| 2026 |
| 04/01 | 1,135 | 1,135 | 1,110 | 1,130 | +0.98% | 87,200 | 431億2683万 | -2.42% |
| 03/31 | 1,125 | 1,141 | 1,119 | 1,119 | 0% | 63,200 | 427億701万 | -3.62% |
| 03/30 | 1,104 | 1,126 | 1,103 | 1,119 | -2.44% | 149,000 | 427億701万 | -3.62% |
| 03/27 | 1,154 | 1,163 | 1,143 | 1,147 | -1.04% | 349,300 | 437億7564万 | -1.38% |
| 03/26 | 1,145 | 1,159 | 1,145 | 1,159 | +1.05% | 169,700 | 442億3362万 | -0.34% |
| 03/25 | 1,142 | 1,162 | 1,142 | 1,147 | +1.68% | 97,100 | 437億7564万 | -1.38% |
| 03/24 | 1,126 | 1,143 | 1,125 | 1,128 | +2.55% | 92,100 | 430億5050万 | -3.18% |
| 03/23 | 1,100 | 1,114 | 1,093 | 1,100 | -0.63% | 166,200 | 419億8187万 | -5.34% |
| 03/19 | 1,132 | 1,137 | 1,107 | 1,107 | -3.23% | 108,700 | 422億4903万 | -4.57% |
| 03/18 | （5%ルール）SBI証券（0.69%）SBIアセットマネジメント（4.32%） |
| 03/18 | 1,135 | 1,149 | 1,135 | 1,144 | +0.7% | 91,500 | 436億6114万 | -1.21% |
| 03/17 | 1,151 | 1,160 | 1,136 | 1,136 | -1.13% | 65,400 | 433億5582万 | -1.47% |
| 03/16 | 1,154 | 1,160 | 1,145 | 1,149 | -0.09% | 83,000 | 438億5197万 | +0.09% |
| 03/13 | 1,140 | 1,160 | 1,136 | 1,150 | +0.52% | 68,000 | 438億9014万 | +0.52% |
| 03/12 | 1,173 | 1,173 | 1,138 | 1,144 | -2.14% | 70,800 | 436億6114万 | +0.44% |
| 03/11 | 1,166 | 1,182 | 1,156 | 1,169 | +0.69% | 77,300 | 446億1528万 | +3.09% |
| 03/10 | 1,171 | 1,173 | 1,154 | 1,161 | -0.26% | 76,900 | 443億995万 | +3.02% |
| 03/09 | 1,142 | 1,165 | 1,125 | 1,164 | -2.27% | 94,500 | 444億2445万 | +3.74% |
| 03/06 | 1,178 | 1,195 | 1,174 | 1,191 | +0.51% | 62,800 | 454億5491万 | +6.72% |
| 03/05 | 1,186 | 1,198 | 1,179 | 1,185 | +3.58% | 72,600 | 452億2592万 | +6.85% |
| 03/04 | 1,180 | 1,180 | 1,130 | 1,144 | -7.44% | 117,000 | 436億6114万 | +3.81% |
| 03/03 | 1,222 | 1,248 | 1,212 | 1,236 | +1.73% | 151,100 | 471億7236万 | +12.67% |
| 03/02 | 1,200 | 1,226 | 1,199 | 1,215 | +0.25% | 77,400 | 463億7088万 | +11.57% |
| 02/27 | 1,210 | 1,214 | 1,200 | 1,212 | +0.08% | 68,200 | 462億5639万 | +12.01% |
| 02/26 | 1,208 | 1,243 | 1,208 | 1,211 | +1.68% | 175,100 | 462億1822万 | +12.76% |
| 02/25 | 1,191 | 1,199 | 1,169 | 1,191 | -0.83% | 72,200 | 454億5491万 | +11.62% |
| 02/24 | 1,137 | 1,210 | 1,134 | 1,201 | +6.76% | 104,700 | 458億3657万 | +13.3% |
| 02/20 | 1,138 | 1,140 | 1,119 | 1,125 | -3.68% | 81,800 | 429億3600万 | +6.74% |
| 02/19 | 1,135 | 1,169 | 1,119 | 1,168 | +3.18% | 89,700 | 445億7711万 | +11.24% |
| 02/18 | 1,150 | 1,160 | 1,132 | 1,132 | -2.25% | 72,500 | 432億316万 | +8.33% |
| 02/17 | 1,181 | 1,190 | 1,158 | 1,158 | -2.93% | 90,600 | 441億9546万 | +11.24% |
| 02/16 | 1,206 | 1,206 | 1,155 | 1,193 | +12.97% | 222,400 | 455億3125万 | +15.15% |
| 02/13 | （IR情報）17:00 配当方針の変更及び配当予想の修正(増配)に関するお知らせ |
| 02/13 | （IR情報）17:00 通期業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,075 | 1,080 | 1,051 | 1,056 | -1.03% | 99,700 | 403億259万 | +2.52% |
| 02/12 | 1,058 | 1,072 | 1,048 | 1,067 | +1.81% | 84,800 | 407億2241万 | +3.59% |
| 02/10 | 1,025 | 1,048 | 1,025 | 1,048 | +2.44% | 46,500 | 399億9727万 | +1.85% |
| 02/09 | 1,037 | 1,037 | 1,020 | 1,023 | +0.59% | 57,900 | 390億4314万 | -0.58% |
| 02/06 | 1,021 | 1,021 | 1,011 | 1,017 | -1.45% | 48,500 | 388億1415万 | -1.26% |
| 02/05 | 1,035 | 1,039 | 1,026 | 1,032 | +0.29% | 38,400 | 393億8663万 | 0% |
| 02/04 | 1,015 | 1,033 | 1,014 | 1,029 | +1.18% | 42,800 | 392億7213万 | -0.29% |
| 02/03 | 1,012 | 1,024 | 1,007 | 1,017 | +0.59% | 56,900 | 388億1415万 | -1.64% |
| 02/02 | 1,035 | 1,035 | 1,010 | 1,011 | -1.65% | 55,100 | 385億8515万 | -2.32% |
| 01/30 | 1,012 | 1,028 | 1,011 | 1,028 | +1.38% | 54,000 | 392億3396万 | -0.87% |
| 01/29 | 1,005 | 1,014 | 1,000 | 1,014 | +0.5% | 52,600 | 386億9965万 | -2.31% |
| 01/28 | 1,009 | 1,013 | 1,004 | 1,009 | -0.1% | 45,300 | 385億882万 | -2.98% |
| 01/27 | 1,031 | 1,031 | 1,010 | 1,010 | -2.32% | 68,700 | 385億4699万 | -3.07% |
| 01/26 | 1,028 | 1,036 | 1,023 | 1,034 | +0.58% | 83,900 | 394億6296万 | -0.86% |
| 01/23 | 1,036 | 1,036 | 1,026 | 1,028 | -0.77% | 26,200 | 392億3396万 | -1.53% |
| 01/22 | 1,015 | 1,043 | 1,013 | 1,036 | +2.37% | 58,200 | 395億3929万 | -0.96% |
| 01/21 | 1,025 | 1,025 | 1,010 | 1,012 | -1.46% | 44,200 | 386億2332万 | -3.34% |
| 01/20 | 1,026 | 1,031 | 1,016 | 1,027 | -0.1% | 71,600 | 391億9580万 | -2.1% |
| 01/19 | 1,036 | 1,037 | 1,027 | 1,028 | -0.77% | 33,200 | 392億3396万 | -2.19% |
| 01/16 | 1,035 | 1,036 | 1,028 | 1,036 | -0.29% | 48,200 | 395億3929万 | -1.43% |
| 01/15 | 1,037 | 1,044 | 1,034 | 1,039 | +0.19% | 30,700 | 396億5378万 | -1.33% |
| 01/14 | 1,037 | 1,042 | 1,030 | 1,037 | 0% | 48,200 | 395億7745万 | -1.71% |
| 01/13 | 1,054 | 1,055 | 1,037 | 1,037 | -0.67% | 83,300 | 395億7745万 | -1.8% |
| 01/09 | 1,050 | 1,053 | 1,042 | 1,044 | +0.29% | 33,800 | 398億4461万 | -1.14% |
| 01/08 | 1,048 | 1,052 | 1,040 | 1,041 | -0.67% | 36,400 | 397億3011万 | -1.61% |
| 01/07 | 1,046 | 1,059 | 1,045 | 1,048 | -0.38% | 48,400 | 399億9727万 | -1.13% |
| 01/06 | 1,043 | 1,058 | 1,043 | 1,052 | +0.86% | 28,300 | 401億4993万 | -0.94% |
| 01/05 | 1,059 | 1,060 | 1,043 | 1,043 | -0.57% | 26,400 | 398億644万 | -1.97% |
| 2025 |
| 12/30 | 1,050 | 1,059 | 1,049 | 1,049 | +0.1% | 37,200 | 400億3544万 | -1.78% |
| 12/29 | 1,055 | 1,063 | 1,048 | 1,048 | -0.57% | 65,100 | 399億9727万 | -2.06% |
| 12/26 | 1,055 | 1,061 | 1,010 | 1,054 | -0.75% | 67,600 | 402億2626万 | -1.86% |
| 12/25 | 1,053 | 1,063 | 1,053 | 1,062 | +0.57% | 29,000 | 405億3159万 | -1.3% |
| 12/24 | 1,060 | 1,064 | 1,055 | 1,056 | +0.09% | 30,300 | 403億259万 | -1.86% |
| 12/23 | 1,050 | 1,062 | 1,050 | 1,055 | +0.29% | 27,600 | 402億6443万 | -1.95% |
| 12/22 | 1,060 | 1,061 | 1,046 | 1,052 | -0.09% | 43,900 | 401億4993万 | -2.23% |
| 12/19 | 1,059 | 1,062 | 1,052 | 1,053 | -0.66% | 24,400 | 401億8810万 | -2.14% |
| 12/18 | 1,044 | 1,064 | 1,043 | 1,060 | +1.34% | 34,800 | 404億5526万 | -1.49% |
| 12/17 | 1,060 | 1,061 | 1,044 | 1,046 | -1.78% | 25,800 | 399億2094万 | -2.7% |
| 12/16 | 1,068 | 1,069 | 1,055 | 1,065 | -0.75% | 35,200 | 406億4608万 | -0.93% |
| 12/15 | 1,072 | 1,073 | 1,057 | 1,073 | +1.32% | 30,500 | 409億5140万 | 0% |
| 12/12 | 1,062 | 1,066 | 1,055 | 1,059 | +0.67% | 35,000 | 404億1709万 | -1.12% |
| 12/11 | 1,087 | 1,087 | 1,051 | 1,052 | -3.31% | 76,700 | 401億4993万 | -1.59% |
| 12/10 | 1,041 | 1,088 | 1,038 | 1,088 | +4.82% | 79,900 | 415億2388万 | +1.97% |
| 12/09 | 1,081 | 1,082 | 1,032 | 1,038 | -3.98% | 78,100 | 396億1562万 | -2.44% |
| 12/08 | 1,081 | 1,095 | 1,075 | 1,081 | +0.56% | 53,400 | 412億5673万 | +1.6% |
| 12/05 | 1,055 | 1,086 | 1,055 | 1,075 | +1.42% | 58,200 | 410億2774万 | +1.32% |
| 12/04 | 1,058 | 1,067 | 1,058 | 1,060 | +0.19% | 23,300 | 404億5526万 | +0.09% |
| 12/03 | 1,084 | 1,084 | 1,058 | 1,058 | -2.4% | 35,500 | 403億7892万 | -0.09% |
| 12/02 | 1,080 | 1,090 | 1,073 | 1,084 | -0.28% | 30,000 | 413億7122万 | +2.17% |
| 12/01 | 1,110 | 1,110 | 1,086 | 1,087 | -1.63% | 29,400 | 414億8572万 | +2.35% |
| 11/28 | 1,102 | 1,113 | 1,100 | 1,105 | -0.27% | 22,800 | 421億7270万 | +4.05% |
| 11/27 | 1,130 | 1,130 | 1,108 | 1,108 | -1.34% | 33,400 | 422億8719万 | +4.23% |
| 11/26 | 1,115 | 1,130 | 1,106 | 1,123 | +0.72% | 43,600 | 428億5967万 | +5.74% |
| 11/25 | 1,139 | 1,140 | 1,108 | 1,115 | -3.13% | 59,300 | 425億5435万 | +5.09% |
| 11/21 | 1,084 | 1,154 | 1,084 | 1,151 | +6.28% | 169,900 | 439億2830万 | +8.58% |
| 11/20 | 1,069 | 1,084 | 1,060 | 1,083 | +1.59% | 29,700 | 413億3306万 | +2.36% |
| 11/19 | 1,056 | 1,073 | 1,054 | 1,066 | +0.76% | 27,300 | 406億8425万 | +0.76% |
| 11/18 | 1,052 | 1,064 | 1,047 | 1,058 | +0.38% | 37,900 | 403億7892万 | 0% |
| 11/17 | 1,083 | 1,085 | 1,054 | 1,054 | -0.57% | 60,800 | 402億2626万 | -0.47% |
| 11/14 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 1,055 | 1,069 | 1,047 | 1,060 | +0.66% | 67,400 | 404億5526万 | -0.09% |
| 11/13 | 1,042 | 1,057 | 1,042 | 1,053 | +1.06% | 23,200 | 401億8810万 | -0.94% |
| 11/12 | 1,032 | 1,052 | 1,031 | 1,042 | +0.97% | 31,900 | 397億6828万 | -2.16% |
| 11/11 | 1,034 | 1,040 | 1,025 | 1,032 | +0.39% | 46,100 | 393億8663万 | -3.37% |
| 11/10 | 1,023 | 1,033 | 1,020 | 1,028 | +1.48% | 29,400 | 392億3396万 | -4.01% |
| 11/07 | 1,007 | 1,014 | 1,004 | 1,013 | +0.6% | 35,000 | 386億6148万 | -5.77% |
| 11/06 | 1,013 | 1,013 | 1,002 | 1,007 | -0.3% | 43,500 | 384億3249万 | -6.67% |
| 11/05 | 1,018 | 1,025 | 1,005 | 1,010 | -0.69% | 46,800 | 385億4699万 | -6.91% |
| 11/04 | 1,018 | 1,022 | 1,003 | 1,017 | -0.39% | 39,400 | 388億1415万 | -6.87% |
| 10/31 | 1,013 | 1,023 | 1,008 | 1,021 | +0.2% | 47,900 | 389億6681万 | -7.18% |
| 10/30 | （空売り報告）UBS AG 0株（0%）-0.5%義務消失 |
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。
