| 2026 |
| 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% |
| 03/26 | 3,465 | 3,485 | 3,440 | 3,475 | +0.58% | 153,600 | 1298億8033万 | -1.73% |
| 03/25 | 3,475 | 3,510 | 3,455 | 3,455 | +0.73% | 105,800 | 1291億3282万 | -2.4% |
| 03/24 | 3,410 | 3,435 | 3,400 | 3,430 | +2.69% | 112,800 | 1281億9843万 | -3.24% |
| 03/23 | 3,320 | 3,370 | 3,290 | 3,340 | -1.47% | 118,800 | 1248億3462万 | -5.81% |
| 03/19 | 3,445 | 3,450 | 3,365 | 3,390 | -2.73% | 128,000 | 1267億340万 | -4.59% |
| 03/18 | 3,480 | 3,505 | 3,460 | 3,485 | +1.16% | 150,000 | 1302億5409万 | -1.97% |
| 03/17 | 3,440 | 3,470 | 3,425 | 3,445 | 0% | 64,700 | 1287億5906万 | -2.96% |
| 03/16 | 3,400 | 3,450 | 3,385 | 3,445 | +0.88% | 87,200 | 1287億5906万 | -2.79% |
| 03/13 | 3,420 | 3,480 | 3,415 | 3,415 | -1.87% | 99,700 | 1276億3779万 | -3.53% |
| 03/12 | 3,510 | 3,530 | 3,475 | 3,480 | -0.85% | 94,400 | 1300億6721万 | -1.5% |
| 03/11 | 3,540 | 3,545 | 3,495 | 3,510 | -0.43% | 102,800 | 1311億8848万 | -0.34% |
| 03/10 | 3,500 | 3,565 | 3,480 | 3,525 | +1.44% | 90,900 | 1317億4911万 | +0.51% |
| 03/09 | 3,465 | 3,495 | 3,420 | 3,475 | -3.47% | 159,600 | 1298億8033万 | -0.57% |
| 03/06 | （IR情報）15:30 機構改革及び人事異動に関するお知らせ |
| 03/06 | 3,555 | 3,600 | 3,545 | 3,600 | +0.28% | 59,900 | 1345億5228万 | +3.27% |
| 03/05 | 3,605 | 3,655 | 3,560 | 3,590 | +1.56% | 157,100 | 1341億7853万 | +3.37% |
| 03/04 | 3,560 | 3,625 | 3,460 | 3,535 | -3.42% | 174,600 | 1321億2287万 | +2.17% |
| 03/03 | 3,720 | 3,720 | 3,650 | 3,660 | -1.88% | 169,100 | 1367億9482万 | +5.99% |
| 03/02 | 3,660 | 3,755 | 3,645 | 3,730 | +0.54% | 155,600 | 1394億1112万 | +8.3% |
| 02/27 | 3,675 | 3,720 | 3,665 | 3,710 | +1.64% | 116,900 | 1386億6360万 | +8.1% |
| 02/26 | 3,655 | 3,700 | 3,645 | 3,650 | -0.41% | 173,200 | 1364億2107万 | +6.76% |
| 02/25 | 3,620 | 3,680 | 3,590 | 3,665 | +1.24% | 103,100 | 1369億8170万 | +7.48% |
| 02/24 | 3,600 | 3,650 | 3,540 | 3,620 | +1.54% | 98,400 | 1352億9980万 | +6.47% |
| 02/20 | 3,590 | 3,640 | 3,565 | 3,565 | -1.93% | 115,500 | 1332億4414万 | +5.07% |
| 02/19 | 3,550 | 3,635 | 3,525 | 3,635 | +1.82% | 130,100 | 1358億6043万 | +7.32% |
| 02/18 | 3,610 | 3,625 | 3,540 | 3,570 | -0.28% | 106,500 | 1334億3102万 | +5.72% |
| 02/17 | 3,590 | 3,630 | 3,550 | 3,580 | +0.42% | 136,900 | 1338億477万 | +6.17% |
| 02/16 | 3,445 | 3,570 | 3,440 | 3,565 | +3.03% | 146,700 | 1332億4414万 | +6.01% |
| 02/13 | 3,480 | 3,480 | 3,390 | 3,460 | -1.56% | 151,300 | 1293億1970万 | +3.13% |
| 02/12 | 3,450 | 3,515 | 3,425 | 3,515 | +2.33% | 127,800 | 1313億7536万 | +4.93% |
| 02/10 | 3,330 | 3,450 | 3,320 | 3,435 | +2.23% | 107,800 | 1283億8530万 | +2.72% |
| 02/09 | 3,340 | 3,375 | 3,310 | 3,360 | +1.51% | 81,500 | 1255億8213万 | +0.57% |
| 02/06 | 3,320 | 3,340 | 3,290 | 3,310 | -0.6% | 130,500 | 1237億1335万 | -0.84% |
| 02/05 | 3,295 | 3,330 | 3,270 | 3,330 | +2.15% | 133,500 | 1244億6086万 | -0.24% |
| 02/04 | 3,195 | 3,285 | 3,180 | 3,260 | +2.03% | 171,300 | 1218億4457万 | -2.31% |
| 02/03 | 3,170 | 3,220 | 3,155 | 3,195 | +1.91% | 95,200 | 1194億1515万 | -4.26% |
| 02/02 | 3,160 | 3,200 | 3,095 | 3,135 | -2.94% | 174,300 | 1171億7261万 | -6.08% |
| 01/30 | （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) |
| 01/30 | （IR情報）15:30 2026年3月期の通期業績予想の修正に関するお知らせ |
| 01/30 | 3,255 | 3,275 | 3,210 | 3,230 | -0.62% | 96,400 | 1207億2330万 | -3.38% |
| 01/29 | 3,255 | 3,270 | 3,240 | 3,250 | -0.46% | 97,200 | 1214億7081万 | -2.78% |
| 01/28 | 3,250 | 3,275 | 3,210 | 3,265 | -0.46% | 113,900 | 1220億3145万 | -2.3% |
| 01/27 | 3,335 | 3,335 | 3,265 | 3,280 | -2.24% | 168,600 | 1225億9208万 | -1.8% |
| 01/26 | 3,400 | 3,400 | 3,355 | 3,355 | -2.04% | 74,900 | 1253億9525万 | +0.6% |
| 01/23 | 3,440 | 3,455 | 3,415 | 3,425 | -0.29% | 66,100 | 1280億1155万 | +2.85% |
| 01/22 | 3,405 | 3,440 | 3,395 | 3,435 | +1.33% | 92,700 | 1283億8530万 | +3.37% |
| 01/21 | 3,400 | 3,405 | 3,365 | 3,390 | -0.88% | 43,800 | 1267億340万 | +2.29% |
| 01/20 | 3,380 | 3,425 | 3,340 | 3,420 | +0.29% | 92,800 | 1278億2467万 | +3.51% |
| 01/19 | 3,465 | 3,465 | 3,410 | 3,410 | -1.3% | 69,900 | 1274億5091万 | +3.46% |
| 01/16 | 3,410 | 3,455 | 3,400 | 3,455 | +1.32% | 80,900 | 1291億3282万 | +5.14% |
| 01/15 | 3,395 | 3,430 | 3,380 | 3,410 | +0.59% | 81,500 | 1274億5091万 | +4.15% |
| 01/14 | 3,435 | 3,445 | 3,365 | 3,390 | -1.31% | 85,100 | 1267億340万 | +3.92% |
| 01/13 | 3,440 | 3,450 | 3,400 | 3,435 | +1.93% | 66,300 | 1283億8530万 | +5.63% |
| 01/09 | （IR情報）15:30 人事異動に関するお知らせ |
| 01/09 | 3,395 | 3,395 | 3,355 | 3,370 | +0.45% | 44,000 | 1259億5589万 | +4.04% |
| 01/08 | 3,365 | 3,365 | 3,335 | 3,355 | +0.45% | 71,300 | 1253億9525万 | +3.87% |
| 01/07 | 3,355 | 3,365 | 3,320 | 3,340 | -0.6% | 84,400 | 1248億3462万 | +3.66% |
| 01/06 | 3,385 | 3,395 | 3,355 | 3,360 | +0.3% | 84,200 | 1255億8213万 | +4.54% |
| 01/05 | 3,320 | 3,350 | 3,305 | 3,350 | +1.52% | 102,000 | 1252億838万 | +4.62% |
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。
