| 2026 |
| 05/29 | 4,810 | 4,940 | 4,780 | 4,930 | +2.6% | 155,900 | 2999億556万 | +11.39% |
| 05/28 | 4,710 | 4,840 | 4,695 | 4,805 | +0.52% | 126,400 | 2923億146万 | +9.4% |
| 05/27 | 4,940 | 5,000 | 4,770 | 4,780 | -3.24% | 137,100 | 2907億8064万 | +9.53% |
| 05/26 | 4,690 | 5,020 | 4,690 | 4,940 | +4.33% | 207,900 | 3005億1388万 | +13.8% |
| 05/25 | 4,785 | 4,875 | 4,700 | 4,735 | +1.94% | 162,900 | 2880億4317万 | +9.73% |
| 05/22 | 4,650 | 4,670 | 4,575 | 4,645 | -0.54% | 113,400 | 2825億6822万 | +8.02% |
| 05/21 | 4,595 | 4,675 | 4,575 | 4,670 | +1.74% | 104,400 | 2840億8904万 | +8.86% |
| 05/20 | 4,615 | 4,615 | 4,505 | 4,590 | -1.5% | 141,500 | 2792億2241万 | +7.24% |
| 05/19 | 4,800 | 4,800 | 4,635 | 4,660 | -1.06% | 168,400 | 2834億8071万 | +9.08% |
| 05/18 | 4,660 | 4,725 | 4,640 | 4,710 | +0.96% | 173,300 | 2865億2235万 | +10.51% |
| 05/15 | 4,660 | 4,815 | 4,620 | 4,665 | +3.21% | 215,500 | 2837億8487万 | +9.89% |
| 05/14 | 4,350 | 4,600 | 4,330 | 4,520 | +5.12% | 206,500 | 2749億6412万 | +6.88% |
| 05/13 | 4,385 | 4,395 | 4,220 | 4,300 | -2.93% | 138,400 | 2615億8091万 | +1.99% |
| 05/12 | 4,310 | 4,450 | 4,250 | 4,430 | +1.84% | 187,500 | 2694億8917万 | +5.15% |
| 05/11 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 4,460 | 4,490 | 4,320 | 4,350 | -0.11% | 167,000 | 2646億2255万 | +3.4% |
| 05/08 | 4,315 | 4,360 | 4,275 | 4,355 | +1.04% | 116,400 | 2649億2671万 | +3.76% |
| 05/07 | 4,345 | 4,420 | 4,255 | 4,310 | +2.13% | 134,700 | 2621億8924万 | +2.89% |
| 05/01 | 4,125 | 4,325 | 4,090 | 4,220 | +2.68% | 213,900 | 2567億1429万 | +0.74% |
| 04/30 | 4,035 | 4,130 | 4,005 | 4,110 | +2.11% | 142,400 | 2500億2268万 | -1.98% |
| 04/28 | 3,975 | 4,055 | 3,970 | 4,025 | +1.26% | 162,800 | 2448億5190万 | -4.28% |
| 04/27 | 3,905 | 4,000 | 3,855 | 3,975 | +1.79% | 75,400 | 2418億1026万 | -5.69% |
| 04/24 | 3,965 | 3,965 | 3,885 | 3,905 | -1.51% | 54,900 | 2375億5197万 | -7.53% |
| 04/23 | 4,000 | 4,000 | 3,930 | 3,965 | -1.49% | 61,400 | 2412億193万 | -6.55% |
| 04/22 | 4,040 | 4,040 | 4,010 | 4,025 | -0.37% | 63,800 | 2448億5190万 | -5.61% |
| 04/21 | 4,100 | 4,115 | 4,035 | 4,040 | -0.62% | 87,100 | 2457億6439万 | -5.7% |
| 04/20 | 4,135 | 4,140 | 4,050 | 4,065 | -1.09% | 77,700 | 2472億8521万 | -5.51% |
| 04/17 | 4,205 | 4,210 | 4,080 | 4,110 | -2.49% | 91,800 | 2500億2268万 | -4.88% |
| 04/16 | 4,270 | 4,280 | 4,215 | 4,215 | -1.63% | 71,800 | 2564億1012万 | -2.81% |
| 04/15 | 4,435 | 4,440 | 4,260 | 4,285 | -1.83% | 94,300 | 2606億6842万 | -1.56% |
| 04/14 | 4,410 | 4,440 | 4,360 | 4,365 | -0.46% | 60,700 | 2655億3504万 | +0.07% |
| 04/13 | 4,410 | 4,425 | 4,365 | 4,385 | -0.57% | 49,800 | 2667億5170万 | +0.48% |
| 04/10 | 4,390 | 4,430 | 4,375 | 4,410 | +0.34% | 55,600 | 2682億7252万 | +0.92% |
| 04/09 | 4,440 | 4,440 | 4,385 | 4,395 | -0.34% | 61,900 | 2673億6002万 | +0.48% |
| 04/08 | 4,400 | 4,425 | 4,375 | 4,410 | +2.68% | 83,400 | 2682億7252万 | +0.82% |
| 04/07 | 4,285 | 4,320 | 4,245 | 4,295 | +1.06% | 37,900 | 2612億7675万 | -1.9% |
| 04/06 | 4,230 | 4,255 | 4,205 | 4,250 | +1.07% | 36,600 | 2585億3927万 | -3.21% |
| 04/03 | 4,155 | 4,220 | 4,140 | 4,205 | -0.24% | 122,600 | 2558億180万 | -4.43% |
| 04/02 | 4,300 | 4,320 | 4,175 | 4,215 | -1.63% | 149,100 | 2564億1012万 | -4.4% |
| 04/01 | 4,225 | 4,285 | 4,165 | 4,285 | +4.51% | 111,500 | 2606億6842万 | -3.01% |
| 03/31 | 4,100 | 4,155 | 4,065 | 4,100 | -1.68% | 135,400 | 2494億1436万 | -7.24% |
| 03/30 | 4,100 | 4,195 | 4,085 | 4,170 | -3.25% | 145,300 | 2536億7265万 | -5.81% |
| 03/27 | 4,310 | 4,310 | 4,245 | 4,310 | 0% | 141,700 | 2621億8924万 | -2.84% |
| 03/26 | （IR情報）17:00 資格不正取得に関する再発防止策の策定および進捗状況のご報告 |
| 03/26 | 4,385 | 4,400 | 4,260 | 4,310 | -2.27% | 67,500 | 2621億8924万 | -2.86% |
| 03/25 | 4,380 | 4,420 | 4,370 | 4,410 | +3.4% | 99,100 | 2682億7252万 | -0.47% |
| 03/24 | 4,290 | 4,305 | 4,230 | 4,265 | +1.67% | 86,700 | 2594億5176万 | -3.46% |
| 03/23 | 4,315 | 4,320 | 4,180 | 4,195 | -4.33% | 98,300 | 2551億9347万 | -4.92% |
| 03/19 | 4,450 | 4,485 | 4,385 | 4,385 | -2.77% | 92,700 | 2667億5170万 | -0.43% |
| 03/18 | 4,520 | 4,520 | 4,465 | 4,510 | -0.22% | 207,600 | 2743億5579万 | +2.85% |
| 03/17 | 4,570 | 4,680 | 4,520 | 4,520 | +0.78% | 166,400 | 2749億6412万 | +3.67% |
| 03/16 | 4,500 | 4,545 | 4,470 | 4,485 | -1.1% | 64,300 | 2728億3497万 | +3.51% |
| 03/13 | 4,470 | 4,600 | 4,470 | 4,535 | +0.33% | 91,900 | 2758億7661万 | +5.27% |
| 03/12 | 4,590 | 4,590 | 4,490 | 4,520 | -1.74% | 90,400 | 2749億6412万 | +5.58% |
| 03/11 | 4,570 | 4,670 | 4,545 | 4,600 | +1.88% | 119,700 | 2798億3074万 | +8.13% |
| 03/10 | 4,485 | 4,585 | 4,450 | 4,515 | +2.27% | 95,500 | 2746億5996万 | +6.94% |
| 03/09 | 4,390 | 4,445 | 4,330 | 4,415 | -2.54% | 100,000 | 2685億7668万 | +5.29% |
| 03/06 | 4,500 | 4,535 | 4,445 | 4,530 | +0.33% | 64,400 | 2755億7245万 | +8.66% |
| 03/05 | 4,480 | 4,565 | 4,465 | 4,515 | +2.38% | 74,000 | 2746億5996万 | +9.01% |
| 03/04 | 4,430 | 4,515 | 4,310 | 4,410 | -2% | 102,000 | 2682億7252万 | +7.04% |
| 03/03 | 4,630 | 4,650 | 4,495 | 4,500 | -2.39% | 154,400 | 2737億4746万 | +9.68% |
| 03/02 | 4,540 | 4,630 | 4,520 | 4,610 | +2.56% | 122,100 | 2804億3907万 | +12.91% |
| 02/27 | 4,430 | 4,510 | 4,410 | 4,495 | +1.7% | 79,500 | 2734億4330万 | +10.71% |
| 02/26 | 4,450 | 4,450 | 4,390 | 4,420 | -0.23% | 69,000 | 2688億8084万 | +9.49% |
| 02/25 | 4,335 | 4,475 | 4,305 | 4,430 | +2.19% | 145,000 | 2694億8917万 | +10.23% |
| 02/24 | 4,320 | 4,380 | 4,250 | 4,335 | +1.29% | 123,600 | 2637億1006万 | +8.38% |
| 02/20 | 4,375 | 4,375 | 4,260 | 4,280 | -2.62% | 176,600 | 2603億6425万 | +7.32% |
| 02/19 | 4,370 | 4,440 | 4,345 | 4,395 | +1.03% | 211,200 | 2673億6002万 | +10.51% |
| 02/18 | 4,195 | 4,375 | 4,195 | 4,350 | +4.57% | 204,600 | 2646億2255万 | +9.82% |
| 02/17 | 4,080 | 4,195 | 4,080 | 4,160 | +1.84% | 154,900 | 2530億6432万 | +5.4% |
| 02/16 | 4,090 | 4,135 | 4,035 | 4,085 | -0.24% | 141,300 | 2485億186万 | +3.79% |
| 02/13 | 4,030 | 4,165 | 4,025 | 4,095 | +2.38% | 203,800 | 2491億1019万 | +4.2% |
| 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 | 3,925 | 4,000 | 3,905 | 4,000 | +1.91% | 130,300 | 2433億3108万 | +1.94% |
| 02/10 | 3,915 | 3,960 | 3,905 | 3,925 | +1.03% | 68,900 | 2387億6862万 | +0.1% |
| 02/09 | 3,895 | 3,935 | 3,865 | 3,885 | +1.44% | 108,300 | 2363億3531万 | -0.82% |
| 02/06 | 3,840 | 3,845 | 3,810 | 3,830 | -0.78% | 51,400 | 2329億8951万 | -2.2% |
| 02/05 | 3,910 | 3,915 | 3,850 | 3,860 | 0% | 74,400 | 2348億1449万 | -1.48% |
| 02/04 | 3,855 | 3,890 | 3,830 | 3,860 | +0.52% | 65,300 | 2348億1449万 | -1.51% |
| 02/03 | 3,825 | 3,865 | 3,820 | 3,840 | +0.92% | 58,900 | 2335億9784万 | -2.04% |
| 02/02 | 3,845 | 3,885 | 3,805 | 3,805 | +0.26% | 67,200 | 2314億6869万 | -3.03% |
| 01/30 | 3,835 | 3,845 | 3,780 | 3,795 | -0.26% | 82,300 | 2308億6036万 | -3.44% |
| 01/29 | 3,835 | 3,890 | 3,790 | 3,805 | -1.3% | 79,800 | 2314億6869万 | -3.48% |
| 01/28 | 3,965 | 3,965 | 3,850 | 3,855 | -2.77% | 53,800 | 2345億1033万 | -2.48% |
| 01/27 | 3,975 | 3,995 | 3,950 | 3,965 | -0.88% | 63,400 | 2412億193万 | +0.18% |
| 01/26 | 3,975 | 4,035 | 3,960 | 4,000 | -0.12% | 70,700 | 2433億3108万 | +1.06% |
| 01/23 | 4,055 | 4,070 | 4,005 | 4,005 | -0.5% | 76,500 | 2436億3524万 | +1.39% |
| 01/22 | 3,975 | 4,055 | 3,975 | 4,025 | +2.42% | 106,600 | 2448億5190万 | +2.03% |
| 01/21 | 3,925 | 3,965 | 3,910 | 3,930 | -0.51% | 61,600 | 2390億7279万 | -0.25% |
| 01/20 | 3,960 | 3,965 | 3,925 | 3,950 | -0.63% | 49,500 | 2402億8944万 | +0.41% |
| 01/19 | 4,060 | 4,075 | 3,965 | 3,975 | -1.49% | 65,600 | 2418億1026万 | +1.2% |
| 01/16 | 3,980 | 4,055 | 3,960 | 4,035 | +1% | 66,700 | 2454億6023万 | +3.04% |
| 01/15 | 3,985 | 4,005 | 3,955 | 3,995 | +0.25% | 57,100 | 2430億2692万 | +2.41% |
| 01/14 | 3,995 | 4,015 | 3,965 | 3,985 | -0.38% | 62,800 | 2424億1859万 | +2.6% |
| 01/13 | 3,970 | 4,020 | 3,935 | 4,000 | +2.56% | 74,900 | 2433億3108万 | +3.33% |
| 01/09 | 3,945 | 3,975 | 3,890 | 3,900 | -0.64% | 69,800 | 2372億4780万 | +1.17% |
| 01/08 | 3,915 | 3,980 | 3,915 | 3,925 | -0.51% | 51,600 | 2387億6862万 | +2.08% |
| 01/07 | 3,900 | 3,985 | 3,875 | 3,945 | +0.64% | 78,400 | 2399億8528万 | +2.87% |
| 01/06 | 3,900 | 3,950 | 3,885 | 3,920 | +2.08% | 77,300 | 2384億6446万 | +2.54% |
| 01/05 | 3,835 | 3,870 | 3,815 | 3,840 | -0.52% | 105,700 | 2335億9784万 | +0.76% |
| 2025 |
| 12/30 | 3,885 | 3,890 | 3,845 | 3,860 | -0.64% | 78,400 | 2348億1449万 | +1.53% |
| 12/29 | 3,870 | 3,900 | 3,825 | 3,885 | +0.26% | 99,800 | 2363億3531万 | +2.51% |
| 12/26 | 3,910 | 3,915 | 3,850 | 3,875 | -0.39% | 56,100 | 2357億2698万 | +2.62% |
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。
