| 2026 |
| 06/02 | 3,410 | 3,410 | 3,210 | 3,350 | -2.05% | 77,300 | 482億5474万 | +6.38% |
| 06/01 | 3,435 | 3,495 | 3,370 | 3,420 | -0.29% | 101,300 | 492億6304万 | +9.4% |
| 05/29 | 3,280 | 3,510 | 3,270 | 3,430 | +5.21% | 133,200 | 494億709万 | +10.57% |
| 05/28 | 3,130 | 3,280 | 3,085 | 3,260 | +3% | 82,200 | 469億5834万 | +5.95% |
| 05/28 | （空売り報告）Nomura International plc 164,401株（1.14%）+0.06% |
| 05/27 | 3,260 | 3,290 | 3,160 | 3,165 | -2.91% | 52,600 | 455億8992万 | +3.47% |
| 05/27 | （空売り報告）Nomura International plc 156,787株（1.08%）+0.17% |
| 05/26 | 3,300 | 3,325 | 3,235 | 3,260 | +0.31% | 53,400 | 469億5834万 | +7.03% |
| 05/26 | （空売り報告）Nomura International plc 132,232株（0.91%）+0.11% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 58,011株（0.4%）-0.1%義務消失 |
| 05/25 | 3,210 | 3,250 | 3,180 | 3,250 | +2.36% | 62,600 | 468億1430万 | +7.33% |
| 05/25 | （空売り報告）Nomura International plc 115,863株（0.8%）+0.09% |
| 05/22 | （5%ルール）ゴールドマン・サックス・アセット・マネジメント・…（1.34%）ゴールドマン・サックス・アセット・マネジメント・…（0.7%）ゴールドマン・サックス・アセット・マネジメント（0.78%）ゴールドマン・サックス・インターナショナル(Gol…（1.65%） |
| 05/22 | 3,190 | 3,200 | 3,160 | 3,175 | -0.16% | 39,200 | 457億3397万 | +5.41% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 73,129株（0.5%）再IN |
| 05/21 | 3,225 | 3,225 | 3,130 | 3,180 | +0.95% | 42,500 | 458億599万 | +6.07% |
| 05/21 | （空売り報告）Nomura International plc 103,636株（0.71%）+0.06% |
| 05/20 | 3,015 | 3,155 | 2,961 | 3,150 | +3.79% | 80,300 | 453億7386万 | +5.56% |
| 05/20 | （空売り報告）Nomura International plc 94,946株（0.65%）-0.06% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 71,588株（0.49%）-0.05%義務消失 |
| 05/19 | 3,145 | 3,165 | 3,005 | 3,035 | -2.57% | 67,600 | 437億1735万 | +2.15% |
| 05/19 | （空売り報告）Nomura International plc 102,621株（0.71%）+0.02% |
| 05/18 | 3,130 | 3,150 | 3,080 | 3,115 | +0.65% | 45,800 | 448億6970万 | +5.09% |
| 05/18 | （空売り報告）Nomura International plc 100,056株（0.69%）-0.02% |
| 05/15 | 3,100 | 3,180 | 3,075 | 3,095 | -0.64% | 52,200 | 445億8161万 | +4.95% |
| 05/14 | 3,120 | 3,255 | 3,080 | 3,115 | -0.8% | 66,200 | 448億6970万 | +6.17% |
| 05/13 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/13 | 3,140 | 3,145 | 3,080 | 3,140 | -0.16% | 48,900 | 452億2981万 | +7.53% |
| 05/13 | （空売り報告）Nomura International plc 102,287株（0.71%）+0.03% |
| 05/12 | 3,210 | 3,245 | 3,130 | 3,145 | -1.41% | 41,100 | 453億183万 | +8.37% |
| 05/11 | 3,235 | 3,260 | 3,180 | 3,190 | +0.31% | 60,900 | 459億5003万 | +10.46% |
| 05/11 | （空売り報告）Nomura International plc 99,117株（0.68%）-0.07% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 78,812株（0.54%）再IN |
| 05/08 | 3,180 | 3,205 | 3,150 | 3,180 | 0% | 53,700 | 458億599万 | +10.92% |
| 05/07 | 3,140 | 3,245 | 3,110 | 3,180 | +2.75% | 79,500 | 458億599万 | +11.62% |
| 05/07 | （空売り報告）Nomura International plc 108,759株（0.75%）再IN |
| 05/01 | 3,195 | 3,200 | 3,040 | 3,095 | -2.06% | 87,600 | 445億8161万 | +9.21% |
| 04/30 | 3,125 | 3,175 | 3,050 | 3,160 | -0.47% | 103,400 | 455億1790万 | +11.94% |
| 04/30 | （空売り報告）Nomura International plc 67,162株（0.46%）-0.09%義務消失 |
| 04/28 | 3,035 | 3,225 | 3,025 | 3,175 | +4.27% | 194,100 | 457億3397万 | +13.03% |
| 04/28 | （空売り報告）Nomura International plc 80,057株（0.55%）-0.08% |
| 04/27 | （IR情報）13:30 2026年6月期通期連結業績予想および配当予想の修正に関するお知らせ |
| 04/27 | 2,716 | 3,075 | 2,677 | 3,045 | +12.28% | 305,300 | 438億6139万 | +9.1% |
| 04/24 | 2,693 | 2,733 | 2,691 | 2,712 | +0.3% | 43,700 | 390億6473万 | -2.31% |
| 04/24 | （空売り報告）Nomura International plc 91,963株（0.63%）再IN |
| 04/23 | 2,770 | 2,794 | 2,670 | 2,704 | -2.73% | 55,600 | 389億4949万 | -2.7% |
| 04/22 | 2,840 | 2,840 | 2,771 | 2,780 | -1.03% | 46,600 | 400億4423万 | -0.18% |
| 04/21 | 2,815 | 2,853 | 2,804 | 2,809 | -0.04% | 31,200 | 404億6195万 | +0.86% |
| 04/20 | 2,830 | 2,841 | 2,807 | 2,810 | -0.21% | 30,500 | 404億7636万 | +0.93% |
| 04/17 | 2,815 | 2,837 | 2,811 | 2,816 | -0.67% | 33,500 | 405億6279万 | +1.19% |
| 04/16 | 2,811 | 2,879 | 2,811 | 2,835 | +0.6% | 47,500 | 408億3647万 | +1.8% |
| 04/15 | 2,877 | 2,886 | 2,795 | 2,818 | -0.49% | 44,600 | 405億9159万 | +1.08% |
| 04/14 | 2,855 | 2,894 | 2,802 | 2,832 | +0.35% | 60,800 | 407億9326万 | +1.51% |
| 04/13 | 2,833 | 2,862 | 2,792 | 2,822 | -0.46% | 27,900 | 406億4921万 | +1.22% |
| 04/10 | 2,875 | 2,891 | 2,818 | 2,835 | 0% | 36,400 | 408億3647万 | +1.54% |
| 04/09 | 2,872 | 2,878 | 2,828 | 2,835 | -1.19% | 37,100 | 408億3647万 | +1.32% |
| 04/08 | 2,829 | 2,869 | 2,796 | 2,869 | +5.05% | 54,200 | 413億2622万 | +2.57% |
| 04/07 | 2,725 | 2,754 | 2,704 | 2,731 | +0.48% | 29,300 | 393億3841万 | -2.5% |
| 04/06 | 2,755 | 2,779 | 2,718 | 2,718 | -1.34% | 33,000 | 391億5115万 | -3.45% |
| 04/03 | 2,749 | 2,764 | 2,726 | 2,755 | +1.74% | 21,900 | 396億8412万 | -2.62% |
| 04/02 | 2,814 | 2,814 | 2,708 | 2,708 | -2.38% | 41,100 | 390億711万 | -4.71% |
| 04/01 | 2,773 | 2,774 | 2,740 | 2,774 | +3.55% | 37,200 | 399億5780万 | -2.87% |
| 03/31 | 2,668 | 2,734 | 2,651 | 2,679 | -1.43% | 62,400 | 385億8938万 | -6.59% |
| 03/30 | 2,676 | 2,719 | 2,645 | 2,718 | -3.62% | 54,500 | 391億5115万 | -5.63% |
| 03/27 | 2,807 | 2,822 | 2,752 | 2,820 | +0.39% | 64,000 | 406億2040万 | -2.52% |
| 03/26 | 2,844 | 2,844 | 2,776 | 2,809 | -0.21% | 36,800 | 404億6195万 | -3.17% |
| 03/25 | 2,822 | 2,831 | 2,800 | 2,815 | +3.15% | 39,900 | 405億4838万 | -3.03% |
| 03/24 | 2,720 | 2,755 | 2,700 | 2,729 | +2.44% | 30,000 | 393億960万 | -6.09% |
| 03/23 | 2,650 | 2,690 | 2,600 | 2,664 | -4.14% | 66,000 | 383億7332万 | -8.49% |
| 03/19 | 2,786 | 2,799 | 2,759 | 2,779 | -3.34% | 58,200 | 400億2982万 | -4.86% |
| 03/18 | 2,811 | 2,877 | 2,811 | 2,875 | +4.13% | 48,100 | 414億1265万 | -1.68% |
| 03/17 | 2,836 | 2,836 | 2,761 | 2,761 | -1.29% | 33,600 | 397億7054万 | -5.28% |
| 03/16 | 2,750 | 2,808 | 2,713 | 2,797 | +0.29% | 38,000 | 402億8910万 | -3.92% |
| 03/13 | 2,748 | 2,810 | 2,711 | 2,789 | -2% | 45,800 | 401億7387万 | -3.99% |
| 03/12 | 2,923 | 2,936 | 2,829 | 2,846 | -2.63% | 56,700 | 409億9492万 | -1.86% |
| 03/11 | 2,926 | 2,964 | 2,908 | 2,923 | +1.63% | 30,100 | 421億406万 | +1.18% |
| 03/10 | （IR情報）16:30 人事異動に関するお知らせ |
| 03/10 | 2,843 | 2,903 | 2,825 | 2,876 | +4.05% | 55,500 | 414億2705万 | +0.17% |
| 03/09 | 2,746 | 2,779 | 2,672 | 2,764 | -5.57% | 84,100 | 398億1376万 | -3.26% |
| 03/06 | 2,929 | 2,966 | 2,872 | 2,927 | -1.75% | 41,100 | 421億6167万 | +2.92% |
| 03/05 | 2,950 | 3,030 | 2,944 | 2,979 | +5.68% | 98,500 | 429億1070万 | +5.38% |
| 03/04 | 2,919 | 2,968 | 2,756 | 2,819 | -5.05% | 144,400 | 406億600万 | +0.57% |
| 03/03 | 3,040 | 3,100 | 2,946 | 2,969 | -3.29% | 69,300 | 427億6666万 | +6.61% |
| 03/02 | 3,015 | 3,110 | 2,974 | 3,070 | -0.32% | 58,900 | 442億2150万 | +11.07% |
| 02/27 | 3,055 | 3,100 | 3,055 | 3,080 | +0.16% | 34,900 | 443億6555万 | +12.41% |
| 02/26 | 3,065 | 3,095 | 3,030 | 3,075 | +0.33% | 60,000 | 442億9353万 | +13.38% |
| 02/25 | 3,065 | 3,135 | 3,065 | 3,065 | +0.16% | 66,600 | 441億4948万 | +14.15% |
| 02/24 | 2,976 | 3,080 | 2,976 | 3,060 | +2.48% | 46,900 | 440億7746万 | +15.08% |
| 02/20 | 3,055 | 3,055 | 2,968 | 2,986 | -2.26% | 54,300 | 430億1153万 | +13.36% |
| 02/19 | 3,005 | 3,065 | 3,000 | 3,055 | +1.66% | 59,500 | 440億544万 | +16.92% |
| 02/18 | 2,871 | 3,005 | 2,855 | 3,005 | +4.81% | 85,400 | 432億8522万 | +16.11% |
| 02/17 | 2,896 | 2,907 | 2,845 | 2,867 | -0.42% | 54,200 | 412億9741万 | +11.82% |
| 02/16 | 2,885 | 2,917 | 2,830 | 2,879 | +0.73% | 43,000 | 414億7026万 | +13.17% |
| 02/13 | 2,911 | 2,920 | 2,837 | 2,858 | -2.39% | 57,800 | 411億6777万 | +13.19% |
| 02/12 | 2,857 | 2,930 | 2,832 | 2,928 | +2.95% | 87,700 | 421億7608万 | +16.79% |
| 02/10 | 2,800 | 2,890 | 2,745 | 2,844 | +6.72% | 133,900 | 409億6611万 | +14.4% |
| 02/09 | （IR情報）17:15 剰余金の配当(中間配当)に関するお知らせ |
| 02/09 | （IR情報）17:15 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/09 | 2,700 | 2,706 | 2,661 | 2,665 | +0.57% | 70,500 | 383億8772万 | +7.98% |
| 02/06 | 2,640 | 2,655 | 2,617 | 2,650 | -0.15% | 43,900 | 381億7166万 | +7.81% |
| 02/05 | 2,683 | 2,683 | 2,630 | 2,654 | -0.41% | 62,600 | 382億2927万 | +8.42% |
| 02/04 | 2,550 | 2,665 | 2,541 | 2,665 | +3.74% | 129,200 | 383億8772万 | +9.22% |
| 02/03 | 2,515 | 2,577 | 2,495 | 2,569 | +3.8% | 61,000 | 370億490万 | +5.72% |
| 02/02 | 2,530 | 2,591 | 2,472 | 2,475 | -1.2% | 91,400 | 356億5089万 | +2.15% |
| 01/30 | 2,449 | 2,524 | 2,438 | 2,505 | +2.29% | 84,100 | 360億8302万 | +3.47% |
| 01/29 | 2,533 | 2,538 | 2,440 | 2,449 | -2.51% | 166,500 | 352億7637万 | +1.37% |
| 01/28 | 2,528 | 2,574 | 2,469 | 2,512 | +5.63% | 238,100 | 361億8385万 | +4.15% |
| 01/27 | （IR情報）15:30 2026年6月期通期連結業績予想および配当予想の修正に関するお知らせ |
| 01/27 | 2,350 | 2,378 | 2,327 | 2,378 | +1.02% | 52,100 | 342億5366万 | -1.12% |
| 01/26 | 2,402 | 2,404 | 2,315 | 2,354 | -3.88% | 128,000 | 339億795万 | -2.04% |
| 01/23 | 2,470 | 2,475 | 2,449 | 2,449 | -0.89% | 42,800 | 352億7637万 | +1.96% |
| 01/22 | 2,420 | 2,473 | 2,404 | 2,471 | +3.26% | 56,700 | 355億9327万 | +2.96% |
| 01/21 | 2,350 | 2,402 | 2,331 | 2,393 | +0.38% | 44,000 | 344億6972万 | -0.13% |
| 01/20 | 2,415 | 2,422 | 2,373 | 2,384 | -1.28% | 47,100 | 343億4008万 | -0.46% |
| 01/19 | 2,440 | 2,440 | 2,386 | 2,415 | -1.11% | 62,100 | 347億8662万 | +0.84% |
| 01/16 | 2,449 | 2,449 | 2,405 | 2,442 | -0.49% | 48,900 | 351億7554万 | +2.01% |
| 01/15 | 2,444 | 2,471 | 2,438 | 2,454 | +0.37% | 53,500 | 353億4839万 | +2.55% |
| 01/14 | 2,395 | 2,456 | 2,393 | 2,445 | +2.09% | 104,100 | 352億1875万 | +2.43% |
| 01/13 | 2,415 | 2,415 | 2,380 | 2,395 | +0.8% | 70,900 | 344億9853万 | +0.55% |
| 01/09 | （5%ルール）ゴールドマン・サックス・アセット・マネジメント・…（0.64%）ゴールドマン・サックス・アセット・マネジメント・…（0.75%）ゴールドマン・サックス・アセット・マネジメント（0.92%）ゴールドマン・サックス・インターナショナル(Gol…（2.17%）ゴールドマン・サックス証券（0.62%） |
| 01/09 | 2,400 | 2,417 | 2,365 | 2,376 | -0.67% | 51,100 | 342億2485万 | -0.17% |
| 01/08 | 2,430 | 2,438 | 2,392 | 2,392 | -1.08% | 44,400 | 344億5532万 | +0.67% |
| 01/07 | 2,396 | 2,430 | 2,380 | 2,418 | +1.13% | 71,400 | 348億2983万 | +1.94% |
| 01/06 | 2,391 | 2,416 | 2,373 | 2,391 | -0.38% | 67,000 | 344億4092万 | +0.97% |
| 01/05 | 2,413 | 2,425 | 2,397 | 2,400 | -0.41% | 61,300 | 345億7056万 | +1.44% |
| 2025 |
| 12/30 | 2,425 | 2,432 | 2,405 | 2,410 | -0.25% | 41,800 | 347億1460万 | +2.08% |
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。
