| 2026 |
| 07/10 | 2,965 | 2,982 | 2,928 | 2,930 | +0.51% | 132,400 | 1010億4739万 | -1.81% |
| 07/09 | 2,903 | 2,932 | 2,884 | 2,915 | -0.75% | 125,300 | 1005億3008万 | -2.35% |
| 07/08 | 2,998 | 2,998 | 2,932 | 2,937 | -2.26% | 90,200 | 1012億8880万 | -1.54% |
| 07/07 | 2,998 | 3,040 | 2,998 | 3,005 | +0.23% | 50,500 | 1036億3392万 | +0.84% |
| 07/06 | 3,000 | 3,010 | 2,986 | 2,998 | +0.54% | 47,600 | 1033億9251万 | +0.81% |
| 07/03 | 3,010 | 3,040 | 2,979 | 2,982 | -0.77% | 39,300 | 1028億4072万 | +0.51% |
| 07/02 | 3,020 | 3,050 | 2,991 | 3,005 | +0.3% | 64,000 | 1036億3392万 | +1.28% |
| 07/01 | 3,045 | 3,055 | 2,996 | 2,996 | -1.61% | 59,900 | 1033億2354万 | +1.05% |
| 06/30 | 3,095 | 3,110 | 3,030 | 3,045 | -1.14% | 80,400 | 1050億1341万 | +2.73% |
| 06/29 | 3,060 | 3,085 | 3,050 | 3,080 | +0.65% | 71,200 | 1062億2046万 | +4.02% |
| 06/26 | 3,100 | 3,100 | 3,025 | 3,060 | -0.33% | 98,000 | 1055億3072万 | +3.55% |
| 06/25 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 2,993 | 3,090 | 2,988 | 3,070 | +4.32% | 139,600 | 1058億7559万 | +4.07% |
| 06/24 | 2,972 | 3,000 | 2,917 | 2,943 | -0.61% | 106,300 | 1014億9572万 | 0% |
| 06/23 | 2,960 | 2,988 | 2,955 | 2,961 | -0.34% | 70,800 | 1021億1649万 | +0.65% |
| 06/22 | （IR情報）12:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/22 | 2,977 | 3,005 | 2,954 | 2,971 | -0.2% | 75,500 | 1024億6136万 | +0.99% |
| 06/19 | 2,948 | 2,998 | 2,930 | 2,977 | +0.64% | 78,300 | 1026億6828万 | +1.22% |
| 06/18 | 2,974 | 2,982 | 2,929 | 2,958 | -0.54% | 104,400 | 1020億1303万 | +0.58% |
| 06/17 | 3,010 | 3,015 | 2,960 | 2,974 | -1.2% | 61,000 | 1025億6482万 | +1.05% |
| 06/16 | 2,970 | 3,030 | 2,964 | 3,010 | 0% | 51,100 | 1038億636万 | +2% |
| 06/15 | 3,035 | 3,045 | 3,010 | 3,010 | +0.64% | 34,900 | 1038億636万 | +1.72% |
| 06/12 | 3,020 | 3,030 | 2,972 | 2,991 | +0.2% | 70,000 | 1031億5110万 | +0.74% |
| 06/11 | 2,983 | 2,994 | 2,934 | 2,985 | +0.4% | 76,300 | 1029億4418万 | +0.2% |
| 06/10 | 2,895 | 2,987 | 2,895 | 2,973 | +2.34% | 55,700 | 1025億3033万 | -0.5% |
| 06/09 | 2,939 | 2,959 | 2,895 | 2,905 | -0.65% | 71,500 | 1001億8521万 | -2.97% |
| 06/08 | 2,904 | 2,949 | 2,874 | 2,924 | -0.51% | 92,700 | 1008億4046万 | -2.6% |
| 06/05 | 2,893 | 2,971 | 2,880 | 2,939 | +2.48% | 58,800 | 1013億5777万 | -2.39% |
| 06/04 | 2,834 | 2,902 | 2,834 | 2,868 | -0.42% | 43,700 | 989億918万 | -4.94% |
| 06/03 | 2,829 | 2,880 | 2,817 | 2,880 | +1.62% | 57,300 | 993億2303万 | -4.92% |
| 06/02 | 2,820 | 2,849 | 2,786 | 2,834 | 0% | 64,000 | 977億3662万 | -6.78% |
| 06/01 | 2,948 | 2,948 | 2,834 | 2,834 | -4.87% | 73,900 | 977億3662万 | -7.26% |
| 05/29 | 2,970 | 3,010 | 2,964 | 2,979 | +0.3% | 118,700 | 1027億3726万 | -3.09% |
| 05/28 | （IR情報）9:30 2026年3月期決算説明資料 |
| 05/28 | 2,971 | 2,976 | 2,942 | 2,970 | -0.03% | 56,400 | 1024億2687万 | -3.82% |
| 05/27 | 2,976 | 3,005 | 2,956 | 2,971 | +0.27% | 73,800 | 1024億6136万 | -4.13% |
| 05/26 | 2,925 | 2,994 | 2,903 | 2,963 | +0.95% | 80,900 | 1021億8546万 | -4.82% |
| 05/25 | 2,934 | 2,945 | 2,881 | 2,935 | +0.72% | 76,600 | 1012億1982万 | -6.11% |
| 05/22 | 2,926 | 2,933 | 2,890 | 2,914 | -0.03% | 70,400 | 1004億9559万 | -7.23% |
| 05/21 | 2,946 | 2,946 | 2,906 | 2,915 | +0.03% | 50,200 | 1005億3008万 | -7.75% |
| 05/20 | 2,959 | 2,959 | 2,875 | 2,914 | -1.55% | 67,600 | 1004億9559万 | -8.34% |
| 05/19 | 2,982 | 2,992 | 2,928 | 2,960 | +0.89% | 80,300 | 1020億8200万 | -7.47% |
| 05/18 | 2,958 | 2,976 | 2,853 | 2,934 | -1.61% | 129,700 | 1011億8533万 | -8.83% |
| 05/15 | 2,979 | 3,010 | 2,965 | 2,982 | -0.93% | 97,800 | 1028億4072万 | -7.85% |
| 05/14 | 3,135 | 3,150 | 2,969 | 3,010 | -5.35% | 195,500 | 1038億636万 | -7.41% |
| 05/13 | （IR情報）15:40 2026年3月期決算説明資料(速報版) |
| 05/13 | （IR情報）15:40 役員の異動に関するお知らせ |
| 05/13 | （IR情報）15:40 2026年3月期決算概況(参考資料) |
| 05/13 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,255 | 3,255 | 3,180 | 3,180 | -1.09% | 99,400 | 1096億6918万 | -2.6% |
| 05/12 | 3,280 | 3,300 | 3,190 | 3,215 | -0.77% | 48,400 | 1108億7623万 | -1.71% |
| 05/11 | 3,250 | 3,285 | 3,240 | 3,240 | -0.31% | 58,100 | 1117億3841万 | -1.07% |
| 05/08 | 3,195 | 3,250 | 3,175 | 3,250 | +0.93% | 92,600 | 1120億8328万 | -0.73% |
| 05/07 | 3,155 | 3,235 | 3,155 | 3,220 | +3.21% | 69,500 | 1110億4866万 | -1.59% |
| 05/01 | 3,125 | 3,135 | 3,070 | 3,120 | +0.48% | 30,800 | 1075億9995万 | -4.76% |
| 04/30 | 3,130 | 3,135 | 3,060 | 3,105 | -1.58% | 60,400 | 1070億8264万 | -5.45% |
| 04/28 | 3,105 | 3,155 | 3,105 | 3,155 | +2.44% | 78,200 | 1088億700万 | -4.1% |
| 04/27 | 3,125 | 3,135 | 3,080 | 3,080 | -2.84% | 58,500 | 1062億2046万 | -6.38% |
| 04/24 | 3,160 | 3,180 | 3,145 | 3,170 | +0.48% | 57,600 | 1093億2430万 | -3.68% |
| 04/23 | 3,190 | 3,205 | 3,105 | 3,155 | -2.17% | 97,600 | 1088億700万 | -4.19% |
| 04/22 | （5%ルール）三井住友銀行（4.63%）三井住友DSアセットマネジメント（2.55%） |
| 04/22 | 3,300 | 3,300 | 3,220 | 3,225 | -2.27% | 164,700 | 1112億2110万 | -2.39% |
| 04/21 | 3,350 | 3,350 | 3,295 | 3,300 | -0.3% | 47,000 | 1138億764万 | -0.3% |
| 04/20 | 3,295 | 3,335 | 3,280 | 3,310 | +1.53% | 46,300 | 1141億5251万 | -0.06% |
| 04/17 | 3,295 | 3,300 | 3,255 | 3,260 | -1.36% | 48,700 | 1124億2815万 | -1.54% |
| 04/16 | 3,310 | 3,325 | 3,295 | 3,305 | +0.15% | 49,900 | 1139億8007万 | -0.24% |
| 04/15 | 3,325 | 3,350 | 3,270 | 3,300 | -0.15% | 88,600 | 1138億764万 | -0.39% |
| 04/14 | 3,400 | 3,415 | 3,290 | 3,305 | -2.22% | 44,800 | 1139億8007万 | -0.24% |
| 04/13 | 3,405 | 3,415 | 3,350 | 3,380 | -0.73% | 68,300 | 1165億6661万 | +2.11% |
| 04/10 | 3,450 | 3,465 | 3,395 | 3,405 | -0.15% | 51,000 | 1174億2879万 | +2.84% |
| 04/09 | 3,460 | 3,475 | 3,410 | 3,410 | -0.58% | 68,200 | 1176億122万 | +2.96% |
| 04/08 | 3,435 | 3,460 | 3,395 | 3,430 | +1.48% | 78,700 | 1182億9097万 | +3.63% |
| 04/07 | 3,360 | 3,395 | 3,355 | 3,380 | +0.6% | 58,900 | 1165億6661万 | +2.02% |
| 04/06 | 3,360 | 3,395 | 3,355 | 3,360 | 0% | 50,300 | 1158億7687万 | +1.05% |
| 04/03 | 3,340 | 3,370 | 3,330 | 3,360 | +1.05% | 59,800 | 1158億7687万 | +0.63% |
| 04/02 | 3,320 | 3,375 | 3,300 | 3,325 | +0.15% | 72,100 | 1146億6982万 | -0.75% |
| 04/01 | 3,335 | 3,335 | 3,295 | 3,320 | +2.79% | 61,100 | 1144億9738万 | -1.34% |
| 03/31 | 3,165 | 3,250 | 3,165 | 3,230 | +1.41% | 86,800 | 1113億9353万 | -4.47% |
| 03/30 | 3,145 | 3,210 | 3,135 | 3,185 | -4.5% | 100,000 | 1098億4161万 | -6.27% |
| 03/27 | 3,260 | 3,335 | 3,260 | 3,335 | +0.76% | 134,700 | 1150億1469万 | -2.34% |
| 03/26 | 3,245 | 3,310 | 3,245 | 3,310 | +2% | 133,600 | 1141億5251万 | -3.39% |
| 03/25 | 3,245 | 3,275 | 3,210 | 3,245 | +2.2% | 107,500 | 1119億1084万 | -5.61% |
| 03/24 | 3,130 | 3,175 | 3,120 | 3,175 | +2.42% | 112,600 | 1094億9674万 | -8.02% |
| 03/23 | 3,155 | 3,175 | 3,085 | 3,100 | -3.88% | 90,200 | 1069億1020万 | -10.69% |
| 03/19 | 3,360 | 3,375 | 3,225 | 3,225 | -5.98% | 113,000 | 1112億2110万 | -7.73% |
| 03/18 | 3,410 | 3,430 | 3,390 | 3,430 | +1.63% | 57,100 | 1182億9097万 | -2.31% |
| 03/17 | 3,370 | 3,410 | 3,360 | 3,375 | +1.35% | 67,500 | 1163億9417万 | -4.01% |
| 03/16 | 3,315 | 3,365 | 3,310 | 3,330 | +0.76% | 86,400 | 1148億4225万 | -5.4% |
| 03/13 | 3,245 | 3,325 | 3,245 | 3,305 | +0.46% | 98,800 | 1139億8007万 | -6.29% |
| 03/12 | 3,305 | 3,320 | 3,280 | 3,290 | -0.45% | 109,200 | 1134億6276万 | -6.9% |
| 03/11 | 3,330 | 3,345 | 3,295 | 3,305 | +0.15% | 73,100 | 1139億8007万 | -6.66% |
| 03/10 | 3,320 | 3,340 | 3,165 | 3,300 | +1.54% | 72,600 | 1138億764万 | -6.83% |
| 03/09 | 3,210 | 3,270 | 3,195 | 3,250 | -4.13% | 99,100 | 1120億8328万 | -8.35% |
| 03/06 | （5%ルール）三井住友DSアセットマネジメント（1.49%）三井住友銀行（4.63%） |
| 03/06 | 3,360 | 3,390 | 3,330 | 3,390 | -1.02% | 72,800 | 1169億1148万 | -4.56% |
| 03/05 | 3,450 | 3,485 | 3,410 | 3,425 | +1.63% | 69,200 | 1181億1853万 | -3.6% |
| 03/04 | 3,410 | 3,455 | 3,325 | 3,370 | -4.13% | 75,200 | 1162億2174万 | -5.2% |
| 03/03 | 3,645 | 3,645 | 3,515 | 3,515 | -3.96% | 72,700 | 1212億2238万 | -1.24% |
| 03/02 | 3,670 | 3,715 | 3,615 | 3,660 | -1.48% | 69,000 | 1262億2302万 | +2.81% |
| 02/27 | 3,675 | 3,715 | 3,660 | 3,715 | +1.78% | 52,800 | 1281億1981万 | +4.53% |
| 02/26 | 3,705 | 3,705 | 3,645 | 3,650 | -1.22% | 49,700 | 1258億7814万 | +2.96% |
| 02/25 | 3,735 | 3,735 | 3,690 | 3,695 | -0.4% | 51,000 | 1274億3007万 | +4.41% |
| 02/24 | 3,660 | 3,725 | 3,645 | 3,710 | +1.64% | 75,700 | 1279億4737万 | +5.07% |
| 02/20 | 3,615 | 3,665 | 3,595 | 3,650 | +0.97% | 52,700 | 1258億7814万 | +3.63% |
| 02/19 | 3,605 | 3,650 | 3,605 | 3,615 | -0.14% | 51,100 | 1246億7109万 | +2.87% |
| 02/18 | 3,625 | 3,655 | 3,615 | 3,620 | +0.7% | 53,100 | 1248億4353万 | +3.25% |
| 02/17 | 3,630 | 3,645 | 3,585 | 3,595 | -0.55% | 61,100 | 1239億8135万 | +2.86% |
| 02/16 | 3,670 | 3,680 | 3,590 | 3,615 | -0.96% | 101,800 | 1246億7109万 | +3.85% |
| 02/13 | 3,710 | 3,730 | 3,615 | 3,650 | -0.95% | 98,300 | 1258億7814万 | +5.28% |
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。
