| 2026 |
| 03/06 | 1,836 | 1,880 | 1,830 | 1,880 | +2.06% | 136,200 | 672億8177万 | +3.01% |
| 03/05 | 1,852 | 1,864 | 1,828 | 1,842 | +2.05% | 115,500 | 659億2182万 | +1.04% |
| 03/04 | 1,838 | 1,838 | 1,788 | 1,805 | -2.96% | 191,600 | 645億9766万 | -0.99% |
| 03/03 | 1,877 | 1,906 | 1,859 | 1,860 | -0.85% | 204,400 | 665億6601万 | +1.97% |
| 03/02 | 1,850 | 1,879 | 1,838 | 1,876 | -0.05% | 154,300 | 671億3862万 | +2.74% |
| 02/27 | 1,853 | 1,884 | 1,846 | 1,877 | +1.9% | 176,400 | 671億7441万 | +2.79% |
| 02/26 | 1,835 | 1,851 | 1,833 | 1,842 | +0.38% | 173,900 | 659億2182万 | +0.93% |
| 02/25 | 1,834 | 1,845 | 1,823 | 1,835 | +0.55% | 137,500 | 656億7130万 | +0.49% |
| 02/24 | 1,805 | 1,841 | 1,803 | 1,825 | +1.28% | 146,100 | 653億1342万 | -0.11% |
| 02/20 | 1,806 | 1,806 | 1,793 | 1,802 | -1.04% | 86,300 | 644億9029万 | -1.53% |
| 02/19 | 1,807 | 1,821 | 1,796 | 1,821 | +0.61% | 75,900 | 651億7027万 | -0.65% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 287,039株（0.8%）+0.1% |
| 02/18 | 1,800 | 1,812 | 1,797 | 1,810 | +0.67% | 87,700 | 647億7660万 | -1.36% |
| 02/17 | 1,812 | 1,814 | 1,794 | 1,798 | -0.39% | 90,500 | 643億4714万 | -2.18% |
| 02/16 | 1,815 | 1,815 | 1,797 | 1,805 | 0% | 123,100 | 645億9766万 | -1.9% |
| 02/13 | 1,810 | 1,822 | 1,800 | 1,805 | -0.55% | 98,000 | 645億9766万 | -2.01% |
| 02/12 | 1,801 | 1,818 | 1,799 | 1,815 | +1.11% | 142,600 | 649億5554万 | -1.57% |
| 02/10 | 1,772 | 1,800 | 1,771 | 1,795 | +1.47% | 204,600 | 642億3977万 | -2.71% |
| 02/10 | （空売り報告）Citigroup Global Markets Limited 251,039株（0.7%）+0.15% |
| 02/09 | 1,801 | 1,809 | 1,769 | 1,769 | -0.39% | 302,800 | 633億928万 | -4.17% |
| 02/09 | （空売り報告）Citigroup Global Markets Limited 198,239株（0.55%）新規 |
| 02/06 | 1,846 | 1,849 | 1,762 | 1,776 | -2.42% | 396,400 | 635億5980万 | -3.9% |
| 02/05 | 1,793 | 1,830 | 1,775 | 1,820 | -0.6% | 637,600 | 651億3448万 | -1.57% |
| 02/04 | （IR情報）15:30 機構改革及び役員等人事に関するお知らせ |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算発表参考資料 |
| 02/04 | （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) |
| 02/04 | 1,826 | 1,843 | 1,816 | 1,831 | +0.27% | 140,900 | 655億2815万 | -0.97% |
| 02/03 | 1,834 | 1,837 | 1,824 | 1,826 | +0.05% | 95,600 | 653億4921万 | -1.19% |
| 02/02 | 1,857 | 1,861 | 1,822 | 1,825 | -0.71% | 143,200 | 653億1342万 | -1.19% |
| 01/30 | 1,840 | 1,841 | 1,825 | 1,838 | -0.11% | 88,100 | 657億7867万 | -0.49% |
| 01/29 | 1,826 | 1,840 | 1,818 | 1,840 | +0.44% | 114,100 | 658億5024万 | -0.33% |
| 01/28 | 1,835 | 1,840 | 1,826 | 1,832 | -0.7% | 76,800 | 655億6394万 | -0.76% |
| 01/27 | 1,835 | 1,849 | 1,831 | 1,845 | +0.05% | 66,000 | 660億2918万 | -0.05% |
| 01/26 | 1,861 | 1,861 | 1,835 | 1,844 | -2.28% | 109,600 | 659億9340万 | -0.05% |
| 01/23 | 1,891 | 1,898 | 1,879 | 1,887 | +0.27% | 113,600 | 675億3229万 | +2.33% |
| 01/22 | 1,856 | 1,884 | 1,856 | 1,882 | +1.73% | 62,600 | 673億5335万 | +2.17% |
| 01/21 | 1,850 | 1,855 | 1,828 | 1,850 | -0.7% | 97,200 | 662億812万 | +0.6% |
| 01/20 | 1,877 | 1,877 | 1,856 | 1,863 | -1.06% | 82,100 | 666億7337万 | +1.42% |
| 01/19 | 1,894 | 1,894 | 1,871 | 1,883 | -0.58% | 80,200 | 673億8913万 | +2.67% |
| 01/16 | 1,884 | 1,899 | 1,877 | 1,894 | +0.74% | 88,800 | 677億8280万 | +3.5% |
| 01/15 | 1,871 | 1,885 | 1,867 | 1,880 | +0.43% | 63,100 | 672億8177万 | +2.9% |
| 01/14 | 1,863 | 1,876 | 1,860 | 1,872 | +0.43% | 55,000 | 669億9546万 | +2.58% |
| 01/13 | 1,875 | 1,885 | 1,855 | 1,864 | -0.32% | 86,900 | 667億916万 | +2.25% |
| 01/09 | 1,850 | 1,871 | 1,850 | 1,870 | +1.14% | 65,200 | 669億2389万 | +2.63% |
| 01/08 | 1,844 | 1,858 | 1,841 | 1,849 | +0.43% | 97,800 | 661億7234万 | +1.54% |
| 01/07 | 1,825 | 1,851 | 1,820 | 1,841 | +0.05% | 98,400 | 658億8603万 | +1.1% |
| 01/06 | 1,825 | 1,844 | 1,821 | 1,840 | +1.1% | 106,200 | 658億5024万 | +0.99% |
| 01/05 | 1,825 | 1,829 | 1,784 | 1,820 | -0.27% | 184,200 | 651億3448万 | -0.16% |
| 2025 |
| 12/30 | 1,823 | 1,831 | 1,815 | 1,825 | +0.5% | 83,200 | 653億1342万 | -0.05% |
| 12/29 | 1,801 | 1,820 | 1,800 | 1,816 | +0.94% | 84,200 | 649億9133万 | -0.6% |
| 12/26 | 1,809 | 1,810 | 1,796 | 1,799 | -0.39% | 82,600 | 643億8293万 | -1.69% |
| 12/25 | 1,813 | 1,814 | 1,803 | 1,806 | -0.22% | 72,100 | 646億3344万 | -1.42% |
| 12/24 | 1,831 | 1,833 | 1,807 | 1,810 | -1.36% | 67,500 | 647億7660万 | -1.25% |
| 12/23 | 1,808 | 1,835 | 1,807 | 1,835 | +1.49% | 80,500 | 656億7130万 | 0% |
| 12/22 | （IR情報）16:00 株主優待制度の一部変更に関するお知らせ |
| 12/22 | 1,848 | 1,848 | 1,802 | 1,808 | -1.74% | 77,100 | 647億502万 | -1.47% |
| 12/19 | （IR情報）15:30 松風グループ次期長期ビジョン「Vision10」を策定 |
| 12/19 | 1,828 | 1,847 | 1,824 | 1,840 | +0.22% | 79,200 | 658億5024万 | +0.16% |
| 12/18 | 1,816 | 1,838 | 1,814 | 1,836 | +1.1% | 71,400 | 657億709万 | -0.11% |
| 12/17 | 1,835 | 1,835 | 1,808 | 1,816 | -0.49% | 80,700 | 649億9133万 | -1.25% |
| 12/16 | 1,824 | 1,829 | 1,812 | 1,825 | -0.44% | 119,800 | 653億1342万 | -0.76% |
| 12/15 | 1,807 | 1,838 | 1,805 | 1,833 | +1.5% | 127,000 | 655億9973万 | -0.38% |
| 12/12 | 1,806 | 1,815 | 1,801 | 1,806 | +0.73% | 71,800 | 646億3344万 | -1.9% |
| 12/11 | 1,810 | 1,813 | 1,793 | 1,793 | -0.39% | 97,600 | 641億6820万 | -2.71% |
| 12/10 | （IR情報）15:30 執行役員及び部長職人事に関するお知らせ |
| 12/10 | 1,785 | 1,814 | 1,781 | 1,800 | +1.41% | 154,400 | 644億1872万 | -2.44% |
| 12/09 | 1,807 | 1,815 | 1,766 | 1,775 | -2.2% | 172,100 | 635億2401万 | -3.95% |
| 12/08 | 1,835 | 1,838 | 1,805 | 1,815 | -0.66% | 92,900 | 649億5554万 | -2.05% |
| 12/05 | 1,820 | 1,835 | 1,806 | 1,827 | -0.44% | 123,800 | 653億8500万 | -1.51% |
| 12/04 | 1,828 | 1,848 | 1,825 | 1,835 | 0% | 91,600 | 656億7130万 | -1.13% |
| 12/03 | 1,835 | 1,847 | 1,826 | 1,835 | -0.27% | 73,200 | 656億7130万 | -1.29% |
| 12/02 | 1,845 | 1,845 | 1,833 | 1,840 | -0.22% | 54,200 | 658億5024万 | -1.29% |
| 12/02 | （空売り報告）Morgan Stanley & Co. International plc 1,289株（0%）-0.56%義務消失 |
| 12/01 | 1,875 | 1,881 | 1,835 | 1,844 | -1.5% | 76,000 | 659億9340万 | -1.28% |
| 12/01 | （空売り報告）Morgan Stanley & Co. International plc 202,500株（0.56%）再IN |
| 11/28 | 1,868 | 1,880 | 1,868 | 1,872 | 0% | 47,000 | 669億9546万 | +0.05% |
| 11/27 | 1,890 | 1,890 | 1,868 | 1,872 | -0.37% | 37,600 | 669億9546万 | -0.11% |
| 11/26 | 1,842 | 1,883 | 1,841 | 1,879 | +1.68% | 108,100 | 672億4598万 | +0.21% |
| 11/25 | 1,901 | 1,903 | 1,843 | 1,848 | -2.48% | 84,000 | 661億3655万 | -1.6% |
| 11/21 | 1,850 | 1,895 | 1,850 | 1,895 | +2.71% | 91,400 | 678億1859万 | +0.8% |
| 11/20 | 1,851 | 1,860 | 1,827 | 1,845 | +0.16% | 100,800 | 660億2918万 | -1.91% |
| 11/19 | 1,839 | 1,848 | 1,827 | 1,842 | -0.32% | 65,400 | 659億2182万 | -2.23% |
| 11/18 | 1,856 | 1,869 | 1,842 | 1,848 | -0.32% | 82,100 | 661億3655万 | -2.01% |
| 11/17 | 1,853 | 1,860 | 1,845 | 1,854 | -0.05% | 50,100 | 663億5128万 | -1.85% |
| 11/14 | 1,850 | 1,868 | 1,841 | 1,855 | -0.05% | 53,900 | 663億8707万 | -1.96% |
| 11/13 | 1,870 | 1,870 | 1,854 | 1,856 | -0.16% | 36,200 | 664億2285万 | -2.06% |
| 11/12 | 1,831 | 1,869 | 1,831 | 1,859 | +1.53% | 95,300 | 665億3022万 | -2.11% |
| 11/11 | 1,849 | 1,851 | 1,818 | 1,831 | -0.97% | 73,200 | 655億2815万 | -3.83% |
| 11/10 | 1,861 | 1,861 | 1,845 | 1,849 | 0% | 78,300 | 661億7234万 | -3.09% |
| 11/07 | 1,831 | 1,849 | 1,790 | 1,849 | -0.54% | 151,800 | 661億7234万 | -3.19% |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期決算発表参考資料 |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 1,827 | 1,860 | 1,827 | 1,859 | +1.03% | 113,300 | 665億3022万 | -2.82% |
| 11/05 | 1,870 | 1,879 | 1,818 | 1,840 | -1.55% | 104,500 | 658億5024万 | -3.97% |
| 11/04 | 1,866 | 1,888 | 1,860 | 1,869 | -1.37% | 67,600 | 668億8810万 | -2.76% |
| 10/31 | 1,871 | 1,896 | 1,862 | 1,895 | +1.28% | 158,100 | 678億1859万 | -1.71% |
| 10/30 | 1,859 | 1,880 | 1,857 | 1,871 | +0.43% | 244,600 | 669億5968万 | -3.16% |
| 10/29 | 1,890 | 1,897 | 1,852 | 1,863 | -1.9% | 155,400 | 666億7337万 | -3.87% |
| 10/28 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/28 | 1,949 | 1,955 | 1,893 | 1,899 | -3.21% | 125,100 | 679億6175万 | -2.26% |
| 10/27 | 1,943 | 1,979 | 1,943 | 1,962 | +1.24% | 95,300 | 702億1640万 | +0.82% |
| 10/24 | 1,964 | 1,970 | 1,931 | 1,938 | +0.73% | 79,700 | 693億5748万 | -0.41% |
| 10/23 | 1,925 | 1,943 | 1,913 | 1,924 | -1.03% | 80,700 | 688億5645万 | -1.18% |
| 10/22 | 1,921 | 1,944 | 1,908 | 1,944 | +1.73% | 149,200 | 695億7221万 | -0.26% |
| 10/21 | 1,933 | 1,938 | 1,911 | 1,911 | -1.29% | 107,800 | 683億9120万 | -2% |
| 10/20 | 1,935 | 1,944 | 1,924 | 1,936 | +1.47% | 96,900 | 692億8591万 | -0.82% |
| 10/17 | 1,914 | 1,918 | 1,896 | 1,908 | -0.21% | 57,500 | 682億8384万 | -2.3% |
| 10/17 | （空売り報告）Morgan Stanley & Co. International plc 1,489株（0%）-0.57%義務消失 |
| 10/16 | 1,921 | 1,932 | 1,906 | 1,912 | -0.47% | 54,700 | 684億2699万 | -2.35% |
| 10/16 | （空売り報告）Morgan Stanley & Co. International plc 204,020株（0.57%）新規 |
| 10/15 | 1,896 | 1,921 | 1,896 | 1,921 | +1.32% | 64,200 | 687億4908万 | -2.04% |
| 10/14 | 1,899 | 1,914 | 1,873 | 1,896 | -0.94% | 106,900 | 678億5438万 | -3.36% |
| 10/10 | 1,923 | 1,946 | 1,914 | 1,914 | -1.44% | 71,100 | 684億9857万 | -2.5% |
| 10/09 | 1,927 | 1,944 | 1,918 | 1,942 | +0.78% | 65,000 | 695億64万 | -1.12% |
| 10/08 | 1,957 | 1,969 | 1,921 | 1,927 | -1.58% | 80,200 | 689億6381万 | -1.83% |
| 10/07 | 1,971 | 1,981 | 1,957 | 1,958 | -1.16% | 68,100 | 700億7325万 | -0.31% |
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。
