| 2026 |
| 08/21 | 3,010 | 3,020 | 2,998 | 3,020 | +0.5% | 44,300 | 1128億7442万 | +1.07% |
| 08/20 | 2,998 | 3,015 | 2,983 | 3,005 | +1.01% | 54,100 | 1123億1378万 | +0.64% |
| 08/19 | 2,993 | 3,010 | 2,944 | 2,975 | -1.16% | 71,500 | 1111億9251万 | -0.3% |
| 08/18 | 2,999 | 3,040 | 2,976 | 3,010 | +1.31% | 56,800 | 1125億66万 | +0.94% |
| 08/17 | 3,045 | 3,065 | 2,971 | 2,971 | -1.95% | 68,800 | 1110億4301万 | -0.24% |
| 08/14 | 3,010 | 3,035 | 2,996 | 3,030 | +0.66% | 39,800 | 1132億4817万 | +1.78% |
| 08/13 | 3,015 | 3,030 | 2,996 | 3,010 | +0.17% | 63,400 | 1125億66万 | +1.24% |
| 08/12 | 3,025 | 3,025 | 2,993 | 3,005 | -0.99% | 57,400 | 1123億1378万 | +1.21% |
| 08/10 | 3,005 | 3,035 | 2,993 | 3,035 | +1.34% | 54,400 | 1134億3505万 | +2.36% |
| 08/07 | 2,977 | 3,005 | 2,967 | 2,995 | +1.29% | 63,600 | 1119億4002万 | +1.22% |
| 08/06 | 2,920 | 2,960 | 2,917 | 2,957 | +1.27% | 68,100 | 1105億1975万 | +0.14% |
| 08/05 | 2,906 | 2,936 | 2,901 | 2,920 | +0.48% | 93,900 | 1091億3685万 | -0.95% |
| 08/04 | 2,922 | 2,929 | 2,882 | 2,906 | -0.27% | 122,400 | 1086億1359万 | -1.32% |
| 08/03 | 2,798 | 2,928 | 2,780 | 2,914 | -2.48% | 212,700 | 1089億1260万 | -1.02% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 3,020 | 3,030 | 2,980 | 2,988 | -2.03% | 87,200 | 1116億7840万 | +1.56% |
| 07/30 | 3,075 | 3,085 | 3,015 | 3,050 | -0.81% | 67,200 | 1139億9568万 | +3.88% |
| 07/29 | 3,055 | 3,080 | 3,025 | 3,075 | +1.32% | 76,100 | 1149億3008万 | +5.02% |
| 07/28 | 3,035 | 3,045 | 3,010 | 3,035 | +0.5% | 54,800 | 1134億3505万 | +4.01% |
| 07/27 | 3,000 | 3,030 | 2,990 | 3,020 | +1.65% | 57,400 | 1128億7442万 | +3.82% |
| 07/24 | 2,988 | 2,989 | 2,955 | 2,971 | -0.57% | 55,100 | 1110億4301万 | +2.34% |
| 07/23 | 2,974 | 2,988 | 2,967 | 2,988 | +0.54% | 43,800 | 1116億7840万 | +3.11% |
| 07/22 | 2,971 | 2,983 | 2,957 | 2,972 | +0.03% | 53,200 | 1110億8039万 | +2.8% |
| 07/21 | 2,931 | 2,986 | 2,931 | 2,971 | +1.4% | 64,300 | 1110億4301万 | +2.95% |
| 07/17 | 2,959 | 2,983 | 2,911 | 2,930 | -0.98% | 49,100 | 1095億1061万 | +1.67% |
| 07/16 | 2,970 | 2,985 | 2,938 | 2,959 | -0.17% | 52,800 | 1105億9450万 | +2.71% |
| 07/15 | 2,950 | 2,967 | 2,946 | 2,964 | +0.82% | 48,700 | 1107億8138万 | +2.99% |
| 07/14 | 2,965 | 2,967 | 2,940 | 2,940 | +0.31% | 35,500 | 1098億8436万 | +2.26% |
| 07/13 | 2,940 | 2,959 | 2,930 | 2,931 | +0.31% | 60,500 | 1095億4798万 | +2.09% |
| 07/10 | 2,940 | 2,940 | 2,905 | 2,922 | -0.1% | 61,700 | 1092億1160万 | +1.85% |
| 07/09 | 2,940 | 2,947 | 2,916 | 2,925 | -0.58% | 75,000 | 1093億2373万 | +2.02% |
| 07/08 | 2,925 | 2,963 | 2,920 | 2,942 | +1.03% | 70,700 | 1099億5912万 | +2.76% |
| 07/07 | 2,920 | 2,934 | 2,901 | 2,912 | +0.03% | 103,700 | 1088億3785万 | +1.82% |
| 07/06 | 2,875 | 2,911 | 2,875 | 2,911 | +1.29% | 62,000 | 1088億47万 | +1.78% |
| 07/03 | 2,887 | 2,909 | 2,870 | 2,874 | +0.52% | 58,900 | 1074億1757万 | +0.49% |
| 07/02 | 2,850 | 2,869 | 2,843 | 2,859 | +1.45% | 75,600 | 1068億5694万 | -0.17% |
| 07/01 | 2,835 | 2,842 | 2,816 | 2,818 | -0.77% | 65,100 | 1053億2454万 | -1.67% |
| 06/30 | 2,891 | 2,891 | 2,838 | 2,840 | -1.63% | 103,400 | 1061億4680万 | -1.08% |
| 06/29 | 2,870 | 2,920 | 2,870 | 2,887 | +0.87% | 72,800 | 1079億346万 | +0.38% |
| 06/26 | 2,823 | 2,871 | 2,820 | 2,862 | +0.92% | 78,500 | 1069億6907万 | -0.63% |
| 06/25 | 2,865 | 2,870 | 2,834 | 2,836 | -0.42% | 61,500 | 1059億9730万 | -1.7% |
| 06/24 | 2,845 | 2,853 | 2,829 | 2,848 | +0.85% | 56,500 | 1064億4581万 | -1.49% |
| 06/23 | 2,831 | 2,844 | 2,813 | 2,824 | -0.25% | 57,700 | 1055億4879万 | -2.55% |
| 06/22 | 2,864 | 2,873 | 2,828 | 2,831 | -1.15% | 47,900 | 1058億1042万 | -2.58% |
| 06/19 | 2,822 | 2,864 | 2,822 | 2,864 | +1.27% | 98,000 | 1070億4382万 | -1.72% |
| 06/18 | 2,846 | 2,850 | 2,812 | 2,828 | -0.04% | 81,800 | 1056億9829万 | -3.22% |
| 06/17 | 2,861 | 2,885 | 2,829 | 2,829 | -0.56% | 64,200 | 1057億3567万 | -3.41% |
| 06/16 | 2,870 | 2,870 | 2,825 | 2,845 | -1.15% | 73,400 | 1063億3368万 | -3.1% |
| 06/15 | 2,910 | 2,927 | 2,871 | 2,878 | -0.55% | 56,900 | 1075億6708万 | -2.44% |
| 06/12 | 2,882 | 2,912 | 2,875 | 2,894 | +0.56% | 87,100 | 1081億6509万 | -2.33% |
| 06/11 | 2,878 | 2,890 | 2,856 | 2,878 | -0.28% | 49,300 | 1075億6708万 | -3.33% |
| 06/10 | 2,869 | 2,898 | 2,861 | 2,886 | +1.02% | 59,900 | 1078億6608万 | -3.58% |
| 06/09 | 2,895 | 2,926 | 2,857 | 2,857 | -0.94% | 80,300 | 1067億8219万 | -4.99% |
| 06/08 | 2,851 | 2,886 | 2,850 | 2,884 | +0.73% | 96,900 | 1077億9133万 | -4.63% |
| 06/05 | 2,850 | 2,892 | 2,842 | 2,863 | +1.17% | 61,800 | 1070億644万 | -5.85% |
| 06/04 | 2,850 | 2,866 | 2,825 | 2,830 | -1.15% | 70,000 | 1057億7304万 | -7.46% |
| 06/03 | 2,892 | 2,900 | 2,863 | 2,863 | -1.55% | 108,100 | 1070億644万 | -6.95% |
| 06/02 | 2,887 | 2,930 | 2,855 | 2,908 | -0.34% | 88,300 | 1086億8834万 | -6.1% |
| 06/01 | 2,958 | 2,963 | 2,899 | 2,918 | -1.35% | 90,400 | 1090億6210万 | -6.29% |
| 05/29 | 2,969 | 3,010 | 2,938 | 2,958 | +0.89% | 111,100 | 1105億5713万 | -5.56% |
| 05/28 | 2,933 | 2,960 | 2,919 | 2,932 | -0.03% | 80,900 | 1095億8536万 | -6.86% |
| 05/27 | 2,967 | 2,987 | 2,905 | 2,933 | -1.15% | 83,000 | 1096億2274万 | -7.39% |
| 05/26 | 2,951 | 2,990 | 2,949 | 2,967 | -0.3% | 72,300 | 1108億9351万 | -6.9% |
| 05/25 | 2,992 | 3,010 | 2,954 | 2,976 | -0.53% | 77,900 | 1112億2989万 | -7.2% |
| 05/22 | 2,980 | 2,994 | 2,949 | 2,992 | +0.5% | 78,900 | 1118億2790万 | -7.22% |
| 05/21 | （5%ルール）シュローダー・インベストメント・マネジメント（5.24%）シュローダー・インベストメント・マネージメント・…（0.29%） |
| 05/21 | 3,030 | 3,050 | 2,977 | 2,977 | -1.75% | 65,700 | 1112億6726万 | -8.2% |
| 05/20 | 3,040 | 3,060 | 3,015 | 3,030 | -0.33% | 88,700 | 1132億4817万 | -7.17% |
| 05/19 | 3,055 | 3,065 | 3,020 | 3,040 | +0.33% | 110,000 | 1136億2193万 | -7.43% |
| 05/18 | 3,055 | 3,055 | 3,005 | 3,030 | -0.82% | 83,800 | 1132億4817万 | -8.29% |
| 05/15 | 3,000 | 3,060 | 3,000 | 3,055 | +1.5% | 85,000 | 1141億8256万 | -8.01% |
| 05/14 | 2,975 | 3,010 | 2,927 | 3,010 | +0.84% | 199,700 | 1125億66万 | -9.75% |
| 05/13 | 3,000 | 3,115 | 2,985 | 2,985 | -7.01% | 363,100 | 1115億6627万 | -10.92% |
| 05/12 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,265 | 3,270 | 3,175 | 3,210 | 0% | 81,200 | 1199億7579万 | -4.69% |
| 05/11 | 3,235 | 3,255 | 3,210 | 3,210 | -1.08% | 73,400 | 1199億7579万 | -4.95% |
| 05/08 | 3,265 | 3,265 | 3,195 | 3,245 | -0.61% | 64,500 | 1212億8393万 | -4.05% |
| 05/07 | 3,280 | 3,300 | 3,250 | 3,265 | +0.62% | 82,200 | 1220億3145万 | -3.57% |
| 05/01 | 3,265 | 3,265 | 3,205 | 3,245 | -0.92% | 48,700 | 1212億8393万 | -4.39% |
| 04/30 | 3,260 | 3,295 | 3,225 | 3,275 | -1.21% | 64,100 | 1224億520万 | -3.76% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 4,863株（0.01%）-0.53%義務消失 |
| 04/28 | 3,260 | 3,315 | 3,260 | 3,315 | +1.38% | 45,600 | 1239億23万 | -2.79% |
| 04/27 | 3,305 | 3,310 | 3,265 | 3,270 | -1.65% | 52,200 | 1222億1832万 | -4.25% |
| 04/24 | 3,365 | 3,375 | 3,290 | 3,325 | -0.6% | 42,100 | 1242億7398万 | -2.69% |
| 04/23 | 3,305 | 3,345 | 3,295 | 3,345 | +0.45% | 71,300 | 1250億2150万 | -2.19% |
| 04/22 | 3,350 | 3,370 | 3,325 | 3,330 | -1.19% | 60,500 | 1244億6086万 | -2.8% |
| 04/21 | 3,400 | 3,415 | 3,350 | 3,370 | -0.3% | 42,400 | 1259億5589万 | -1.75% |
| 04/20 | 3,400 | 3,400 | 3,330 | 3,380 | -0.73% | 70,400 | 1263億2964万 | -1.54% |
| 04/17 | 3,445 | 3,445 | 3,395 | 3,405 | -0.87% | 82,300 | 1272億6404万 | -0.87% |
| 04/16 | 3,465 | 3,475 | 3,430 | 3,435 | -0.29% | 61,700 | 1283億8530万 | -0.09% |
| 04/15 | 3,460 | 3,475 | 3,430 | 3,445 | +0.15% | 60,400 | 1287億5906万 | +0.12% |
| 04/14 | 3,475 | 3,475 | 3,425 | 3,440 | -0.15% | 70,000 | 1285億7218万 | -0.12% |
| 04/13 | 3,485 | 3,505 | 3,445 | 3,445 | -1.57% | 76,400 | 1287億5906万 | 0% |
| 04/10 | 3,530 | 3,560 | 3,490 | 3,500 | -0.85% | 94,500 | 1308億1472万 | +1.42% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 204,263株（0.54%）新規 |
| 04/09 | 3,540 | 3,590 | 3,515 | 3,530 | -0.14% | 83,400 | 1319億3599万 | +2.17% |
| 04/08 | 3,500 | 3,535 | 3,480 | 3,535 | +2.61% | 74,500 | 1321億2287万 | +2.32% |
| 04/07 | （IR情報）15:30 人事異動に関するお知らせ |
| 04/07 | 3,440 | 3,455 | 3,410 | 3,445 | +1.03% | 42,900 | 1287億5906万 | -0.43% |
| 04/06 | 3,395 | 3,440 | 3,395 | 3,410 | -0.44% | 57,100 | 1274億5091万 | -1.79% |
| 04/03 | 3,410 | 3,440 | 3,405 | 3,425 | +0.59% | 97,500 | 1280億1155万 | -1.69% |
| 04/02 | 3,450 | 3,480 | 3,390 | 3,405 | -1.02% | 83,200 | 1272億6404万 | -2.52% |
| 04/01 | 3,375 | 3,440 | 3,355 | 3,440 | +3.15% | 114,100 | 1285億7218万 | -1.8% |
| 03/31 | 3,320 | 3,345 | 3,270 | 3,335 | 0% | 99,300 | 1246億4774万 | -4.99% |
| 03/30 | 3,285 | 3,335 | 3,255 | 3,335 | -3.47% | 120,400 | 1246億4774万 | -5.23% |
| 03/27 | 3,450 | 3,480 | 3,440 | 3,455 | -0.58% | 239,500 | 1291億3282万 | -2.15% |
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。
