| 2026 |
| 07/28 | 964 | 964 | 935 | 936 | -3.21% | 49,300 | 121億1056万 | -4% |
| 07/27 | 973 | 973 | 947 | 967 | +0.42% | 28,500 | 125億1166万 | -1.23% |
| 07/24 | 985 | 985 | 957 | 963 | -2.83% | 39,500 | 124億5990万 | -1.83% |
| 07/24 | （空売り報告）UBS AG 104,653株（0.8%）+0.02% |
| 07/23 | 982 | 997 | 979 | 991 | +0.61% | 10,600 | 128億2219万 | +0.71% |
| 07/22 | 989 | 997 | 976 | 985 | +0.51% | 29,100 | 127億4455万 | -0.1% |
| 07/21 | 945 | 983 | 939 | 980 | +4.7% | 33,200 | 126億7986万 | -0.81% |
| 07/17 | 955 | 955 | 903 | 936 | -1.89% | 83,200 | 121億1056万 | -5.36% |
| 07/17 | （空売り報告）UBS AG 101,753株（0.78%）+0.18% |
| 07/16 | 975 | 979 | 930 | 954 | -2.15% | 60,900 | 123億4346万 | -3.73% |
| 07/15 | 970 | 986 | 962 | 975 | +0.52% | 25,400 | 126億1517万 | -1.81% |
| 07/14 | 969 | 981 | 962 | 970 | +0.1% | 21,000 | 125億5047万 | -2.51% |
| 07/13 | 998 | 1,009 | 968 | 969 | -3.1% | 33,900 | 125億3754万 | -3% |
| 07/10 | 1,002 | 1,011 | 988 | 1,000 | +1.32% | 35,000 | 129億3863万 | -0.2% |
| 07/09 | 990 | 1,000 | 977 | 987 | +0.41% | 20,700 | 127億7043万 | -1.99% |
| 07/08 | 1,010 | 1,015 | 974 | 983 | -2.09% | 37,700 | 127億1868万 | -2.87% |
| 07/07 | 1,006 | 1,024 | 997 | 1,004 | -0.1% | 36,100 | 129億9039万 | -1.28% |
| 07/07 | （空売り報告）UBS AG 78,753株（0.6%）+0.1% |
| 07/06 | 1,000 | 1,008 | 991 | 1,005 | +0.8% | 25,600 | 130億333万 | -1.47% |
| 07/03 | 976 | 1,000 | 963 | 997 | +2.47% | 24,800 | 128億9982万 | -2.92% |
| 07/02 | 975 | 990 | 967 | 973 | -0.31% | 21,300 | 125億8929万 | -5.99% |
| 07/01 | 978 | 987 | 958 | 976 | +0.41% | 25,400 | 126億2811万 | -6.42% |
| 06/30 | 977 | 980 | 953 | 972 | +1.04% | 35,600 | 125億7635万 | -7.6% |
| 06/29 | 982 | 986 | 953 | 962 | -0.52% | 49,800 | 124億4697万 | -9.25% |
| 06/29 | （空売り報告）UBS AG 64,853株（0.5%）再IN |
| 06/26 | 984 | 993 | 955 | 967 | -0.21% | 48,500 | 125億1166万 | -9.54% |
| 06/25 | 972 | 986 | 960 | 969 | +0.73% | 27,100 | 125億3754万 | -9.94% |
| 06/24 | 984 | 1,003 | 956 | 962 | -2.83% | 48,300 | 124億4697万 | -11.17% |
| 06/23 | 1,028 | 1,035 | 978 | 990 | -3.88% | 55,600 | 128億925万 | -9.01% |
| 06/22 | 1,021 | 1,042 | 1,012 | 1,030 | +0.68% | 27,800 | 133億2679万 | -5.94% |
| 06/19 | 1,059 | 1,059 | 1,007 | 1,023 | -1.45% | 37,600 | 132億3622万 | -6.92% |
| 06/18 | 1,042 | 1,059 | 1,033 | 1,038 | -1.33% | 32,000 | 134億3030万 | -6.15% |
| 06/17 | 1,009 | 1,060 | 1,009 | 1,052 | +2.63% | 28,000 | 136億1144万 | -5.4% |
| 06/16 | 1,013 | 1,060 | 993 | 1,025 | +1.18% | 69,500 | 132億6210万 | -8.32% |
| 06/15 | 989 | 1,056 | 987 | 1,013 | +4% | 80,100 | 131億684万 | -9.96% |
| 06/12 | 1,011 | 1,019 | 960 | 974 | -3.18% | 56,500 | 126億223万 | -14.03% |
| 06/11 | 1,014 | 1,032 | 969 | 1,006 | -2.52% | 77,600 | 130億1627万 | -11.91% |
| 06/10 | 1,058 | 1,075 | 1,022 | 1,032 | -2.73% | 41,600 | 133億5267万 | -10.26% |
| 06/09 | 1,070 | 1,078 | 1,056 | 1,061 | +1.05% | 38,300 | 137億2789万 | -8.3% |
| 06/08 | 1,082 | 1,084 | 1,026 | 1,050 | -6.25% | 63,100 | 135億8557万 | -9.56% |
| 06/05 | 1,118 | 1,130 | 1,102 | 1,120 | +0.45% | 29,900 | 144億9127万 | -4.19% |
| 06/04 | 1,105 | 1,131 | 1,086 | 1,115 | +1.55% | 50,000 | 144億2658万 | -5.03% |
| 06/03 | 1,126 | 1,126 | 1,081 | 1,098 | +0.18% | 32,100 | 142億662万 | -6.71% |
| 06/02 | 1,164 | 1,164 | 1,060 | 1,096 | -6.64% | 74,200 | 141億8074万 | -7.28% |
| 06/01 | 1,186 | 1,200 | 1,141 | 1,174 | -1.34% | 68,000 | 151億8996万 | -1.01% |
| 05/29 | 1,198 | 1,206 | 1,176 | 1,190 | -0.08% | 48,800 | 153億9698万 | 0% |
| 05/28 | 1,163 | 1,197 | 1,162 | 1,191 | +1.02% | 25,400 | 154億991万 | -0.33% |
| 05/27 | 1,184 | 1,195 | 1,158 | 1,179 | -0.67% | 50,600 | 152億5465万 | -1.09% |
| 05/26 | 1,169 | 1,188 | 1,167 | 1,187 | +1.02% | 32,300 | 153億5816万 | 0% |
| 05/25 | 1,152 | 1,197 | 1,152 | 1,175 | +2% | 51,100 | 152億290万 | -0.59% |
| 05/22 | 1,134 | 1,155 | 1,130 | 1,152 | +1.23% | 36,200 | 149億531万 | -2.12% |
| 05/21 | 1,112 | 1,155 | 1,112 | 1,138 | +3.55% | 48,300 | 147億2417万 | -2.82% |
| 05/20 | 1,157 | 1,165 | 1,082 | 1,099 | -4.43% | 92,900 | 142億1956万 | -5.67% |
| 05/19 | 1,157 | 1,170 | 1,129 | 1,150 | +0.44% | 45,200 | 148億7943万 | -0.95% |
| 05/18 | 1,159 | 1,160 | 1,084 | 1,145 | -3.7% | 111,200 | 148億1474万 | -0.95% |
| 05/15 | 1,182 | 1,243 | 1,152 | 1,189 | +0.34% | 140,500 | 153億8404万 | +3.48% |
| 05/14 | （IR情報）17:00 第8次中期経営計画(2026年度～2028年度)について |
| 05/14 | （IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,192 | 1,204 | 1,156 | 1,185 | -1.5% | 62,500 | 153億3228万 | +3.95% |
| 05/13 | 1,191 | 1,210 | 1,170 | 1,203 | -0.33% | 42,800 | 155億6518万 | +6.37% |
| 05/12 | 1,222 | 1,225 | 1,200 | 1,207 | -0.41% | 129,800 | 156億1693万 | +7.67% |
| 05/11 | 1,194 | 1,218 | 1,179 | 1,212 | +0.83% | 66,400 | 156億8163万 | +9.09% |
| 05/08 | 1,200 | 1,210 | 1,194 | 1,202 | -0.25% | 23,800 | 155億5224万 | +9.27% |
| 05/07 | 1,209 | 1,243 | 1,197 | 1,205 | +1.01% | 84,800 | 155億9105万 | +10.55% |
| 05/01 | 1,180 | 1,216 | 1,171 | 1,193 | +1.1% | 33,800 | 154億3579万 | +10.26% |
| 04/30 | 1,225 | 1,230 | 1,180 | 1,180 | -4.22% | 65,600 | 152億6759万 | +9.77% |
| 04/28 | 1,253 | 1,275 | 1,225 | 1,232 | -2.22% | 55,400 | 159億4040万 | +15.36% |
| 04/27 | 1,195 | 1,300 | 1,163 | 1,260 | +5.7% | 179,900 | 163億268万 | +18.98% |
| 04/24 | 1,215 | 1,228 | 1,185 | 1,192 | -2.38% | 47,100 | 154億2285万 | +13.96% |
| 04/23 | 1,201 | 1,234 | 1,163 | 1,221 | +1.67% | 122,700 | 157億9807万 | +17.63% |
| 04/22 | 1,261 | 1,298 | 1,201 | 1,201 | -5.73% | 140,100 | 155億3930万 | +16.6% |
| 04/21 | 1,319 | 1,319 | 1,238 | 1,274 | -2.97% | 258,100 | 164億8382万 | +24.66% |
| 04/20 | 1,277 | 1,344 | 1,167 | 1,313 | +19.69% | 878,000 | 169億8843万 | +29.87% |
| 04/17 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 04/17 | （IR情報）15:30 繰延税金資産の計上および業績予想の修正に関するお知らせ |
| 04/17 | 1,074 | 1,097 | 1,050 | 1,097 | +2.43% | 33,500 | 141億9368万 | +9.81% |
| 04/16 | 1,050 | 1,074 | 1,045 | 1,071 | +2% | 35,300 | 138億5728万 | +7.64% |
| 04/15 | 1,044 | 1,080 | 1,042 | 1,050 | +0.57% | 48,700 | 135億8557万 | +5.63% |
| 04/14 | 1,017 | 1,058 | 1,010 | 1,044 | +3.67% | 51,900 | 135億793万 | +5.14% |
| 04/13 | 1,003 | 1,019 | 987 | 1,007 | +1% | 34,800 | 130億2920万 | +1.61% |
| 04/10 | 1,007 | 1,014 | 992 | 997 | -0.8% | 11,200 | 128億9982万 | +0.4% |
| 04/09 | 1,005 | 1,014 | 992 | 1,005 | 0% | 18,800 | 130億333万 | +1.01% |
| 04/08 | 995 | 1,013 | 986 | 1,005 | +3.18% | 44,200 | 130億333万 | +1.11% |
| 04/07 | 974 | 980 | 960 | 974 | +0.31% | 27,100 | 126億223万 | -2.4% |
| 04/06 | 977 | 981 | 960 | 971 | +0.94% | 36,100 | 125億6341万 | -3.38% |
| 04/03 | 960 | 971 | 950 | 962 | +1.05% | 16,300 | 124億4697万 | -5.22% |
| 04/02 | 974 | 987 | 948 | 952 | -1.14% | 28,500 | 123億1758万 | -6.85% |
| 04/01 | 950 | 966 | 929 | 963 | +2.99% | 50,300 | 124億5990万 | -6.5% |
| 03/31 | 940 | 958 | 925 | 935 | -2.09% | 71,500 | 120億9762万 | -9.66% |
| 03/30 | 939 | 959 | 934 | 955 | -5.07% | 29,000 | 123億5640万 | -8.35% |
| 03/27 | 998 | 1,010 | 989 | 1,006 | -0.1% | 53,300 | 130億1627万 | -4.1% |
| 03/26 | 1,020 | 1,030 | 998 | 1,007 | -0.89% | 34,200 | 130億2920万 | -4.46% |
| 03/25 | 999 | 1,025 | 999 | 1,016 | +3.15% | 27,300 | 131億4565万 | -4.15% |
| 03/24 | 980 | 985 | 963 | 985 | +5.01% | 29,200 | 127億4455万 | -7.42% |
| 03/23 | （IR情報）15:30 報告セグメントの名称変更に関するお知らせ |
| 03/23 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 03/23 | 961 | 961 | 928 | 938 | -5.35% | 110,000 | 121億3644万 | -12.83% |
| 03/19 | 1,011 | 1,019 | 989 | 991 | -4.53% | 28,300 | 128億2219万 | -9.17% |
| 03/18 | 1,010 | 1,038 | 1,000 | 1,038 | +3.39% | 32,400 | 134億3030万 | -5.72% |
| 03/17 | 1,005 | 1,027 | 993 | 1,004 | +1.41% | 32,600 | 129億9039万 | -9.39% |
| 03/16 | 996 | 1,011 | 984 | 990 | -1.39% | 63,400 | 128億925万 | -11.21% |
| 03/13 | 982 | 1,013 | 982 | 1,004 | -0.79% | 62,800 | 129億9039万 | -10.52% |
| 03/12 | 1,030 | 1,043 | 1,001 | 1,012 | -2.97% | 34,700 | 130億9390万 | -10.2% |
| 03/11 | 1,032 | 1,070 | 1,032 | 1,043 | +1.26% | 44,700 | 134億9500万 | -7.86% |
| 03/10 | 1,028 | 1,032 | 1,003 | 1,030 | +3.41% | 36,700 | 133億2679万 | -9.17% |
| 03/09 | 992 | 998 | 952 | 996 | -5.05% | 112,900 | 128億8688万 | -12.4% |
| 03/06 | 1,034 | 1,049 | 1,020 | 1,049 | +0.96% | 22,500 | 135億7263万 | -8.06% |
| 03/05 | 1,041 | 1,086 | 1,030 | 1,039 | +4.32% | 56,400 | 134億4324万 | -9.26% |
| 03/04 | 1,060 | 1,063 | 964 | 996 | -8.87% | 419,800 | 128億8688万 | -13.47% |
| 03/03 | 1,145 | 1,159 | 1,092 | 1,093 | -4.54% | 92,200 | 141億4193万 | -5.78% |
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。
