| 2026 |
| 03/09 | 4,885 | 5,020 | 4,790 | 4,990 | -6.73% | 121,000 | 812億1876万 | -4.57% |
| 03/06 | 5,200 | 5,350 | 5,120 | 5,350 | +0.38% | 65,400 | 870億7823万 | +2.92% |
| 03/05 | 5,340 | 5,430 | 4,940 | 5,330 | +3.7% | 154,500 | 867億5270万 | +3.43% |
| 03/04 | 5,300 | 5,450 | 5,030 | 5,140 | -7.05% | 140,800 | 836億6020万 | +0.49% |
| 03/03 | 5,830 | 5,950 | 5,520 | 5,530 | -4.82% | 115,400 | 900億796万 | +8.77% |
| 03/02 | 5,650 | 5,870 | 5,600 | 5,810 | -0.68% | 73,500 | 945億6533万 | +15.23% |
| 02/27 | 5,640 | 5,860 | 5,620 | 5,850 | +3.54% | 92,800 | 952億1638万 | +17.28% |
| 02/26 | 5,730 | 5,780 | 5,580 | 5,650 | -1.4% | 85,300 | 919億6112万 | +14.58% |
| 02/25 | 5,670 | 5,860 | 5,590 | 5,730 | +1.24% | 100,600 | 932億6322万 | +17.32% |
| 02/24 | 5,510 | 5,690 | 5,490 | 5,660 | +4.24% | 111,800 | 921億2388万 | +17.01% |
| 02/20 | 5,320 | 5,470 | 5,300 | 5,430 | +0.56% | 50,500 | 883億8033万 | +13.29% |
| 02/19 | 5,440 | 5,460 | 5,300 | 5,400 | +0.19% | 92,400 | 878億9204万 | +13.64% |
| 02/18 | 5,310 | 5,440 | 5,280 | 5,390 | +2.28% | 50,500 | 877億2928万 | +14.39% |
| 02/17 | 5,400 | 5,430 | 5,230 | 5,270 | -1.5% | 99,100 | 857億7612万 | +12.92% |
| 02/16 | 5,280 | 5,450 | 5,280 | 5,350 | +2.88% | 112,600 | 870億7823万 | +15.88% |
| 02/13 | 5,270 | 5,350 | 5,120 | 5,200 | -2.44% | 97,500 | 846億3678万 | +13.96% |
| 02/12 | 5,290 | 5,380 | 5,230 | 5,330 | +1.52% | 97,700 | 867億5270万 | +17.97% |
| 02/10 | 5,140 | 5,310 | 5,130 | 5,250 | +1.94% | 85,900 | 854億5060万 | +17.61% |
| 02/09 | 5,180 | 5,230 | 5,060 | 5,150 | +4.89% | 128,500 | 838億2297万 | +16.67% |
| 02/06 | 4,815 | 4,935 | 4,760 | 4,910 | +3.37% | 142,100 | 799億1665万 | +12.51% |
| 02/05 | 4,705 | 4,765 | 4,600 | 4,750 | +0.96% | 146,400 | 773億1244万 | +9.93% |
| 02/04 | 4,625 | 4,725 | 4,590 | 4,705 | +3.29% | 98,700 | 765億8001万 | +9.88% |
| 02/03 | 4,480 | 4,575 | 4,440 | 4,555 | +4.11% | 113,800 | 741億3856万 | +7.28% |
| 02/02 | 4,695 | 4,720 | 4,335 | 4,375 | -5.41% | 288,500 | 712億883万 | +3.85% |
| 01/30 | （IR情報）14:30 2026年3月期第3四半決算補足資料 |
| 01/30 | （IR情報）14:30 2026年3月期通期連結業績予想および期末配当予想の修正に関するお知らせ |
| 01/30 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 4,150 | 4,725 | 4,050 | 4,625 | +9.6% | 452,500 | 752億7791万 | +10.33% |
| 01/29 | 4,250 | 4,280 | 4,155 | 4,220 | 0% | 102,800 | 686億8600万 | +1.49% |
| 01/28 | 4,370 | 4,370 | 4,210 | 4,220 | -3.32% | 71,500 | 686億8600万 | +2.01% |
| 01/27 | 4,355 | 4,425 | 4,295 | 4,365 | 0% | 61,000 | 710億4607万 | +6.13% |
| 01/26 | 4,395 | 4,455 | 4,315 | 4,365 | -2.68% | 96,700 | 710億4607万 | +6.88% |
| 01/23 | 4,435 | 4,555 | 4,400 | 4,485 | +0.45% | 95,900 | 729億9922万 | +10.58% |
| 01/22 | 4,485 | 4,500 | 4,420 | 4,465 | +1.13% | 65,100 | 726億7370万 | +10.9% |
| 01/21 | 4,355 | 4,485 | 4,355 | 4,415 | -1.67% | 61,600 | 718億5988万 | +10.54% |
| 01/20 | 4,550 | 4,590 | 4,475 | 4,490 | -1.32% | 100,300 | 730億8060万 | +13.33% |
| 01/19 | 4,555 | 4,710 | 4,475 | 4,550 | 0% | 180,900 | 740億5718万 | +15.84% |
| 01/16 | 4,435 | 4,555 | 4,375 | 4,550 | +3.06% | 109,100 | 740億5718万 | +16.97% |
| 01/15 | 4,450 | 4,455 | 4,380 | 4,415 | +0.11% | 101,900 | 718億5988万 | +14.53% |
| 01/14 | 4,270 | 4,425 | 4,270 | 4,410 | +3.89% | 170,600 | 717億7850万 | +15.35% |
| 01/13 | 4,230 | 4,255 | 4,160 | 4,245 | +5.6% | 122,600 | 690億9291万 | +11.92% |
| 01/09 | 4,010 | 4,045 | 3,985 | 4,020 | 0% | 34,100 | 654億3074万 | +6.6% |
| 01/08 | 4,065 | 4,125 | 4,015 | 4,020 | -1.11% | 60,500 | 654億3074万 | +7% |
| 01/07 | 3,995 | 4,105 | 3,960 | 4,065 | +2.01% | 91,400 | 661億6317万 | +8.66% |
| 01/06 | 4,015 | 4,040 | 3,970 | 3,985 | -0.5% | 89,000 | 648億6107万 | +7.01% |
| 01/05 | 3,995 | 4,045 | 3,950 | 4,005 | +2.96% | 144,400 | 651億8660万 | +7.92% |
| 2025 |
| 12/30 | 3,815 | 3,935 | 3,800 | 3,890 | +1.7% | 91,600 | 633億1482万 | +5.25% |
| 12/29 | 3,780 | 3,830 | 3,780 | 3,825 | +1.19% | 52,700 | 622億5686万 | +3.83% |
| 12/26 | 3,815 | 3,830 | 3,760 | 3,780 | -0.92% | 33,100 | 615億2443万 | +2.89% |
| 12/25 | 3,785 | 3,815 | 3,750 | 3,815 | +2.42% | 35,500 | 620億9410万 | +4.09% |
| 12/24 | 3,845 | 3,845 | 3,725 | 3,725 | -3.12% | 43,300 | 606億2923万 | +2.14% |
| 12/23 | 3,800 | 3,845 | 3,780 | 3,845 | +1.45% | 88,500 | 625億8239万 | +5.72% |
| 12/22 | 3,765 | 3,790 | 3,710 | 3,790 | +2.99% | 104,100 | 616億8719万 | +4.38% |
| 12/19 | 3,620 | 3,680 | 3,610 | 3,680 | +1.8% | 80,000 | 598億9680万 | +1.74% |
| 12/18 | 3,620 | 3,630 | 3,550 | 3,615 | -0.82% | 88,500 | 588億3884万 | +0.08% |
| 12/17 | 3,705 | 3,705 | 3,615 | 3,645 | -0.82% | 46,100 | 593億2713万 | +1.05% |
| 12/16 | 3,735 | 3,735 | 3,650 | 3,675 | -1.47% | 50,900 | 598億1542万 | +2.08% |
| 12/15 | 3,650 | 3,730 | 3,635 | 3,730 | +1.5% | 73,300 | 607億1061万 | +3.9% |
| 12/12 | 3,645 | 3,675 | 3,615 | 3,675 | +1.66% | 62,000 | 598億1542万 | +2.71% |
| 12/11 | 3,690 | 3,700 | 3,590 | 3,615 | -0.28% | 69,500 | 588億3884万 | +1.2% |
| 12/10 | 3,645 | 3,645 | 3,570 | 3,625 | +0.69% | 85,500 | 590億160万 | +1.68% |
| 12/09 | 3,650 | 3,675 | 3,595 | 3,600 | -2.17% | 70,800 | 585億9469万 | +1.07% |
| 12/08 | 3,610 | 3,685 | 3,600 | 3,680 | +1.52% | 75,500 | 598億9680万 | +3.49% |
| 12/05 | 3,635 | 3,680 | 3,615 | 3,625 | -0.82% | 49,400 | 590億160万 | +2.29% |
| 12/04 | 3,685 | 3,700 | 3,625 | 3,655 | -0.81% | 91,700 | 594億8989万 | +3.54% |
| 12/03 | 3,715 | 3,750 | 3,675 | 3,685 | +0.14% | 72,700 | 599億7818万 | +4.9% |
| 12/02 | 3,645 | 3,700 | 3,585 | 3,680 | +2.08% | 94,200 | 598億9680万 | +5.17% |
| 12/01 | 3,675 | 3,680 | 3,590 | 3,605 | -1.1% | 70,900 | 586億7607万 | +3.47% |
| 11/28 | 3,655 | 3,680 | 3,625 | 3,645 | -0.27% | 41,900 | 593億2713万 | +5.04% |
| 11/27 | 3,650 | 3,680 | 3,625 | 3,655 | +0.27% | 53,800 | 594億8989万 | +5.82% |
| 11/26 | 3,605 | 3,650 | 3,580 | 3,645 | +1.67% | 71,700 | 593億2713万 | +6.14% |
| 11/25 | 3,630 | 3,635 | 3,560 | 3,585 | +0.56% | 58,200 | 583億5055万 | +4.98% |
| 11/21 | 3,425 | 3,600 | 3,425 | 3,565 | 0% | 102,900 | 580億2502万 | +4.98% |
| 11/20 | 3,470 | 3,580 | 3,405 | 3,565 | +5.94% | 196,800 | 580億2502万 | +5.47% |
| 11/19 | 3,470 | 3,470 | 3,335 | 3,365 | -3.44% | 171,300 | 547億6976万 | +0.12% |
| 11/18 | 3,625 | 3,640 | 3,475 | 3,485 | -5.17% | 153,300 | 567億2292万 | +4.15% |
| 11/17 | 3,470 | 3,675 | 3,460 | 3,675 | +6.37% | 115,200 | 598億1542万 | +10.33% |
| 11/14 | 3,505 | 3,545 | 3,445 | 3,455 | -2.95% | 67,100 | 562億3463万 | +4.32% |
| 11/13 | 3,520 | 3,595 | 3,520 | 3,560 | +2.01% | 64,800 | 579億4364万 | +7.85% |
| 11/12 | 3,435 | 3,510 | 3,380 | 3,490 | +0.87% | 53,100 | 568億430万 | +6.21% |
| 11/11 | 3,490 | 3,500 | 3,425 | 3,460 | +1.17% | 69,300 | 563億1601万 | +5.71% |
| 11/10 | 3,430 | 3,455 | 3,400 | 3,420 | -0.29% | 79,500 | 556億6496万 | +4.97% |
| 11/07 | 3,495 | 3,495 | 3,395 | 3,430 | -2.56% | 78,600 | 558億2772万 | +5.7% |
| 11/06 | 3,430 | 3,570 | 3,390 | 3,520 | +2.03% | 127,700 | 572億9259万 | +9.01% |
| 11/05 | 3,415 | 3,480 | 3,290 | 3,450 | -2.95% | 175,800 | 561億5325万 | +7.34% |
| 11/04 | 3,500 | 3,580 | 3,350 | 3,555 | +3.34% | 237,200 | 578億6226万 | +10.99% |
| 10/31 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）14:30 2026年3月期第2四半期決算補足資料 |
| 10/31 | （IR情報）14:30 2026年3月期通期連結業績予想および期末配当予想の修正に関するお知らせ |
| 10/31 | 3,310 | 3,790 | 3,290 | 3,440 | +1.78% | 509,800 | 559億9048万 | +7.87% |
| 10/30 | 3,300 | 3,420 | 3,275 | 3,380 | +3.36% | 198,900 | 550億1391万 | +6.39% |
| 10/29 | 3,305 | 3,330 | 3,240 | 3,270 | +0.77% | 127,500 | 532億2351万 | +3.25% |
| 10/28 | 3,325 | 3,340 | 3,245 | 3,245 | -2.84% | 63,100 | 528億1660万 | +2.66% |
| 10/27 | 3,300 | 3,370 | 3,280 | 3,340 | +1.67% | 89,800 | 543億6285万 | +5.83% |
| 10/24 | 3,270 | 3,285 | 3,240 | 3,285 | +0.77% | 38,300 | 534億6766万 | +4.35% |
| 10/24 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 3,910株（0.02%）-0.49%義務消失 |
| 10/23 | 3,240 | 3,275 | 3,235 | 3,260 | +0.62% | 63,000 | 530億6075万 | +3.76% |
| 10/23 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 84,116株（0.51%）新規 |
| 10/22 | 3,155 | 3,255 | 3,140 | 3,240 | +2.69% | 56,700 | 527億3522万 | +3.18% |
| 10/21 | 3,190 | 3,215 | 3,145 | 3,155 | -0.94% | 68,300 | 513億5174万 | +0.61% |
| 10/20 | 3,110 | 3,185 | 3,110 | 3,185 | +2.41% | 55,000 | 518億4003万 | +1.53% |
| 10/17 | 3,120 | 3,150 | 3,100 | 3,110 | -1.27% | 27,800 | 506億1930万 | -0.77% |
| 10/16 | 3,090 | 3,150 | 3,090 | 3,150 | +1.45% | 27,900 | 512億7036万 | +0.51% |
| 10/15 | 3,020 | 3,120 | 3,015 | 3,105 | +4.05% | 39,000 | 505億3792万 | -0.96% |
| 10/14 | 3,030 | 3,075 | 2,966 | 2,984 | -3.74% | 54,400 | 485億6849万 | -4.79% |
| 10/10 | 3,170 | 3,170 | 3,100 | 3,100 | -3.58% | 63,800 | 504億5654万 | -1.12% |
| 10/09 | 3,180 | 3,215 | 3,150 | 3,215 | +1.1% | 65,500 | 523億2832万 | +2.68% |
| 10/08 | 3,165 | 3,190 | 3,150 | 3,180 | 0% | 32,200 | 517億5864万 | +1.89% |
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。
