
| 12/03 | 1,000 | 1,000 | 995 | 995 | -0.4% | 39,100 | 248億7161万 | -0.4% |
| 12/02 | 1,002 | 1,004 | 996 | 999 | -0.3% | 32,700 | 249億7160万 | 0% |
| 12/01 | 1,012 | 1,014 | 999 | 1,002 | -0.4% | 57,700 | 250億4659万 | +0.2% |
| 11/28 | 1,005 | 1,016 | 1,004 | 1,006 | +0.1% | 76,400 | 251億4657万 | +0.6% |
| 11/27 | 1,002 | 1,005 | 998 | 1,005 | +0.3% | 46,000 | 251億2158万 | +0.5% |
| 11/26 | 1,000 | 1,007 | 996 | 1,002 | +0.2% | 39,700 | 250億4659万 | +0.2% |
| 11/25 | 1,002 | 1,009 | 1,000 | 1,000 | -0.2% | 39,500 | 249億9660万 | 0% |
| 11/21 | 990 | 1,002 | 990 | 1,002 | +0.8% | 30,100 | 250億4659万 | +0.2% |
| 11/20 | 993 | 996 | 990 | 994 | +0.2% | 30,700 | 248億4662万 | -0.6% |
| 11/19 | 1,000 | 1,003 | 991 | 992 | -0.4% | 32,000 | 247億9662万 | -0.8% |
| 11/18 | 996 | 999 | 992 | 996 | +0.3% | 31,800 | 248億9661万 | -0.4% |
| 11/17 | 1,010 | 1,014 | 992 | 993 | -1.29% | 83,200 | 248億2162万 | -0.7% |
| 11/14 | 1,004 | 1,010 | 1,001 | 1,006 | -0.98% | 46,500 | 251億4657万 | +0.6% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/13 | （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) |
| 11/13 | 1,011 | 1,030 | 1,009 | 1,016 | +0.59% | 66,900 | 253億9654万 | +1.5% |
| 11/12 | 1,000 | 1,017 | 1,000 | 1,010 | +1.1% | 45,600 | 252億4656万 | +1% |
| 11/11 | 998 | 1,000 | 995 | 999 | +0.1% | 17,900 | 249億7160万 | -0.1% |
| 11/10 | 995 | 1,001 | 993 | 998 | +0.6% | 36,600 | 249億4660万 | -0.2% |
| 11/07 | 987 | 992 | 985 | 992 | +0.51% | 24,100 | 247億9662万 | -0.8% |
| 11/06 | 990 | 992 | 987 | 987 | -0.2% | 20,000 | 246億7164万 | -1.3% |
| 11/05 | 998 | 998 | 985 | 989 | -1.1% | 44,300 | 247億2163万 | -1.2% |
| 11/04 | 998 | 1,011 | 995 | 1,000 | -0.1% | 41,600 | 249億9660万 | -0.2% |
| 10/31 | 999 | 1,001 | 989 | 1,001 | +0.81% | 70,600 | 250億2159万 | -0.2% |
| 10/30 | 993 | 1,000 | 993 | 993 | 0% | 152,900 | 248億2162万 | -1% |
| 10/29 | 1,003 | 1,005 | 993 | 993 | -1% | 47,800 | 248億2162万 | -1.1% |
| 10/28 | 1,010 | 1,010 | 1,000 | 1,003 | -0.5% | 56,300 | 250億7158万 | -0.2% |
| 10/27 | 1,006 | 1,011 | 1,005 | 1,008 | +0.2% | 30,600 | 251億9657万 | +0.3% |
| 10/24 | 1,008 | 1,012 | 1,005 | 1,006 | -0.2% | 23,000 | 251億4657万 | +0.1% |
| 10/23 | 1,011 | 1,012 | 1,006 | 1,008 | +0.2% | 26,400 | 251億9657万 | +0.3% |
| 10/22 | 1,010 | 1,012 | 1,006 | 1,006 | -0.4% | 69,300 | 251億4657万 | +0.1% |
| 10/21 | 1,005 | 1,010 | 1,002 | 1,010 | +0.8% | 29,300 | 252億4656万 | +0.6% |
| 10/20 | 999 | 1,004 | 997 | 1,002 | +1.21% | 48,000 | 250億4659万 | -0.2% |
| 10/17 | 1,000 | 1,000 | 987 | 990 | -0.8% | 47,000 | 247億4663万 | -1.39% |
| 10/16 | 1,001 | 1,001 | 995 | 998 | -0.2% | 18,900 | 249億4660万 | -0.6% |
| 10/15 | 994 | 1,000 | 993 | 1,000 | +1.01% | 26,500 | 249億9660万 | -0.5% |
| 10/14 | 987 | 1,003 | 985 | 990 | -0.6% | 70,200 | 247億4663万 | -1.49% |
| 10/10 | 1,000 | 1,006 | 994 | 996 | -1.09% | 65,900 | 248億9661万 | -0.9% |
| 10/09 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 10/09 | 1,010 | 1,016 | 1,003 | 1,007 | -0.49% | 50,600 | 251億7157万 | +0.2% |
| 10/08 | 1,002 | 1,021 | 1,002 | 1,012 | +0.3% | 89,500 | 252億9655万 | +0.7% |
| 10/07 | 1,004 | 1,014 | 1,002 | 1,009 | +0.5% | 50,100 | 252億2156万 | +0.5% |
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。
