| 2026 |
| 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 |
| 04/16 | 1,097 | 1,105 | 1,085 | 1,104 | +1.56% | 23,200 | 173億5598万 | -1.87% |
| 04/15 | 1,115 | 1,120 | 1,083 | 1,087 | -1.09% | 27,500 | 170億8872万 | -3.81% |
| 04/14 | 1,111 | 1,117 | 1,082 | 1,099 | -0.09% | 32,400 | 172億7737万 | -3.17% |
| 04/13 | 1,078 | 1,115 | 1,075 | 1,100 | +2.42% | 27,100 | 172億9310万 | -3.51% |
| 04/10 | 1,098 | 1,104 | 1,074 | 1,074 | -1.47% | 15,900 | 168億8435万 | -6.04% |
| 04/09 | 1,116 | 1,116 | 1,087 | 1,090 | -2.15% | 21,600 | 171億3589万 | -5.13% |
| 04/08 | 1,103 | 1,141 | 1,087 | 1,114 | +3.44% | 46,500 | 175億1319万 | -3.13% |
| 04/07 | 1,084 | 1,107 | 1,056 | 1,077 | -0.65% | 27,100 | 169億3151万 | -6.75% |
| 04/06 | 1,065 | 1,097 | 1,065 | 1,084 | +1.78% | 19,400 | 170億4156万 | -7.19% |
| 04/03 | 1,059 | 1,085 | 1,056 | 1,065 | +1.43% | 24,100 | 167億4286万 | -9.97% |
| 04/02 | 1,059 | 1,078 | 1,039 | 1,050 | -0.47% | 28,800 | 165億705万 | -11.62% |
| 04/01 | 1,063 | 1,077 | 1,051 | 1,055 | +1.15% | 33,500 | 165億8565万 | -11.42% |
| 03/31 | 1,042 | 1,069 | 1,037 | 1,043 | 0% | 12,700 | 163億9700万 | -12.28% |
| 03/30 | 1,059 | 1,062 | 1,031 | 1,043 | -5.95% | 34,000 | 163億9700万 | -11.69% |
| 03/27 | 1,103 | 1,128 | 1,101 | 1,109 | -1.6% | 21,800 | 174億3458万 | -5.54% |
| 03/26 | 1,140 | 1,140 | 1,094 | 1,127 | -1.23% | 57,900 | 177億1756万 | -3.18% |
| 03/25 | 1,169 | 1,192 | 1,140 | 1,141 | -1.64% | 35,100 | 179億3766万 | -1.04% |
| 03/24 | 1,157 | 1,173 | 1,140 | 1,160 | +1.4% | 32,100 | 182億3636万 | +1.75% |
| 03/23 | 1,190 | 1,190 | 1,144 | 1,144 | -4.98% | 46,100 | 179億8482万 | +1.51% |
| 03/19 | （IR情報）15:30 特別利益の計上および特別損失の計上見込みに関するお知らせ |
| 03/19 | 1,217 | 1,227 | 1,201 | 1,204 | -2.59% | 43,900 | 189億2808万 | +8.08% |
| 03/18 | 1,239 | 1,257 | 1,227 | 1,236 | +1.48% | 32,600 | 194億3115万 | +12.47% |
| 03/17 | 1,240 | 1,257 | 1,215 | 1,218 | -1.3% | 42,900 | 191億4817万 | +12.57% |
| 03/16 | 1,227 | 1,275 | 1,219 | 1,234 | +1.31% | 38,300 | 193億9971万 | +15.54% |
| 03/13 | 1,221 | 1,243 | 1,217 | 1,218 | -2.01% | 31,800 | 191億4817万 | +15.78% |
| 03/12 | 1,246 | 1,282 | 1,234 | 1,243 | +0.4% | 99,500 | 195億4120万 | +19.86% |
| 03/11 | 1,251 | 1,272 | 1,224 | 1,238 | +1.39% | 75,400 | 194億6259万 | +21.37% |
| 03/10 | 1,207 | 1,266 | 1,188 | 1,221 | +1.75% | 85,900 | 191億9534万 | +21.73% |
| 03/09 | 1,134 | 1,203 | 1,117 | 1,200 | +0.5% | 103,400 | 188億6520万 | +21.58% |
| 03/06 | 1,203 | 1,215 | 1,172 | 1,194 | -1.24% | 73,000 | 187億7087万 | +22.84% |
| 03/05 | 1,188 | 1,209 | 1,160 | 1,209 | +7.18% | 111,200 | 190億668万 | +26.33% |
| 03/04 | 1,150 | 1,182 | 1,117 | 1,128 | -8.74% | 185,500 | 177億3328万 | +19.75% |
| 03/03 | 1,322 | 1,345 | 1,210 | 1,236 | -12.34% | 774,900 | 194億3115万 | +32.9% |
| 03/02 | 1,440 | 1,747 | 1,341 | 1,410 | -2.56% | 1,089,500 | 221億6661万 | +54.44% |
| 02/27 | 1,230 | 1,470 | 1,152 | 1,447 | +22.32% | 1,517,900 | 227億4828万 | +62.77% |
| 02/26 | 1,165 | 1,282 | 1,110 | 1,183 | +3.23% | 807,700 | 185億9794万 | +36.92% |
| 02/25 | 997 | 1,146 | 970 | 1,146 | +15.06% | 534,600 | 180億1626万 | +34.98% |
| 02/24 | 854 | 996 | 843 | 996 | +17.73% | 213,100 | 156億5811万 | +19.14% |
| 02/20 | 853 | 859 | 846 | 846 | -1.05% | 12,000 | 132億9996万 | +2.05% |
| 02/19 | 867 | 867 | 854 | 855 | -0.58% | 10,800 | 134億4145万 | +3.26% |
| 02/18 | 855 | 875 | 855 | 860 | +0.12% | 20,900 | 135億2006万 | +4.12% |
| 02/17 | 823 | 859 | 820 | 859 | +4.25% | 38,300 | 135億433万 | +4.25% |
| 02/16 | 826 | 827 | 819 | 824 | +0.61% | 10,000 | 129億5410万 | +0.24% |
| 02/13 | 826 | 826 | 813 | 819 | -1.09% | 16,200 | 128億7549万 | -0.24% |
| 02/12 | 835 | 837 | 823 | 828 | +0.73% | 13,000 | 130億1698万 | +0.98% |
| 02/10 | 827 | 827 | 814 | 822 | -0.6% | 12,800 | 129億2266万 | +0.37% |
| 02/09 | 845 | 845 | 815 | 827 | -3.84% | 41,100 | 130億126万 | +1.1% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/06 | 841 | 860 | 837 | 860 | +2.14% | 34,000 | 135億2006万 | +5.39% |
| 02/05 | 835 | 844 | 830 | 842 | +2.43% | 28,200 | 132億3708万 | +3.57% |
| 02/04 | 820 | 827 | 820 | 822 | +0.24% | 4,000 | 129億2266万 | +1.36% |
| 02/03 | 821 | 829 | 819 | 820 | -0.12% | 13,500 | 128億9122万 | +1.23% |
| 02/02 | 820 | 826 | 813 | 821 | +0.86% | 10,500 | 129億694万 | +1.48% |
| 01/30 | 818 | 825 | 814 | 814 | -0.73% | 8,400 | 127億9689万 | +0.74% |
| 01/29 | 826 | 826 | 813 | 820 | -0.73% | 9,100 | 128億9122万 | +1.61% |
| 01/28 | 829 | 831 | 825 | 826 | -0.24% | 8,100 | 129億8554万 | +2.48% |
| 01/27 | 833 | 833 | 823 | 828 | -0.24% | 10,800 | 130億1698万 | +2.86% |
| 01/26 | 826 | 830 | 821 | 830 | +1.1% | 19,200 | 130億4843万 | +3.23% |
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。
