| 2026 |
| 04/01 | 2,126 | 2,174 | 2,105 | 2,168 | +5.34% | 241,300 | 1717億560万 | +1.4% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 2,088 | 2,116 | 2,032 | 2,058 | -2.65% | 224,300 | 1629億9360万 | -3.47% |
| 03/30 | 1,988 | 2,150 | 1,988 | 2,114 | -3.91% | 357,000 | 1674億2880万 | -0.66% |
| 03/27 | 2,133 | 2,207 | 2,130 | 2,200 | 0% | 261,900 | 1742億4000万 | +3.58% |
| 03/26 | 2,190 | 2,217 | 2,163 | 2,200 | -0.15% | 156,000 | 1742億4000万 | +3.97% |
| 03/25 | 2,163 | 2,223 | 2,147 | 2,203 | +3.44% | 238,800 | 1745億400万 | +4.67% |
| 03/24 | 2,147 | 2,173 | 2,100 | 2,130 | +5.79% | 443,400 | 1686億9600万 | +1.87% |
| 03/23 | 2,043 | 2,057 | 1,983 | 2,013 | -6.36% | 406,200 | 1594億5600万 | -3.16% |
| 03/19 | 2,173 | 2,187 | 2,137 | 2,150 | -4.02% | 415,200 | 1702億8000万 | +3.71% |
| 03/18 | 2,247 | 2,257 | 2,190 | 2,240 | -0.44% | 213,600 | 1774億800万 | +8.79% |
| 03/17 | 2,260 | 2,330 | 2,243 | 2,250 | +3.21% | 591,000 | 1782億 | +10.29% |
| 03/16 | （IR情報）17:00 配当予想の修正に関するお知らせ |
| 03/16 | （5%ルール）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（0.24%）ニューバーガー・バーマン（5.32%） |
| 03/16 | 2,137 | 2,180 | 2,123 | 2,180 | +2.19% | 344,400 | 1726億5600万 | +7.97% |
| 03/13 | 2,043 | 2,177 | 2,030 | 2,133 | +2.73% | 459,900 | 1689億6000万 | +6.72% |
| 03/12 | 2,133 | 2,150 | 2,053 | 2,077 | -4.15% | 293,400 | 1644億7200万 | +4.94% |
| 03/11 | 2,170 | 2,210 | 2,143 | 2,167 | +1.4% | 386,700 | 1716億 | +10.38% |
| 03/10 | 2,050 | 2,167 | 2,040 | 2,137 | +5.95% | 364,200 | 1692億2400万 | +10.14% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 135,428株（0.51%）新規 |
| 03/09 | 2,060 | 2,080 | 1,960 | 2,017 | -9.43% | 465,300 | 1597億2000万 | +4.98% |
| 03/06 | 2,137 | 2,227 | 2,087 | 2,227 | +2.61% | 537,900 | 1763億5200万 | +16.89% |
| 03/05 | 2,140 | 2,230 | 2,127 | 2,170 | +5.68% | 375,300 | 1718億6400万 | +15.36% |
| 03/04 | 2,057 | 2,113 | 2,013 | 2,053 | -2.84% | 404,700 | 1626億2400万 | +10.39% |
| 03/03 | 2,173 | 2,190 | 2,113 | 2,113 | -3.21% | 313,800 | 1673億7600万 | +14.67% |
| 03/02 | 2,113 | 2,193 | 2,097 | 2,183 | +1.87% | 425,100 | 1729億2000万 | +19.7% |
| 02/27 | 2,053 | 2,143 | 2,027 | 2,143 | +4.21% | 386,100 | 1697億5200万 | +18.88% |
| 02/26 | 2,077 | 2,120 | 2,057 | 2,057 | 0% | 410,400 | 1628億8800万 | +15.41% |
| 02/25 | 2,020 | 2,060 | 2,000 | 2,057 | +1.98% | 316,800 | 1628億8800万 | +16.59% |
| 02/24 | 1,973 | 2,027 | 1,967 | 2,017 | +2.2% | 381,900 | 1597億2000万 | +15.44% |
| 02/20 | 1,997 | 2,043 | 1,960 | 1,973 | -1.33% | 227,400 | 1562億8800万 | +14.07% |
| 02/19 | 2,003 | 2,030 | 1,993 | 2,000 | -0.17% | 262,800 | 1584億 | +16.69% |
| 02/18 | 1,927 | 2,013 | 1,910 | 2,003 | +3.26% | 342,300 | 1586億6400万 | +18.12% |
| 02/17 | 1,840 | 1,950 | 1,817 | 1,940 | +5.82% | 573,300 | 1536億4800万 | +15.68% |
| 02/16 | 1,837 | 1,843 | 1,773 | 1,833 | 0% | 378,300 | 1452億 | +10.57% |
| 02/13 | 1,850 | 1,860 | 1,807 | 1,833 | -2.14% | 206,100 | 1452億 | +11.52% |
| 02/12 | 1,820 | 1,883 | 1,820 | 1,873 | +3.5% | 284,700 | 1483億6800万 | +14.86% |
| 02/10 | 1,753 | 1,820 | 1,750 | 1,810 | +3.63% | 204,600 | 1433億5200万 | +12.07% |
| 02/09 | 1,737 | 1,760 | 1,703 | 1,747 | +1.55% | 252,900 | 1383億3600万 | +9.1% |
| 02/06 | 1,693 | 1,723 | 1,673 | 1,720 | +1.98% | 245,100 | 1362億2400万 | +8.11% |
| 02/05 | 1,665 | 1,733 | 1,593 | 1,687 | +2.33% | 525,600 | 1335億8400万 | +6.68% |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期連結決算に関する補足説明資料 |
| 02/04 | （IR情報）15:30 株式分割に関するお知らせ |
| 02/04 | （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) |
| 02/04 | 1,665 | 1,667 | 1,635 | 1,648 | -1.1% | 299,100 | 1305億4800万 | +4.92% |
| 02/03 | 1,610 | 1,667 | 1,610 | 1,667 | +4.06% | 256,200 | 1320億 | +6.56% |
| 02/02 | 1,650 | 1,667 | 1,600 | 1,602 | -2.54% | 192,000 | 1268億5200万 | +2.87% |
| 01/30 | 1,625 | 1,645 | 1,615 | 1,643 | +0.72% | 139,500 | 1301億5200万 | +5.88% |
| 01/29 | 1,618 | 1,635 | 1,602 | 1,632 | 0% | 127,500 | 1292億2800万 | +5.4% |
| 01/28 | 1,625 | 1,643 | 1,615 | 1,632 | +0.1% | 146,100 | 1292億2800万 | +5.88% |
| 01/27 | 1,608 | 1,652 | 1,605 | 1,630 | 0% | 142,200 | 1290億9600万 | +6.26% |
| 01/26 | 1,598 | 1,630 | 1,597 | 1,630 | -0.31% | 166,200 | 1290億9600万 | +6.75% |
| 01/23 | 1,670 | 1,670 | 1,628 | 1,635 | -2.1% | 171,900 | 1294億9200万 | +7.57% |
| 01/22 | 1,627 | 1,680 | 1,617 | 1,670 | +3.73% | 217,200 | 1322億6400万 | +10.38% |
| 01/21 | 1,587 | 1,625 | 1,572 | 1,610 | 0% | 145,800 | 1275億1200万 | +6.91% |
| 01/20 | 1,632 | 1,640 | 1,603 | 1,610 | -1.02% | 226,500 | 1275億1200万 | +7.26% |
| 01/19 | 1,603 | 1,633 | 1,593 | 1,627 | +1.46% | 199,200 | 1288億3200万 | +8.73% |
| 01/16 | 1,550 | 1,603 | 1,542 | 1,603 | +2.56% | 209,400 | 1269億8400万 | +7.61% |
| 01/15 | 1,557 | 1,573 | 1,547 | 1,563 | +0.64% | 141,600 | 1238億1600万 | +5.2% |
| 01/14 | 1,533 | 1,563 | 1,528 | 1,553 | +2.31% | 151,500 | 1230億2400万 | +4.74% |
| 01/13 | 1,532 | 1,533 | 1,513 | 1,518 | +2.24% | 130,500 | 1202億5200万 | +2.73% |
| 01/09 | 1,483 | 1,497 | 1,465 | 1,485 | +0.11% | 109,500 | 1176億1200万 | +0.75% |
| 01/08 | 1,482 | 1,512 | 1,480 | 1,483 | -0.56% | 108,300 | 1174億8000万 | +0.98% |
| 01/07 | 1,462 | 1,505 | 1,453 | 1,492 | +0.45% | 102,600 | 1181億4000万 | +1.82% |
| 01/06 | 1,488 | 1,513 | 1,467 | 1,485 | +1.37% | 186,000 | 1176億1200万 | +1.57% |
| 01/05 | 1,467 | 1,480 | 1,452 | 1,465 | -1.01% | 164,100 | 1160億2800万 | +0.41% |
| 2025 |
| 12/30 | 1,470 | 1,500 | 1,458 | 1,480 | +1.02% | 131,700 | 1172億1600万 | +1.65% |
| 12/29 | 1,465 | 1,472 | 1,445 | 1,465 | +0.46% | 117,300 | 1160億2800万 | +0.96% |
| 12/26 | 1,473 | 1,477 | 1,445 | 1,458 | -1.02% | 123,300 | 1155億 | +0.78% |
| 12/25 | 1,470 | 1,490 | 1,447 | 1,473 | +0.23% | 219,300 | 1166億8800万 | +2.24% |
| 12/24 | 1,497 | 1,498 | 1,470 | 1,470 | -1.78% | 109,800 | 1164億2400万 | +2.44% |
| 12/23 | 1,510 | 1,522 | 1,488 | 1,497 | -1.86% | 123,000 | 1185億3600万 | +4.81% |
| 12/22 | 1,500 | 1,542 | 1,498 | 1,525 | +3.27% | 220,500 | 1207億8000万 | +7.24% |
| 12/19 | 1,457 | 1,480 | 1,442 | 1,477 | +1.84% | 223,800 | 1169億5200万 | +4.36% |
| 12/18 | 1,447 | 1,467 | 1,440 | 1,450 | -0.46% | 132,300 | 1148億4000万 | +2.76% |
| 12/17 | 1,450 | 1,460 | 1,428 | 1,457 | +1.39% | 98,100 | 1153億6800万 | +3.53% |
| 12/16 | 1,472 | 1,472 | 1,435 | 1,437 | -2.38% | 140,100 | 1137億8400万 | +2.47% |
| 12/15 | 1,492 | 1,500 | 1,453 | 1,472 | -1.23% | 169,500 | 1165億5600万 | +5.27% |
| 12/12 | 1,503 | 1,503 | 1,483 | 1,490 | +0.68% | 176,400 | 1180億800万 | +7.04% |
| 12/11 | 1,517 | 1,522 | 1,478 | 1,480 | -1.22% | 145,500 | 1172億1600万 | +6.71% |
| 12/10 | 1,488 | 1,512 | 1,478 | 1,498 | +1.7% | 222,300 | 1186億6800万 | +8.57% |
| 12/09 | 1,527 | 1,527 | 1,463 | 1,473 | -2.21% | 340,200 | 1166億8800万 | +7.31% |
| 12/08 | 1,490 | 1,543 | 1,485 | 1,507 | +2.03% | 400,800 | 1193億2800万 | +10.3% |
| 12/05 | 1,452 | 1,502 | 1,450 | 1,477 | +2.07% | 374,700 | 1169億5200万 | +8.82% |
| 12/04 | 1,420 | 1,467 | 1,413 | 1,447 | +3.58% | 368,100 | 1145億7600万 | +7.24% |
| 12/03 | 1,382 | 1,407 | 1,377 | 1,397 | +1.7% | 151,800 | 1106億1600万 | +4.07% |
| 12/02 | 1,373 | 1,382 | 1,355 | 1,373 | -0.12% | 148,800 | 1087億6800万 | +2.56% |
| 12/01 | 1,430 | 1,433 | 1,370 | 1,375 | -3.28% | 201,000 | 1089億 | +2.84% |
| 11/28 | 1,405 | 1,428 | 1,377 | 1,422 | +1.19% | 225,600 | 1125億9600万 | +6.49% |
| 11/27 | 1,400 | 1,410 | 1,395 | 1,405 | +1.08% | 171,300 | 1112億7600万 | +5.64% |
| 11/26 | 1,357 | 1,392 | 1,353 | 1,390 | +1.96% | 168,900 | 1100億8800万 | +4.91% |
| 11/25 | 1,365 | 1,365 | 1,347 | 1,363 | +0.74% | 129,300 | 1079億7600万 | +3.2% |
| 11/21 | 1,322 | 1,353 | 1,305 | 1,353 | +1.88% | 329,700 | 1071億8400万 | +2.76% |
| 11/20 | 1,325 | 1,340 | 1,315 | 1,328 | +1.92% | 157,500 | 1052億400万 | +1.01% |
| 11/19 | 1,303 | 1,315 | 1,285 | 1,303 | -0.26% | 125,700 | 1032億2400万 | -0.74% |
| 11/18 | 1,348 | 1,348 | 1,305 | 1,307 | -3.69% | 150,000 | 1034億8800万 | -0.41% |
| 11/17 | 1,338 | 1,357 | 1,330 | 1,357 | +2.01% | 120,600 | 1074億4800万 | +3.48% |
| 11/14 | 1,355 | 1,368 | 1,317 | 1,330 | -3.51% | 171,900 | 1053億3600万 | +1.6% |
| 11/13 | 1,367 | 1,408 | 1,367 | 1,378 | +1.97% | 287,100 | 1091億6400万 | +5.38% |
| 11/12 | 1,325 | 1,373 | 1,325 | 1,352 | +0.37% | 216,900 | 1070億5200万 | +3.5% |
| 11/11 | 1,307 | 1,347 | 1,293 | 1,347 | +2.02% | 299,400 | 1066億5600万 | +3.19% |
| 11/10 | 1,332 | 1,348 | 1,310 | 1,320 | -0.88% | 152,700 | 1045億4400万 | +1.38% |
| 11/07 | 1,358 | 1,417 | 1,317 | 1,332 | -1.48% | 561,600 | 1054億6800万 | +2.36% |
| 11/06 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結決算に関する補足説明資料 |
| 11/06 | （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) |
| 11/06 | 1,327 | 1,367 | 1,323 | 1,352 | +1.88% | 292,500 | 1070億5200万 | +4.13% |
| 11/05 | 1,292 | 1,355 | 1,260 | 1,327 | +0.89% | 591,600 | 1050億7200万 | +2.37% |
| 11/04 | 1,293 | 1,340 | 1,280 | 1,315 | +2.2% | 307,800 | 1041億4800万 | +1.54% |
| 10/31 | 1,260 | 1,293 | 1,257 | 1,287 | +0.26% | 331,200 | 1019億400万 | -0.72% |
| 10/30 | （IR情報）15:30 第2四半期(中間期)連結業績予想の修正に関するお知らせ |
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。
