| 2026 |
| 07/24 | 8,950 | 9,010 | 8,890 | 8,940 | -0.11% | 2,100 | 849億3000万 | -2.08% |
| 07/23 | 8,840 | 9,000 | 8,840 | 8,950 | +1.24% | 4,000 | 850億2500万 | -2.06% |
| 07/22 | 8,820 | 8,880 | 8,780 | 8,840 | +0.34% | 5,000 | 839億8000万 | -3.28% |
| 07/21 | 8,750 | 8,920 | 8,750 | 8,810 | +0.69% | 4,700 | 836億9500万 | -3.75% |
| 07/17 | 9,000 | 9,000 | 8,610 | 8,750 | -2.78% | 11,400 | 831億2500万 | -4.43% |
| 07/16 | 9,010 | 9,050 | 8,910 | 9,000 | -0.55% | 4,800 | 855億 | -1.73% |
| 07/15 | 9,050 | 9,050 | 8,950 | 9,050 | +1.46% | 3,400 | 859億7500万 | -1.07% |
| 07/14 | 8,990 | 9,040 | 8,770 | 8,920 | -0.56% | 8,800 | 847億4000万 | -2.37% |
| 07/13 | 9,020 | 9,050 | 8,910 | 8,970 | -0.55% | 7,900 | 852億1500万 | -1.76% |
| 07/10 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/10 | 8,980 | 9,100 | 8,980 | 9,020 | +0.45% | 3,500 | 856億9000万 | -1.09% |
| 07/09 | 9,000 | 9,050 | 8,980 | 8,980 | +0.22% | 3,000 | 853億1000万 | -1.41% |
| 07/08 | 9,010 | 9,130 | 8,960 | 8,960 | -0.88% | 10,400 | 851億2000万 | -1.48% |
| 07/07 | 9,300 | 9,300 | 9,040 | 9,040 | -2.8% | 2,800 | 858億8000万 | -0.52% |
| 07/06 | 9,420 | 9,500 | 9,300 | 9,300 | -1.27% | 2,200 | 883億5000万 | +2.46% |
| 07/03 | 9,320 | 9,550 | 9,320 | 9,420 | -1.36% | 2,500 | 894億9000万 | +4% |
| 07/02 | 9,600 | 9,600 | 9,280 | 9,550 | +0.74% | 3,400 | 907億2500万 | +5.9% |
| 07/01 | 9,290 | 9,480 | 9,210 | 9,480 | +2.93% | 1,900 | 900億6000万 | +5.69% |
| 06/30 | 9,320 | 9,320 | 9,100 | 9,210 | +2.45% | 5,400 | 874億9500万 | +3.25% |
| 06/29 | 9,000 | 9,060 | 8,950 | 8,990 | -1.1% | 4,000 | 854億500万 | +1.26% |
| 06/26 | （IR情報）16:30 投資単位の引下げに関する考え方および方針について |
| 06/26 | 9,130 | 9,250 | 8,980 | 9,090 | -1.3% | 4,300 | 863億5500万 | +2.78% |
| 06/25 | 9,550 | 9,550 | 9,170 | 9,210 | -2.02% | 6,600 | 874億9500万 | +4.71% |
| 06/24 | 9,430 | 9,600 | 9,330 | 9,400 | -1.88% | 6,900 | 893億 | +7.51% |
| 06/23 | 9,610 | 9,740 | 9,450 | 9,580 | -0.21% | 8,200 | 910億1000万 | +10.47% |
| 06/22 | 9,220 | 9,660 | 9,220 | 9,600 | +4.46% | 10,200 | 912億 | +11.54% |
| 06/19 | 9,060 | 9,200 | 9,060 | 9,190 | +0.44% | 4,300 | 873億500万 | +7.51% |
| 06/18 | 8,970 | 9,150 | 8,790 | 9,150 | +1.67% | 6,900 | 869億2500万 | +7.51% |
| 06/17 | 9,000 | 9,100 | 8,580 | 9,000 | -1.64% | 8,300 | 855億 | +6.17% |
| 06/16 | 8,980 | 9,150 | 8,890 | 9,150 | +2.81% | 11,100 | 869億2500万 | +8.18% |
| 06/15 | 8,950 | 9,000 | 8,780 | 8,900 | +1.14% | 10,700 | 845億5000万 | +5.48% |
| 06/12 | 8,900 | 9,000 | 8,800 | 8,800 | +0.57% | 4,700 | 836億 | +4.36% |
| 06/11 | 8,660 | 8,780 | 8,500 | 8,750 | -0.23% | 5,900 | 831億2500万 | +3.97% |
| 06/10 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.64%）フィデリティマネジメントアンドリサーチカンパニー…（4.57%）エフアイエーエムエルエルシー(FIAM LLC)（0.86%） |
| 06/10 | 8,740 | 8,770 | 8,720 | 8,770 | +0.11% | 4,700 | 833億1500万 | +4.55% |
| 06/09 | 8,780 | 8,800 | 8,670 | 8,760 | +1.04% | 13,300 | 832億2000万 | +5% |
| 06/08 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.64%）フィデリティマネジメントアンドリサーチカンパニー…（4.19%）エフアイエーエムエルエルシー(FIAM LLC)（0.22%） |
| 06/08 | 8,690 | 8,700 | 8,560 | 8,670 | -0.91% | 5,500 | 823億6500万 | +4.56% |
| 06/05 | 8,650 | 8,850 | 8,430 | 8,750 | +1.16% | 7,700 | 831億2500万 | +5.92% |
| 06/04 | 8,760 | 8,820 | 8,600 | 8,650 | -1.26% | 4,000 | 821億7500万 | +5.28% |
| 06/03 | 8,800 | 8,800 | 8,710 | 8,760 | -0.45% | 4,200 | 832億2000万 | +7.2% |
| 06/02 | 9,010 | 9,010 | 8,730 | 8,800 | -0.34% | 9,800 | 836億 | +8.4% |
| 06/01 | 8,820 | 9,000 | 8,750 | 8,830 | +5.12% | 33,200 | 838億8500万 | +9.43% |
| 05/29 | 8,360 | 8,420 | 8,320 | 8,400 | +0.48% | 9,100 | 798億 | +4.75% |
| 05/28 | 8,200 | 8,380 | 8,090 | 8,360 | +1.58% | 8,100 | 794億2000万 | +4.67% |
| 05/27 | 8,180 | 8,230 | 8,140 | 8,230 | +0.98% | 6,100 | 781億8500万 | +3.37% |
| 05/26 | 8,230 | 8,230 | 8,120 | 8,150 | +0.12% | 2,200 | 774億2500万 | +2.54% |
| 05/25 | 8,080 | 8,240 | 8,080 | 8,140 | +3.04% | 7,100 | 773億3000万 | +2.76% |
| 05/22 | 7,880 | 8,030 | 7,750 | 7,900 | +0.25% | 17,300 | 750億5000万 | +0.18% |
| 05/21 | 7,790 | 7,950 | 7,730 | 7,880 | +3.14% | 7,500 | 748億6000万 | +0.32% |
| 05/20 | 7,900 | 7,930 | 7,630 | 7,640 | -3.9% | 13,500 | 725億8000万 | -2.33% |
| 05/19 | 8,220 | 8,220 | 7,950 | 7,950 | -1.97% | 7,600 | 755億2500万 | +1.95% |
| 05/18 | 8,380 | 8,380 | 7,910 | 8,110 | -2.05% | 18,600 | 770億4500万 | +4.36% |
| 05/15 | 8,220 | 8,470 | 8,210 | 8,280 | -0.12% | 7,500 | 786億6000万 | +7.14% |
| 05/14 | 8,450 | 8,560 | 8,190 | 8,290 | -2.93% | 28,700 | 787億5500万 | +7.97% |
| 05/13 | 8,580 | 8,580 | 8,420 | 8,540 | -1.16% | 8,600 | 811億3000万 | +12% |
| 05/12 | 8,800 | 8,900 | 8,520 | 8,640 | -1.14% | 17,400 | 820億8000万 | +14.32% |
| 05/11 | 8,630 | 8,750 | 8,450 | 8,740 | +3.92% | 14,900 | 830億3000万 | +16.47% |
| 05/08 | 8,070 | 8,420 | 8,070 | 8,410 | +4.47% | 14,200 | 798億9500万 | +13.08% |
| 05/07 | 7,940 | 8,270 | 7,750 | 8,050 | +5.37% | 22,100 | 764億7500万 | +8.87% |
| 05/01 | 7,500 | 7,710 | 7,500 | 7,640 | +1.87% | 25,200 | 725億8000万 | +3.57% |
| 04/30 | （IR情報）14:40 支配株主等に関する事項について |
| 04/30 | （IR情報）14:40 剰余金の配当に関するお知らせ |
| 04/30 | （IR情報）14:40 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | 8,120 | 8,800 | 7,000 | 7,500 | -4.82% | 105,800 | 712億5000万 | +1.67% |
| 04/28 | 7,780 | 7,880 | 7,710 | 7,880 | +3.14% | 9,800 | 748億6000万 | +6.73% |
| 04/27 | 7,530 | 7,870 | 7,460 | 7,640 | +1.46% | 10,400 | 725億8000万 | +3.69% |
| 04/24 | 7,420 | 7,530 | 7,360 | 7,530 | +1.48% | 3,600 | 715億3500万 | +2.28% |
| 04/23 | 7,530 | 7,580 | 7,300 | 7,420 | -2.11% | 7,400 | 704億9000万 | +0.62% |
| 04/22 | 7,800 | 7,800 | 7,500 | 7,580 | +0.13% | 4,600 | 720億1000万 | +2.38% |
| 04/21 | 7,570 | 7,740 | 7,570 | 7,570 | -0.53% | 3,300 | 719億1500万 | +1.94% |
| 04/20 | 7,750 | 7,880 | 7,600 | 7,610 | -1.55% | 5,500 | 722億9500万 | +2.18% |
| 04/17 | 7,930 | 8,000 | 7,650 | 7,730 | -2.03% | 5,000 | 734億3500万 | +3.37% |
| 04/16 | 7,460 | 7,890 | 7,460 | 7,890 | +5.76% | 7,600 | 749億5500万 | +5.2% |
| 04/15 | 7,320 | 7,460 | 7,270 | 7,460 | +2.75% | 7,900 | 708億7000万 | -0.75% |
| 04/14 | 7,140 | 7,350 | 7,140 | 7,260 | +1.82% | 9,800 | 689億7000万 | -3.8% |
| 04/13 | 7,050 | 7,200 | 6,990 | 7,130 | +0.99% | 5,200 | 677億3500万 | -5.87% |
| 04/10 | 7,090 | 7,150 | 7,040 | 7,060 | +0.28% | 16,700 | 670億7000万 | -7.37% |
| 04/09 | 7,130 | 7,190 | 7,000 | 7,040 | -3.3% | 22,800 | 668億8000万 | -8.32% |
| 04/08 | 7,200 | 7,290 | 7,100 | 7,280 | +3.41% | 17,100 | 691億6000万 | -5.87% |
| 04/07 | 7,010 | 7,050 | 6,980 | 7,040 | +0.28% | 7,300 | 668億8000万 | -9.67% |
| 04/06 | 7,050 | 7,090 | 6,980 | 7,020 | +0.72% | 9,700 | 666億9000万 | -10.8% |
| 04/03 | 6,910 | 6,980 | 6,830 | 6,970 | +1.6% | 12,500 | 662億1500万 | -12.34% |
| 04/02 | 7,320 | 7,320 | 6,860 | 6,860 | -5.77% | 41,700 | 651億7000万 | -14.63% |
| 04/01 | 7,290 | 7,290 | 7,180 | 7,280 | +2.97% | 3,500 | 691億6000万 | -10.4% |
| 03/31 | 7,100 | 7,210 | 7,070 | 7,070 | -3.55% | 15,400 | 671億6500万 | -13.72% |
| 03/30 | 7,050 | 7,330 | 7,050 | 7,330 | -3.93% | 24,000 | 696億3500万 | -11.38% |
| 03/27 | 7,580 | 7,640 | 7,410 | 7,630 | -0.13% | 5,000 | 724億8500万 | -8.17% |
| 03/26 | 7,630 | 7,720 | 7,630 | 7,640 | -0.26% | 5,900 | 725億8000万 | -8.39% |
| 03/25 | 7,540 | 7,830 | 7,500 | 7,660 | +2.13% | 5,500 | 727億7000万 | -8.45% |
| 03/24 | 7,590 | 7,600 | 7,250 | 7,500 | 0% | 31,100 | 712億5000万 | -10.63% |
| 03/23 | 7,680 | 7,680 | 7,440 | 7,500 | -4.21% | 8,300 | 712億5000万 | -10.86% |
| 03/19 | 8,000 | 8,000 | 7,800 | 7,830 | -3.93% | 28,300 | 743億8500万 | -7.35% |
| 03/18 | 8,070 | 8,170 | 8,050 | 8,150 | +0.25% | 4,400 | 774億2500万 | -3.82% |
| 03/17 | 8,120 | 8,200 | 8,120 | 8,130 | +0.12% | 3,800 | 772億3500万 | -4.17% |
| 03/16 | 8,300 | 8,320 | 8,060 | 8,120 | -3.1% | 6,600 | 771億4000万 | -4.27% |
| 03/13 | 8,280 | 8,380 | 8,250 | 8,380 | +1.21% | 4,800 | 796億1000万 | -1.18% |
| 03/12 | 8,260 | 8,340 | 8,190 | 8,280 | +0.12% | 6,700 | 786億6000万 | -2.22% |
| 03/11 | 8,280 | 8,480 | 8,170 | 8,270 | +0.36% | 7,900 | 785億6500万 | -2.2% |
| 03/10 | 8,080 | 8,350 | 8,040 | 8,240 | +3.52% | 5,600 | 782億8000万 | -2.31% |
| 03/09 | 7,700 | 8,070 | 7,700 | 7,960 | -4.1% | 29,100 | 756億2000万 | -5.37% |
| 03/06 | 8,310 | 8,450 | 8,290 | 8,300 | -2.35% | 4,800 | 788億5000万 | -1.1% |
| 03/05 | 8,630 | 8,700 | 8,430 | 8,500 | +1.19% | 8,100 | 807億5000万 | +1.78% |
| 03/04 | 8,570 | 8,650 | 8,160 | 8,400 | -4.55% | 27,200 | 798億 | +1.13% |
| 03/03 | 8,780 | 8,930 | 8,680 | 8,800 | -1.46% | 10,100 | 836億 | +6.49% |
| 03/02 | 8,440 | 8,930 | 8,440 | 8,930 | -1.22% | 31,700 | 848億3500万 | +8.8% |
| 02/27 | 9,000 | 9,120 | 8,980 | 9,040 | -0.55% | 4,200 | 858億8000万 | +10.96% |
| 02/25 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
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。
