| 2026 |
| 06/03 | 2,275 | 2,294 | 2,238 | 2,262 | -2.71% | 874,500 | 2100億7374万 | -10.52% |
| 06/02 | 2,367 | 2,367 | 2,281 | 2,325 | -2.64% | 316,900 | 2159億2461万 | -9.11% |
| 06/01 | 2,354 | 2,400 | 2,315 | 2,388 | +1.1% | 493,500 | 2217億7547万 | -7.59% |
| 06/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,022,725株（1.1%）-0.07% |
| 05/29 | 2,436 | 2,488 | 2,360 | 2,362 | -3.04% | 654,400 | 2193億6082万 | -9.47% |
| 05/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,092,825株（1.17%）+0.03% |
| 05/28 | 2,470 | 2,508 | 2,428 | 2,436 | +0.33% | 378,800 | 2262億3326万 | -7.55% |
| 05/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,061,925株（1.14%）-0.03% |
| 05/27 | 2,360 | 2,470 | 2,317 | 2,428 | +1.12% | 423,000 | 2254億9030万 | -8.69% |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,092,525株（1.17%）-0.02% |
| 05/26 | 2,549 | 2,549 | 2,386 | 2,401 | +0.08% | 751,300 | 2229億8279万 | -10.48% |
| 05/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,111,525株（1.19%）+0.2% |
| 05/25 | 2,577 | 2,579 | 2,341 | 2,399 | -5.22% | 1,246,500 | 2227億9704万 | -11.38% |
| 05/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 922,525株（0.99%）+0.49% |
| 05/22 | 2,562 | 2,585 | 2,472 | 2,531 | -0.24% | 1,126,900 | 2350億5599万 | -7.36% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 465,025株（0.5%）再IN |
| 05/21 | 2,550 | 2,567 | 2,496 | 2,537 | +0.67% | 330,200 | 2356億1321万 | -7.85% |
| 05/20 | 2,511 | 2,577 | 2,489 | 2,520 | +0.76% | 666,600 | 2340億3441万 | -9.16% |
| 05/19 | （IR情報）13:00 2026年3月期決算説明会資料 |
| 05/19 | 2,534 | 2,562 | 2,489 | 2,501 | +0.52% | 742,200 | 2322億6987万 | -10.52% |
| 05/18 | 2,547 | 2,560 | 2,470 | 2,488 | -2.32% | 338,500 | 2310億6255万 | -11.71% |
| 05/15 | 2,489 | 2,547 | 2,453 | 2,547 | +1.27% | 491,400 | 2365億4192万 | -10.32% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 442,425株（0.47%）-0.05%義務消失 |
| 05/14 | 2,605 | 2,625 | 2,500 | 2,515 | -4.52% | 920,500 | 2335億7006万 | -12.03% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 483,525株（0.52%）+0.02% |
| 05/13 | 2,710 | 2,807 | 2,608 | 2,634 | +0.92% | 1,687,800 | 2446億2168万 | -8.54% |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 468,725株（0.5%）新規 |
| 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月期決算説明資料 |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 2,641 | 2,646 | 2,599 | 2,610 | -0.42% | 406,400 | 2423億9278万 | -9.88% |
| 05/11 | 2,594 | 2,642 | 2,583 | 2,621 | +0.77% | 357,300 | 2434億1436万 | -10.02% |
| 05/08 | 2,621 | 2,635 | 2,557 | 2,601 | -0.12% | 463,100 | 2415億5695万 | -11.14% |
| 05/07 | 2,656 | 2,682 | 2,581 | 2,604 | -0.08% | 591,700 | 2418億3556万 | -11.43% |
| 05/01 | 2,617 | 2,637 | 2,584 | 2,606 | -1.55% | 582,800 | 2420億2130万 | -12.05% |
| 04/30 | 2,703 | 2,704 | 2,594 | 2,647 | -3.53% | 747,300 | 2458億2900万 | -11.41% |
| 04/28 | 2,735 | 2,775 | 2,709 | 2,744 | +0.33% | 467,600 | 2548億3747万 | -8.87% |
| 04/27 | 2,748 | 2,751 | 2,681 | 2,735 | -0.58% | 1,152,100 | 2540億163万 | -9.68% |
| 04/24 | 2,950 | 2,974 | 2,736 | 2,751 | -8.91% | 1,011,800 | 2554億8757万 | -9.63% |
| 04/23 | 2,983 | 3,040 | 2,983 | 3,020 | +1.21% | 476,300 | 2804億6981万 | -1.44% |
| 04/22 | （IR情報）17:00 取締役の報酬額の改定、取締役に対する譲渡制限付株式報酬制度の改定及び業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 04/22 | （IR情報）17:00 社外取締役候補者の選任に関するお知らせ |
| 04/22 | 2,977 | 3,000 | 2,955 | 2,984 | -0.53% | 283,600 | 2771億2646万 | -3.15% |
| 04/21 | 3,010 | 3,035 | 2,977 | 3,000 | -0.33% | 256,800 | 2786億1240万 | -3.26% |
| 04/20 | 3,035 | 3,045 | 3,000 | 3,010 | -0.66% | 246,100 | 2795億4110万 | -3.49% |
| 04/17 | 3,025 | 3,080 | 3,020 | 3,030 | +0.5% | 259,900 | 2813億9852万 | -3.44% |
| 04/16 | 3,030 | 3,050 | 2,974 | 3,015 | -0.5% | 438,600 | 2800億546万 | -4.32% |
| 04/15 | 3,070 | 3,070 | 3,000 | 3,030 | +0.33% | 226,700 | 2813億9852万 | -4.3% |
| 04/14 | 3,080 | 3,105 | 2,985 | 3,020 | -1.47% | 321,700 | 2804億6981万 | -5.03% |
| 04/13 | 3,020 | 3,065 | 3,005 | 3,065 | +0.16% | 148,700 | 2846億4900万 | -4.01% |
| 04/10 | 3,050 | 3,070 | 3,015 | 3,060 | +0.82% | 133,300 | 2841億8464万 | -4.76% |
| 04/09 | 3,100 | 3,100 | 3,010 | 3,035 | -1.78% | 180,000 | 2818億6287万 | -5.98% |
| 04/08 | 3,100 | 3,115 | 3,040 | 3,090 | +1.98% | 173,000 | 2869億7077万 | -4.78% |
| 04/07 | 3,015 | 3,050 | 2,973 | 3,030 | +0.33% | 147,200 | 2813億9852万 | -7.06% |
| 04/06 | 3,065 | 3,065 | 3,010 | 3,020 | -0.82% | 82,100 | 2804億6981万 | -8.01% |
| 04/03 | 3,005 | 3,080 | 3,005 | 3,045 | +1% | 116,200 | 2827億9158万 | -8.03% |
| 04/02 | 3,060 | 3,120 | 2,990 | 3,015 | -1.31% | 171,000 | 2800億546万 | -9.6% |
| 04/01 | 3,115 | 3,140 | 3,015 | 3,055 | +3.38% | 197,300 | 2837億2029万 | -9.19% |
| 03/31 | 2,970 | 3,005 | 2,940 | 2,955 | +0.82% | 461,800 | 2744億3321万 | -12.91% |
| 03/30 | 2,982 | 3,005 | 2,913 | 2,931 | -7.69% | 546,100 | 2722億431万 | -14.42% |
| 03/27 | 3,200 | 3,240 | 3,145 | 3,175 | -2.01% | 307,900 | 2948億6479万 | -8.48% |
| 03/26 | 3,275 | 3,285 | 3,210 | 3,240 | +0.62% | 207,400 | 3009億139万 | -7.3% |
| 03/25 | 3,225 | 3,295 | 3,215 | 3,220 | +1.74% | 206,500 | 2990億4397万 | -8.42% |
| 03/24 | 3,220 | 3,230 | 3,130 | 3,165 | +1.12% | 194,600 | 2939億3608万 | -10.54% |
| 03/23 | 3,180 | 3,180 | 3,070 | 3,130 | -3.69% | 296,200 | 2906億8560万 | -11.98% |
| 03/19 | 3,400 | 3,400 | 3,250 | 3,250 | -5.93% | 303,900 | 3018億3010万 | -9.09% |
| 03/18 | 3,500 | 3,510 | 3,450 | 3,455 | -0.58% | 151,700 | 3208億6861万 | -3.71% |
| 03/17 | 3,475 | 3,535 | 3,450 | 3,475 | +0.58% | 146,800 | 3227億2603万 | -3.15% |
| 03/16 | 3,435 | 3,490 | 3,420 | 3,455 | -0.86% | 245,200 | 3208億6861万 | -3.49% |
| 03/13 | 3,355 | 3,500 | 3,355 | 3,485 | +3.87% | 311,300 | 3236億5473万 | -2.49% |
| 03/12 | 3,390 | 3,405 | 3,330 | 3,355 | -0.89% | 125,600 | 3115億8153万 | -5.89% |
| 03/11 | 3,405 | 3,465 | 3,380 | 3,385 | 0% | 256,700 | 3143億6765万 | -5.02% |
| 03/10 | 3,390 | 3,450 | 3,330 | 3,385 | +0.74% | 229,300 | 3143億6765万 | -4.94% |
| 03/09 | 3,350 | 3,400 | 3,285 | 3,360 | -5.35% | 348,100 | 3120億4588万 | -5.51% |
| 03/06 | 3,455 | 3,585 | 3,435 | 3,550 | +2.9% | 264,600 | 3296億9134万 | -0.03% |
| 03/05 | 3,545 | 3,615 | 3,435 | 3,450 | -0.29% | 201,900 | 3204億426万 | -2.46% |
| 03/04 | 3,420 | 3,485 | 3,375 | 3,460 | 0% | 226,200 | 3213億3296万 | -2.01% |
| 03/03 | 3,550 | 3,565 | 3,440 | 3,460 | -4.16% | 340,200 | 3213億3296万 | -1.82% |
| 03/02 | 3,645 | 3,660 | 3,575 | 3,610 | -2.83% | 260,200 | 3352億6358万 | +2.56% |
| 02/27 | 3,695 | 3,740 | 3,620 | 3,715 | +1.78% | 393,600 | 3450億1502万 | +5.87% |
| 02/26 | 3,735 | 3,740 | 3,635 | 3,650 | -2.14% | 271,100 | 3389億7842万 | +4.38% |
| 02/25 | 3,795 | 3,795 | 3,675 | 3,730 | -1.58% | 299,800 | 3464億808万 | +7.03% |
| 02/24 | 3,750 | 3,810 | 3,665 | 3,790 | +1.07% | 307,300 | 3519億8033万 | +9.22% |
| 02/20 | 3,945 | 3,945 | 3,750 | 3,750 | -6.6% | 325,900 | 3482億6550万 | +8.63% |
| 02/19 | 3,825 | 4,025 | 3,820 | 4,015 | +4.42% | 487,500 | 3728億7626万 | +16.85% |
| 02/18 | 3,720 | 3,860 | 3,675 | 3,845 | +2.26% | 358,100 | 3570億8822万 | +12.79% |
| 02/17 | 3,755 | 3,810 | 3,675 | 3,760 | 0% | 342,300 | 3491億9420万 | +10.98% |
| 02/16 | 3,660 | 3,760 | 3,630 | 3,760 | +3.72% | 559,100 | 3491億9420万 | +11.44% |
| 02/13 | 3,650 | 3,695 | 3,565 | 3,625 | +0.55% | 349,000 | 3366億5665万 | +7.92% |
| 02/12 | 3,635 | 3,765 | 3,530 | 3,605 | +1.12% | 1,013,400 | 3347億9923万 | +7.48% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/10 | （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) |
| 02/10 | 3,530 | 3,590 | 3,475 | 3,565 | +3.03% | 566,700 | 3310億8440万 | +6.45% |
| 02/09 | 3,410 | 3,540 | 3,390 | 3,460 | +5.81% | 531,600 | 3213億3296万 | +3.56% |
| 02/06 | 3,275 | 3,325 | 3,220 | 3,270 | -1.06% | 228,400 | 3036億8751万 | -1.95% |
| 02/05 | 3,300 | 3,305 | 3,250 | 3,305 | +0.92% | 148,000 | 3069億3799万 | -0.93% |
| 02/04 | 3,320 | 3,320 | 3,250 | 3,275 | -1.36% | 172,400 | 3041億5187万 | -1.77% |
| 02/03 | 3,330 | 3,370 | 3,310 | 3,320 | +0.15% | 249,900 | 3083億3105万 | -0.45% |
| 02/02 | 3,280 | 3,375 | 3,260 | 3,315 | +1.84% | 271,500 | 3078億6670万 | -0.45% |
| 01/30 | （IR情報）15:30 株主優待制度の一部変更に関するお知らせ |
| 01/30 | 3,235 | 3,285 | 3,230 | 3,255 | +0.62% | 123,100 | 3022億9445万 | -2.11% |
| 01/29 | 3,205 | 3,235 | 3,145 | 3,235 | +0.94% | 158,800 | 3004億3703万 | -2.59% |
| 01/28 | 3,270 | 3,270 | 3,180 | 3,205 | -2.88% | 187,400 | 2976億5091万 | -3.46% |
| 01/27 | 3,300 | 3,300 | 3,245 | 3,300 | +0.61% | 103,500 | 3064億7364万 | -0.57% |
| 01/26 | 3,330 | 3,340 | 3,265 | 3,280 | -2.24% | 159,700 | 3046億1622万 | -1.03% |
| 01/23 | 3,350 | 3,370 | 3,320 | 3,355 | +0.15% | 209,000 | 3115億8153万 | +1.3% |
| 01/22 | （IR情報）15:30 指名・報酬諮問委員会の設置に関するお知らせ |
| 01/22 | 3,400 | 3,410 | 3,310 | 3,350 | -1.47% | 312,100 | 3111億1718万 | +1.3% |
| 01/21 | 3,365 | 3,425 | 3,335 | 3,400 | +1.19% | 525,500 | 3157億6072万 | +2.97% |
| 01/20 | 3,370 | 3,420 | 3,345 | 3,360 | +0.3% | 229,800 | 3120億4588万 | +2% |
| 01/19 | 3,350 | 3,375 | 3,340 | 3,350 | 0% | 175,400 | 3111億1718万 | +1.92% |
| 01/16 | 3,355 | 3,375 | 3,315 | 3,350 | 0% | 252,000 | 3111億1718万 | +2.13% |
| 01/15 | 3,360 | 3,390 | 3,335 | 3,350 | +0.45% | 456,600 | 3111億1718万 | +2.26% |
| 01/14 | 3,350 | 3,385 | 3,320 | 3,335 | +0.3% | 289,600 | 3097億2411万 | +1.96% |
| 01/13 | 3,405 | 3,405 | 3,290 | 3,325 | -2.35% | 460,400 | 3087億9541万 | +1.65% |
| 01/09 | 3,430 | 3,430 | 3,330 | 3,405 | +0.44% | 316,400 | 3162億2507万 | +4.06% |
| 01/08 | 3,495 | 3,495 | 3,390 | 3,390 | -2.59% | 370,000 | 3148億3201万 | +3.8% |
| 01/07 | 3,465 | 3,480 | 3,415 | 3,480 | 0% | 176,100 | 3231億9038万 | +6.68% |
| 01/06 | 3,400 | 3,525 | 3,385 | 3,480 | +3.42% | 307,100 | 3231億9038万 | +6.65% |
| 01/05 | 3,365 | 3,405 | 3,340 | 3,365 | +1.36% | 301,900 | 3125億1024万 | +3% |
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。
