| 2026 |
| 03/09 | 3,170 | 3,205 | 3,140 | 3,195 | -2.14% | 53,000 | 670億6598万 | -0.65% |
| 03/06 | 3,230 | 3,270 | 3,210 | 3,265 | +0.15% | 23,400 | 685億3535万 | +1.75% |
| 03/05 | 3,290 | 3,300 | 3,245 | 3,260 | +2.84% | 32,800 | 684億3039万 | +1.94% |
| 03/04 | 3,255 | 3,260 | 3,130 | 3,170 | -4.37% | 93,800 | 665億4121万 | -0.66% |
| 03/03 | 3,410 | 3,410 | 3,315 | 3,315 | -3.07% | 57,000 | 695億8489万 | +4.02% |
| 03/02 | 3,410 | 3,455 | 3,385 | 3,420 | -1.01% | 38,400 | 717億8894万 | +7.51% |
| 02/27 | 3,370 | 3,460 | 3,370 | 3,455 | +2.83% | 32,700 | 725億2362万 | +9.02% |
| 02/26 | 3,400 | 3,400 | 3,360 | 3,360 | 0% | 27,900 | 705億2949万 | +6.57% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 104,969株（0.5%）新規 |
| 02/25 | 3,400 | 3,400 | 3,360 | 3,360 | -1.03% | 33,300 | 705億2949万 | +6.94% |
| 02/24 | 3,325 | 3,410 | 3,300 | 3,395 | +3.51% | 38,700 | 712億6417万 | +8.43% |
| 02/20 | 3,255 | 3,300 | 3,255 | 3,280 | -0.3% | 29,300 | 688億5021万 | +5.13% |
| 02/19 | 3,250 | 3,295 | 3,215 | 3,290 | +2.65% | 35,700 | 690億6012万 | +5.75% |
| 02/18 | 3,245 | 3,245 | 3,180 | 3,205 | -1.23% | 74,900 | 672億7589万 | +3.32% |
| 02/17 | 3,305 | 3,305 | 3,220 | 3,245 | -1.67% | 74,300 | 681億1553万 | +4.85% |
| 02/16 | 3,270 | 3,305 | 3,235 | 3,300 | +1.38% | 41,700 | 692億7003万 | +6.93% |
| 02/13 | 3,260 | 3,270 | 3,195 | 3,255 | -0.31% | 48,700 | 683億2544万 | +5.89% |
| 02/12 | （IR情報）15:30 創立60周年及び次期長期ビジョン策定に関するお知らせ |
| 02/12 | 3,155 | 3,270 | 3,150 | 3,265 | +4.31% | 61,200 | 685億3535万 | +6.56% |
| 02/10 | 3,120 | 3,145 | 3,110 | 3,130 | +0.64% | 24,000 | 657億157万 | +2.52% |
| 02/09 | 3,110 | 3,115 | 3,075 | 3,110 | +1.63% | 52,700 | 652億8176万 | +2.1% |
| 02/06 | 3,070 | 3,070 | 3,040 | 3,060 | +0.16% | 33,400 | 642億3221万 | +0.62% |
| 02/05 | 3,020 | 3,075 | 3,020 | 3,055 | +1.5% | 36,600 | 641億2726万 | +0.56% |
| 02/04 | 2,996 | 3,035 | 2,985 | 3,010 | +0.47% | 41,900 | 631億8266万 | -0.86% |
| 02/03 | 3,010 | 3,035 | 2,996 | 2,996 | -0.47% | 35,600 | 628億8879万 | -1.25% |
| 02/02 | 3,070 | 3,070 | 2,980 | 3,010 | +0.17% | 59,700 | 631億8266万 | -0.69% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 132,300株（0.63%）+0.1% |
| 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月期第3四半期決算補足説明資料 |
| 01/30 | （IR情報）15:30 株主優待制度の優待内容に関するお知らせ |
| 01/30 | 3,000 | 3,020 | 2,990 | 3,005 | +0.17% | 37,000 | 630億7771万 | -0.79% |
| 01/29 | 3,000 | 3,010 | 2,965 | 3,000 | 0% | 47,700 | 629億7276万 | -0.86% |
| 01/28 | 3,050 | 3,050 | 3,000 | 3,000 | -2.44% | 48,700 | 629億7276万 | -0.76% |
| 01/27 | 3,090 | 3,095 | 3,060 | 3,075 | -0.49% | 29,900 | 645億4707万 | +1.82% |
| 01/26 | 3,160 | 3,160 | 3,090 | 3,090 | -2.06% | 42,500 | 648億6194万 | +2.62% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 113,000株（0.53%）新規 |
| 01/23 | 3,155 | 3,170 | 3,135 | 3,155 | +0.8% | 23,100 | 662億2635万 | +5.06% |
| 01/22 | 3,070 | 3,150 | 3,070 | 3,130 | +2.62% | 32,600 | 657億157万 | +4.58% |
| 01/21 | 3,070 | 3,070 | 3,035 | 3,050 | -0.81% | 35,000 | 640億2230万 | +2.25% |
| 01/20 | 3,110 | 3,110 | 3,075 | 3,075 | -0.49% | 33,100 | 645億4707万 | +3.33% |
| 01/19 | 3,130 | 3,150 | 3,080 | 3,090 | -0.96% | 23,400 | 648億6194万 | +4.08% |
| 01/16 | 3,070 | 3,120 | 3,060 | 3,120 | +1.79% | 26,700 | 654億9167万 | +5.3% |
| 01/15 | 3,060 | 3,085 | 3,055 | 3,065 | +0.33% | 26,800 | 643億3716万 | +3.69% |
| 01/14 | 3,030 | 3,060 | 3,030 | 3,055 | +1.16% | 20,600 | 641億2726万 | +3.59% |
| 01/13 | 3,050 | 3,060 | 3,020 | 3,020 | -0.49% | 38,300 | 633億9257万 | +2.62% |
| 01/09 | 3,010 | 3,045 | 3,000 | 3,035 | +1.57% | 17,300 | 637億744万 | +3.27% |
| 01/08 | 2,999 | 3,015 | 2,988 | 2,988 | -0.4% | 20,600 | 627億2086万 | +1.81% |
| 01/07 | 2,990 | 3,035 | 2,980 | 3,000 | +0.23% | 28,900 | 629億7276万 | +2.28% |
| 01/06 | 3,005 | 3,005 | 2,985 | 2,993 | +0.71% | 29,900 | 628億2582万 | +2.08% |
| 01/05 | 3,030 | 3,035 | 2,963 | 2,972 | -0.13% | 60,500 | 623億8501万 | +1.47% |
| 2025 |
| 12/30 | 2,973 | 2,992 | 2,959 | 2,976 | -0.13% | 33,200 | 624億6897万 | +1.64% |
| 12/29 | 3,040 | 3,055 | 2,951 | 2,980 | -1.16% | 137,300 | 625億5294万 | +1.81% |
| 12/26 | 2,950 | 3,025 | 2,950 | 3,015 | +1.86% | 230,400 | 632億8762万 | +3.04% |
| 12/25 | 2,937 | 2,971 | 2,930 | 2,960 | +1.34% | 117,700 | 621億3312万 | +1.37% |
| 12/24 | （IR情報）16:00 事業内容や財務に関するよくあるご質問とご回答（アップデート） |
| 12/24 | 2,941 | 2,960 | 2,921 | 2,921 | -1.18% | 46,400 | 613億1447万 | +0.17% |
| 12/23 | 2,918 | 2,963 | 2,918 | 2,956 | +1.03% | 48,600 | 620億4915万 | +1.41% |
| 12/22 | 2,937 | 2,948 | 2,921 | 2,926 | -0.14% | 85,100 | 614億1943万 | +0.38% |
| 12/19 | 2,905 | 2,940 | 2,905 | 2,930 | +0.65% | 45,000 | 615億339万 | +0.48% |
| 12/18 | 2,872 | 2,923 | 2,872 | 2,911 | +1.61% | 53,500 | 611億456万 | -0.21% |
| 12/17 | 2,895 | 2,895 | 2,865 | 2,865 | -0.52% | 29,800 | 601億3898万 | -1.85% |
| 12/16 | 2,911 | 2,911 | 2,880 | 2,880 | -1.1% | 34,500 | 604億5384万 | -1.37% |
| 12/15 | 2,899 | 2,926 | 2,894 | 2,912 | +1.08% | 37,400 | 611億2555万 | -0.27% |
| 12/12 | 2,903 | 2,906 | 2,876 | 2,881 | +0.52% | 40,700 | 604億7484万 | -1.27% |
| 12/11 | 2,912 | 2,918 | 2,861 | 2,866 | -1.61% | 54,500 | 601億5997万 | -1.68% |
| 12/10 | 2,964 | 2,967 | 2,913 | 2,913 | -0.92% | 32,100 | 611億4654万 | 0% |
| 12/09 | 2,924 | 2,946 | 2,911 | 2,940 | +0.38% | 21,100 | 617億1330万 | +1.03% |
| 12/08 | 2,908 | 2,929 | 2,895 | 2,929 | +1.31% | 21,400 | 614億8240万 | +0.76% |
| 12/05 | 2,915 | 2,918 | 2,891 | 2,891 | -0.89% | 23,700 | 606億8474万 | -0.45% |
| 12/04 | 2,900 | 2,917 | 2,890 | 2,917 | +0.38% | 25,000 | 612億3051万 | +0.52% |
| 12/03 | 2,945 | 2,949 | 2,901 | 2,906 | -1.06% | 21,900 | 609億9961万 | +0.14% |
| 12/02 | 2,963 | 2,978 | 2,923 | 2,937 | -0.44% | 17,100 | 616億5033万 | +1.14% |
| 12/01 | 2,990 | 2,990 | 2,950 | 2,950 | -0.81% | 21,800 | 619億2321万 | +1.62% |
| 11/28 | 2,927 | 2,982 | 2,923 | 2,974 | +1.64% | 35,700 | 624億2699万 | +2.41% |
| 11/27 | 2,939 | 2,960 | 2,903 | 2,926 | -0.44% | 57,200 | 614億1943万 | +0.79% |
| 11/26 | 2,960 | 2,988 | 2,929 | 2,939 | -0.54% | 23,400 | 616億9231万 | +1.24% |
| 11/25 | 2,960 | 2,966 | 2,926 | 2,955 | +0.14% | 15,200 | 620億2816万 | +1.83% |
| 11/21 | 2,860 | 2,951 | 2,860 | 2,951 | +2.89% | 24,600 | 619億4420万 | +1.79% |
| 11/20 | 2,871 | 2,884 | 2,857 | 2,868 | +0.24% | 26,900 | 602億195万 | -1% |
| 11/19 | 2,893 | 2,912 | 2,853 | 2,861 | -1.17% | 31,100 | 600億5502万 | -1.24% |
| 11/18 | 2,944 | 2,944 | 2,884 | 2,895 | -1.63% | 18,800 | 607億6871万 | -0.03% |
| 11/17 | 2,950 | 2,962 | 2,930 | 2,943 | -0.24% | 20,400 | 617億7627万 | +1.73% |
| 11/14 | 2,970 | 2,981 | 2,938 | 2,950 | -0.67% | 27,800 | 619億2321万 | +2.08% |
| 11/13 | 2,945 | 2,976 | 2,945 | 2,970 | +0.85% | 19,600 | 623億4303万 | +2.87% |
| 11/12 | 2,917 | 2,964 | 2,917 | 2,945 | +1.48% | 25,500 | 618億1825万 | +2.12% |
| 11/11 | 2,890 | 2,902 | 2,864 | 2,902 | +0.59% | 21,400 | 609億1564万 | +0.69% |
| 11/10 | 2,860 | 2,885 | 2,851 | 2,885 | +1.44% | 18,800 | 605億5880万 | +0.21% |
| 11/07 | 2,831 | 2,852 | 2,816 | 2,844 | +0.57% | 20,800 | 596億9817万 | -1.11% |
| 11/06 | 2,810 | 2,849 | 2,804 | 2,828 | +0.64% | 19,700 | 593億6232万 | -1.7% |
| 11/05 | 2,820 | 2,833 | 2,785 | 2,810 | -0.81% | 43,500 | 589億8448万 | -2.46% |
| 11/04 | 2,848 | 2,854 | 2,782 | 2,833 | -0.81% | 53,500 | 594億6727万 | -1.87% |
| 10/31 | （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) |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 10/31 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | 2,897 | 2,897 | 2,815 | 2,856 | -0.04% | 39,300 | 599億5006万 | -1.35% |
| 10/30 | 2,872 | 2,889 | 2,853 | 2,857 | +0.32% | 130,300 | 599億7105万 | -1.52% |
| 10/29 | 2,909 | 2,909 | 2,844 | 2,848 | -2.1% | 35,800 | 597億8214万 | -2% |
| 10/28 | 2,965 | 2,965 | 2,897 | 2,909 | -1.89% | 77,000 | 610億6258万 | -0.07% |
| 10/27 | 2,942 | 2,965 | 2,926 | 2,965 | +1.68% | 21,600 | 622億3807万 | +1.75% |
| 10/24 | 2,971 | 2,971 | 2,916 | 2,916 | -1.42% | 16,800 | 612億952万 | +0.1% |
| 10/23 | 2,973 | 2,979 | 2,952 | 2,958 | -0.1% | 18,400 | 620億9114万 | +1.58% |
| 10/22 | 2,928 | 2,967 | 2,917 | 2,961 | +1.61% | 44,400 | 621億5411万 | +1.72% |
| 10/21 | 2,956 | 2,960 | 2,903 | 2,914 | -0.48% | 23,800 | 611億6754万 | +0.17% |
| 10/20 | 2,901 | 2,928 | 2,898 | 2,928 | +1.7% | 24,600 | 614億6141万 | +0.62% |
| 10/17 | 2,904 | 2,910 | 2,862 | 2,879 | -0.35% | 15,000 | 604億3285万 | -1.07% |
| 10/16 | 2,900 | 2,906 | 2,884 | 2,889 | -0.07% | 19,500 | 606億4276万 | -0.79% |
| 10/15 | 2,850 | 2,900 | 2,850 | 2,891 | +1.98% | 26,600 | 606億8474万 | -0.79% |
| 10/14 | 2,815 | 2,852 | 2,805 | 2,835 | +0.53% | 30,900 | 595億925万 | -2.78% |
| 10/10 | 2,841 | 2,842 | 2,813 | 2,820 | -1.64% | 27,300 | 591億9439万 | -3.42% |
| 10/09 | 2,860 | 2,867 | 2,830 | 2,867 | +0.07% | 25,400 | 601億8096万 | -2.02% |
| 10/08 | 2,892 | 2,916 | 2,865 | 2,865 | -0.93% | 19,500 | 601億3898万 | -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。
