| 2026 |
| 09/11 | 1,125 | 1,131 | 1,118 | 1,125 | -0.27% | 13,600 | 176億8612万 | -0.35% |
| 09/10 | 1,138 | 1,140 | 1,126 | 1,128 | -0.88% | 7,800 | 177億3328万 | 0% |
| 09/09 | 1,142 | 1,142 | 1,127 | 1,138 | -0.35% | 8,300 | 178億9049万 | +1.07% |
| 09/08 | 1,141 | 1,142 | 1,132 | 1,142 | +0.44% | 3,600 | 179億5338万 | +1.6% |
| 09/07 | 1,134 | 1,147 | 1,126 | 1,137 | +1.34% | 11,400 | 178億7477万 | +1.43% |
| 09/04 | 1,138 | 1,139 | 1,120 | 1,122 | -0.97% | 12,500 | 176億3896万 | +0.36% |
| 09/03 | 1,133 | 1,144 | 1,128 | 1,133 | 0% | 5,000 | 178億1189万 | +1.43% |
| 09/02 | 1,131 | 1,137 | 1,127 | 1,133 | -0.61% | 6,900 | 178億1189万 | +1.61% |
| 09/01 | 1,144 | 1,157 | 1,140 | 1,140 | -0.44% | 16,400 | 179億2194万 | +2.43% |
| 08/31 | 1,128 | 1,155 | 1,128 | 1,145 | +1.42% | 10,000 | 180億54万 | +3.06% |
| 08/28 | 1,128 | 1,137 | 1,128 | 1,129 | +0.09% | 6,500 | 177億4900万 | +1.9% |
| 08/27 | 1,130 | 1,137 | 1,122 | 1,128 | -0.44% | 8,000 | 177億3328万 | +1.99% |
| 08/26 | 1,135 | 1,136 | 1,126 | 1,133 | -0.18% | 6,800 | 178億1189万 | +2.63% |
| 08/25 | 1,137 | 1,146 | 1,131 | 1,135 | -0.7% | 5,800 | 178億4333万 | +2.9% |
| 08/24 | 1,148 | 1,152 | 1,120 | 1,143 | +0.18% | 30,800 | 179億6910万 | +3.72% |
| 08/21 | 1,143 | 1,149 | 1,130 | 1,141 | -0.26% | 3,200 | 179億3766万 | +3.54% |
| 08/20 | 1,126 | 1,148 | 1,112 | 1,144 | +2.51% | 12,100 | 179億8482万 | +3.81% |
| 08/19 | 1,138 | 1,138 | 1,106 | 1,116 | -2.11% | 14,400 | 175億4463万 | +1.27% |
| 08/18 | 1,161 | 1,161 | 1,140 | 1,140 | -1.04% | 10,700 | 179億2194万 | +3.35% |
| 08/17 | 1,155 | 1,165 | 1,145 | 1,152 | +0.09% | 8,900 | 181億1059万 | +4.35% |
| 08/14 | 1,130 | 1,152 | 1,124 | 1,151 | +2.22% | 13,300 | 180億9487万 | +4.35% |
| 08/13 | 1,120 | 1,126 | 1,115 | 1,126 | +0.81% | 14,400 | 177億184万 | +2.27% |
| 08/12 | 1,075 | 1,119 | 1,075 | 1,117 | +4.39% | 20,700 | 175億6035万 | +1.45% |
| 08/10 | 1,069 | 1,091 | 1,069 | 1,070 | +0.09% | 12,500 | 168億2147万 | -2.9% |
| 08/07 | 1,083 | 1,084 | 1,068 | 1,069 | -2.11% | 15,800 | 168億574万 | -3.17% |
| 08/06 | 1,081 | 1,093 | 1,080 | 1,092 | +1.02% | 7,100 | 171億6733万 | -1.27% |
| 08/05 | 1,071 | 1,087 | 1,065 | 1,081 | +0.93% | 6,900 | 169億9440万 | -2.35% |
| 08/04 | 1,063 | 1,077 | 1,063 | 1,071 | +0.09% | 7,600 | 168億3719万 | -3.16% |
| 08/03 | 1,079 | 1,081 | 1,040 | 1,070 | -0.19% | 25,600 | 168億2147万 | -3.25% |
| 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 | 1,092 | 1,117 | 1,072 | 1,072 | -1.47% | 46,700 | 168億5291万 | -3.07% |
| 07/30 | 1,076 | 1,099 | 1,070 | 1,088 | +0.93% | 8,000 | 171億444万 | -1.54% |
| 07/29 | 1,086 | 1,092 | 1,064 | 1,078 | -0.65% | 15,600 | 169億4723万 | -2.18% |
| 07/28 | 1,089 | 1,089 | 1,063 | 1,085 | -0.64% | 15,400 | 170億5728万 | -1.36% |
| 07/27 | 1,110 | 1,110 | 1,079 | 1,092 | +1.11% | 12,300 | 171億6733万 | -0.46% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,558株（0.49%）-0.01%義務消失 |
| 07/24 | 1,077 | 1,080 | 1,065 | 1,080 | -0.28% | 10,300 | 169億7868万 | -1.46% |
| 07/23 | 1,072 | 1,086 | 1,072 | 1,083 | +0.56% | 7,500 | 170億2584万 | -1.1% |
| 07/22 | 1,103 | 1,103 | 1,077 | 1,077 | -2% | 25,100 | 169億3151万 | -1.46% |
| 07/21 | 1,114 | 1,114 | 1,089 | 1,099 | -0.45% | 23,700 | 172億7737万 | +0.64% |
| 07/17 | 1,135 | 1,135 | 1,055 | 1,104 | -3.92% | 64,000 | 173億5598万 | +1.28% |
| 07/16 | 1,166 | 1,166 | 1,133 | 1,149 | -0.26% | 20,000 | 180億6342万 | +5.7% |
| 07/15 | 1,142 | 1,160 | 1,133 | 1,152 | +1.77% | 8,500 | 181億1059万 | +6.47% |
| 07/14 | 1,140 | 1,140 | 1,120 | 1,132 | -0.26% | 20,400 | 177億9617万 | +5.01% |
| 07/13 | 1,174 | 1,174 | 1,095 | 1,135 | -2.49% | 44,800 | 178億4333万 | +5.39% |
| 07/13 | （空売り報告）大和証券 74,035株（0.47%）-0.11%義務消失 |
| 07/10 | 1,141 | 1,181 | 1,141 | 1,164 | +2.28% | 28,100 | 182億9924万 | +8.18% |
| 07/09 | 1,116 | 1,143 | 1,113 | 1,138 | +3.08% | 19,500 | 178億9049万 | +5.66% |
| 07/08 | 1,126 | 1,126 | 1,095 | 1,104 | -2.04% | 23,300 | 173億5598万 | +2.41% |
| 07/07 | 1,134 | 1,147 | 1,118 | 1,127 | -0.35% | 25,200 | 177億1756万 | +4.16% |
| 07/07 | （空売り報告）大和証券 92,335株（0.58%）-0.11% |
| 07/06 | 1,133 | 1,147 | 1,123 | 1,131 | +0.35% | 23,500 | 177億8045万 | +4.34% |
| 07/03 | 1,110 | 1,130 | 1,098 | 1,127 | +1.08% | 19,300 | 177億1756万 | +3.78% |
| 07/02 | 1,114 | 1,124 | 1,095 | 1,115 | +0.54% | 17,600 | 175億2891万 | +2.29% |
| 07/01 | 1,076 | 1,115 | 1,061 | 1,109 | +3.07% | 28,000 | 174億3458万 | +1.37% |
| 06/30 | 1,079 | 1,079 | 1,058 | 1,076 | +0.28% | 16,300 | 169億1579万 | -2.09% |
| 06/29 | 1,058 | 1,073 | 1,052 | 1,073 | +1.51% | 19,200 | 168億6863万 | -2.9% |
| 06/29 | （空売り報告）大和証券 109,835株（0.69%）-0.06% |
| 06/26 | 1,060 | 1,060 | 1,035 | 1,057 | -0.19% | 17,200 | 166億1709万 | -5.03% |
| 06/25 | （IR情報）15:30 取締役の委嘱業務の変更に関するお知らせ |
| 06/25 | 1,034 | 1,068 | 1,020 | 1,059 | +4.23% | 24,400 | 166億4853万 | -5.45% |
| 06/24 | 1,022 | 1,028 | 999 | 1,016 | +0.3% | 35,300 | 159億7253万 | -9.45% |
| 06/23 | 1,025 | 1,033 | 1,010 | 1,013 | -1.17% | 17,100 | 159億2537万 | -9.63% |
| 06/22 | 1,058 | 1,058 | 1,015 | 1,025 | -3.12% | 31,500 | 161億1402万 | -8.48% |
| 06/19 | 1,057 | 1,073 | 1,043 | 1,058 | +0.09% | 22,200 | 166億3281万 | -5.54% |
| 06/18 | 1,050 | 1,058 | 1,041 | 1,057 | +2.13% | 14,000 | 166億1709万 | -5.63% |
| 06/17 | 1,040 | 1,065 | 1,035 | 1,035 | -0.86% | 22,900 | 162億7123万 | -7.59% |
| 06/16 | 1,069 | 1,069 | 1,036 | 1,044 | -1.04% | 30,800 | 164億1272万 | -6.87% |
| 06/15 | 1,053 | 1,067 | 1,041 | 1,055 | +3.13% | 32,800 | 165億8565万 | -5.8% |
| 06/12 | 1,049 | 1,051 | 1,019 | 1,023 | +0.39% | 32,900 | 160億8258万 | -8.82% |
| 06/11 | 1,033 | 1,042 | 1,015 | 1,019 | -4.14% | 42,500 | 160億1969万 | -9.42% |
| 06/10 | 1,112 | 1,112 | 1,047 | 1,063 | -3.8% | 40,500 | 167億1142万 | -5.68% |
| 06/09 | 1,115 | 1,134 | 1,092 | 1,105 | +0.55% | 25,300 | 173億7170万 | -1.95% |
| 06/08 | 1,126 | 1,129 | 1,050 | 1,099 | -7.34% | 104,800 | 172億7737万 | -2.22% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,658株（0.5%）新規 |
| 06/05 | 1,177 | 1,198 | 1,167 | 1,186 | +0.34% | 29,800 | 186億4510万 | +5.8% |
| 06/04 | 1,198 | 1,198 | 1,164 | 1,182 | -0.34% | 30,400 | 185億8222万 | +5.91% |
| 06/03 | 1,181 | 1,208 | 1,163 | 1,186 | +0.42% | 46,500 | 186億4510万 | +6.85% |
| 06/02 | 1,180 | 1,190 | 1,143 | 1,181 | -0.17% | 76,000 | 185億6650万 | +6.97% |
| 06/01 | 1,250 | 1,274 | 1,181 | 1,183 | -3.74% | 110,300 | 185億9794万 | +7.55% |
| 05/29 | 1,244 | 1,351 | 1,209 | 1,229 | +0.99% | 325,800 | 193億2110万 | +12.24% |
| 05/29 | （空売り報告）大和証券 118,435株（0.75%）+0.06% |
| 05/28 | 1,210 | 1,250 | 1,185 | 1,217 | -1.85% | 112,600 | 191億3245万 | +11.75% |
| 05/28 | （空売り報告）大和証券 108,535株（0.69%）+0.18% |
| 05/27 | 1,203 | 1,383 | 1,194 | 1,240 | +1.47% | 537,800 | 194億9404万 | +14.39% |
| 05/27 | （空売り報告）大和証券 80,935株（0.51%）新規 |
| 05/26 | 1,271 | 1,280 | 1,185 | 1,222 | -4.61% | 146,800 | 192億1106万 | +13.36% |
| 05/25 | 1,211 | 1,356 | 1,208 | 1,281 | +4.91% | 327,900 | 201億3860万 | +19.38% |
| 05/22 | 1,340 | 1,340 | 1,150 | 1,221 | +11% | 539,700 | 191億9534万 | +14.65% |
| 05/21 | 995 | 1,145 | 995 | 1,100 | +10.55% | 272,100 | 172億9310万 | +3.68% |
| 05/20 | 1,007 | 1,008 | 970 | 995 | -1.09% | 48,400 | 156億4239万 | -6.13% |
| 05/19 | 1,023 | 1,032 | 1,002 | 1,006 | -1.85% | 17,000 | 158億1532万 | -5.36% |
| 05/18 | 1,053 | 1,053 | 1,018 | 1,025 | -2.66% | 18,600 | 161億1402万 | -4.03% |
| 05/15 | （IR情報）17:30 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）17:30 取締役(監査等委員である取締役を除く)および監査等委員である取締役候補者ならびに補欠の監査等委員である取締役候補者の選任に関するお知らせ |
| 05/15 | 1,056 | 1,064 | 1,040 | 1,053 | +0.77% | 20,800 | 165億5421万 | -1.59% |
| 05/14 | 1,066 | 1,073 | 1,045 | 1,045 | -1.97% | 10,400 | 164億2844万 | -2.43% |
| 05/13 | 1,032 | 1,072 | 1,031 | 1,066 | +4.2% | 17,100 | 167億5858万 | -0.56% |
| 05/12 | 1,072 | 1,073 | 1,020 | 1,023 | -6.83% | 51,700 | 160億8258万 | -4.48% |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,108 | 1,120 | 1,080 | 1,098 | +0.73% | 23,800 | 172億6165万 | +2.43% |
| 05/08 | 1,076 | 1,090 | 1,066 | 1,090 | +1.11% | 18,300 | 171億3589万 | +1.87% |
| 05/07 | 1,089 | 1,090 | 1,071 | 1,078 | +1.79% | 14,700 | 169億4723万 | +0.94% |
| 05/01 | 1,030 | 1,059 | 1,020 | 1,059 | +2.82% | 20,100 | 166億4853万 | -1.03% |
| 04/30 | 1,026 | 1,035 | 1,025 | 1,030 | -1.06% | 11,900 | 161億9263万 | -3.92% |
| 04/28 | 1,039 | 1,041 | 1,021 | 1,041 | -0.1% | 9,000 | 163億6556万 | -3.34% |
| 04/27 | 1,044 | 1,057 | 1,033 | 1,042 | -0.19% | 42,300 | 163億8128万 | -3.7% |
| 04/24 | 1,049 | 1,049 | 1,030 | 1,044 | +0.58% | 19,200 | 164億1272万 | -3.87% |
| 04/23 | 1,067 | 1,070 | 1,035 | 1,038 | -2.72% | 29,900 | 163億1839万 | -4.95% |
| 04/22 | 1,075 | 1,080 | 1,058 | 1,067 | -0.74% | 12,700 | 167億7430万 | -3% |
| 04/21 | 1,076 | 1,081 | 1,062 | 1,075 | +0.09% | 9,400 | 169億7万 | -2.8% |
| 04/20 | 1,094 | 1,094 | 1,072 | 1,074 | -0.28% | 17,400 | 168億8435万 | -3.42% |
| 04/17 | 1,090 | 1,094 | 1,066 | 1,077 | -2.45% | 21,500 | 169億3151万 | -3.67% |
| 04/16 | （IR情報）15:30 取締役の委嘱業務の変更に関するお知らせ |
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。
