| 2026 |
| 04/01 | 3,510 | 3,560 | 3,480 | 3,545 | +5.19% | 303,600 | 2826億5961万 | -1.47% |
| 03/31 | 3,325 | 3,415 | 3,320 | 3,370 | +0.9% | 229,300 | 2687億603万 | -6.88% |
| 03/30 | 3,295 | 3,345 | 3,255 | 3,340 | -1.76% | 308,800 | 2663億1399万 | -8.32% |
| 03/27 | 3,445 | 3,450 | 3,390 | 3,400 | -1.02% | 311,600 | 2710億9807万 | -7.43% |
| 03/26 | 3,405 | 3,445 | 3,400 | 3,435 | +0.59% | 194,900 | 2738億8879万 | -7.14% |
| 03/25 | 3,395 | 3,455 | 3,380 | 3,415 | +2.71% | 239,200 | 2722億9409万 | -8.35% |
| 03/24 | （IR情報）14:10 株主優待内容の追加に関するお知らせ |
| 03/24 | 3,300 | 3,340 | 3,275 | 3,325 | +2.94% | 181,100 | 2651億1797万 | -11.43% |
| 03/23 | 3,245 | 3,245 | 3,185 | 3,230 | -2.56% | 255,000 | 2575億4317万 | -14.82% |
| 03/19 | 3,380 | 3,390 | 3,290 | 3,315 | -3.77% | 211,500 | 2643億2062万 | -13.54% |
| 03/18 | 3,400 | 3,455 | 3,390 | 3,445 | +1.17% | 180,300 | 2746億8614万 | -10.75% |
| 03/17 | 3,455 | 3,460 | 3,380 | 3,405 | +0.44% | 162,600 | 2714億9675万 | -11.99% |
| 03/16 | 3,495 | 3,510 | 3,385 | 3,390 | -4.1% | 344,000 | 2703億73万 | -12.56% |
| 03/13 | 3,530 | 3,600 | 3,530 | 3,535 | -1.94% | 230,300 | 2818億6226万 | -8.89% |
| 03/12 | 3,690 | 3,700 | 3,580 | 3,605 | -2.7% | 158,900 | 2874億4369万 | -6.87% |
| 03/11 | 3,700 | 3,770 | 3,695 | 3,705 | +2.07% | 225,100 | 2954億1717万 | -3.97% |
| 03/10 | 3,665 | 3,680 | 3,615 | 3,630 | +0.97% | 150,400 | 2894億3706万 | -5.44% |
| 03/09 | 3,560 | 3,640 | 3,515 | 3,595 | -4.64% | 298,500 | 2866億4635万 | -5.94% |
| 03/06 | 3,690 | 3,795 | 3,620 | 3,770 | +0.94% | 285,200 | 3005億9992万 | -0.89% |
| 03/05 | （5%ルール）Mizuno Sports Promotion Foundation（16.47%） |
| 03/05 | （5%ルール）三井住友信託銀行（0.77%）三井住友トラスト・アセットマネジメント（2.31%）アモーヴァ・アセットマネジメント（1.71%） |
| 03/05 | 3,800 | 3,825 | 3,705 | 3,735 | +0.95% | 301,000 | 2978億921万 | -1.11% |
| 03/04 | 3,705 | 3,795 | 3,650 | 3,700 | -3.52% | 435,500 | 2950億1849万 | -1.44% |
| 03/03 | 4,000 | 4,000 | 3,810 | 3,835 | -4.48% | 349,200 | 3057億8268万 | +2.7% |
| 03/02 | 3,960 | 4,035 | 3,955 | 4,015 | -1.23% | 422,900 | 3201億3493万 | +8.16% |
| 02/27 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/27 | 3,970 | 4,085 | 3,810 | 4,065 | +0.37% | 1,016,200 | 3241億2167万 | +10.34% |
| 02/26 | （IR情報）23:00 2031年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行条件等の決定に関するお知らせ |
| 02/26 | （IR情報）16:45 自己株式取得に係る事項の決定に関するお知らせ |
| 02/26 | （IR情報）16:45 2031年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行に関するお知らせ |
| 02/26 | （IR情報）16:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/26 | 4,065 | 4,100 | 4,045 | 4,050 | -1.22% | 286,600 | 3229億2565万 | +10.93% |
| 02/25 | 4,095 | 4,145 | 4,035 | 4,100 | +1.11% | 369,500 | 3269億1238万 | +13.17% |
| 02/24 | 4,045 | 4,080 | 4,000 | 4,055 | +1.76% | 322,700 | 3233億2432万 | +12.76% |
| 02/20 | 4,010 | 4,020 | 3,965 | 3,985 | -2.33% | 338,800 | 3177億4289万 | +11.59% |
| 02/19 | 4,055 | 4,115 | 4,040 | 4,080 | +0.37% | 461,700 | 3253億1769万 | +14.93% |
| 02/18 | 4,135 | 4,135 | 4,035 | 4,065 | -0.97% | 412,900 | 3241億2167万 | +15.35% |
| 02/17 | 4,145 | 4,245 | 4,095 | 4,105 | -0.36% | 298,200 | 3273億1106万 | +17.29% |
| 02/16 | 4,215 | 4,220 | 4,035 | 4,120 | -3.29% | 363,600 | 3285億708万 | +18.63% |
| 02/13 | 4,235 | 4,350 | 4,225 | 4,260 | -0.58% | 510,000 | 3396億6994万 | +23.55% |
| 02/12 | 3,995 | 4,385 | 3,965 | 4,285 | +7.8% | 815,000 | 3416億6331万 | +25.4% |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）13:00 配当予想の修正に関するお知らせ |
| 02/10 | 3,670 | 4,015 | 3,660 | 3,975 | +8.46% | 1,014,400 | 3169億4554万 | +17.71% |
| 02/09 | 3,700 | 3,715 | 3,600 | 3,665 | +1.52% | 386,600 | 2922億2778万 | +9.53% |
| 02/06 | 3,500 | 3,615 | 3,480 | 3,610 | +4.79% | 554,500 | 2878億4237万 | +8.64% |
| 02/05 | 3,400 | 3,465 | 3,365 | 3,445 | +3.92% | 349,600 | 2746億8614万 | +4.33% |
| 02/04 | 3,325 | 3,350 | 3,270 | 3,315 | +0.61% | 215,900 | 2643億2062万 | +0.88% |
| 02/03 | 3,295 | 3,315 | 3,260 | 3,295 | +2.01% | 172,800 | 2627億2593万 | +0.64% |
| 02/02 | 3,260 | 3,305 | 3,215 | 3,230 | +1.1% | 228,500 | 2575億4317万 | -1.07% |
| 01/30 | 3,205 | 3,215 | 3,145 | 3,195 | +1.27% | 143,700 | 2547億5245万 | -1.9% |
| 01/29 | 3,100 | 3,180 | 3,075 | 3,155 | +2.6% | 367,900 | 2515億6306万 | -2.92% |
| 01/28 | 3,135 | 3,140 | 3,055 | 3,075 | -3% | 242,400 | 2451億8429万 | -5.18% |
| 01/27 | 3,240 | 3,240 | 3,170 | 3,170 | -1.09% | 137,800 | 2527億5909万 | -2.16% |
| 01/26 | 3,230 | 3,275 | 3,190 | 3,205 | -2.29% | 206,200 | 2555億4980万 | -0.9% |
| 01/23 | 3,315 | 3,320 | 3,275 | 3,280 | -0.76% | 148,800 | 2615億2991万 | +1.67% |
| 01/22 | 3,285 | 3,330 | 3,265 | 3,305 | +1.69% | 206,500 | 2635億2327万 | +2.8% |
| 01/21 | 3,280 | 3,295 | 3,230 | 3,250 | -2.99% | 333,600 | 2591億3786万 | +1.53% |
| 01/20 | 3,410 | 3,435 | 3,340 | 3,350 | -2.33% | 246,200 | 2671億1134万 | +5.15% |
| 01/19 | 3,415 | 3,450 | 3,395 | 3,430 | +0.29% | 177,200 | 2734億9012万 | +8.27% |
| 01/16 | 3,445 | 3,455 | 3,390 | 3,420 | -1.01% | 169,500 | 2726億9277万 | +8.64% |
| 01/15 | 3,470 | 3,480 | 3,445 | 3,455 | +0.14% | 133,100 | 2754億8348万 | +10.42% |
| 01/14 | 3,480 | 3,490 | 3,440 | 3,450 | +0.15% | 221,000 | 2750億8481万 | +11.11% |
| 01/13 | 3,500 | 3,510 | 3,425 | 3,445 | +0.44% | 219,100 | 2746億8614万 | +11.71% |
| 01/09 | 3,580 | 3,595 | 3,395 | 3,430 | -2.28% | 438,100 | 2734億9012万 | +11.95% |
| 01/08 | 3,440 | 3,525 | 3,440 | 3,510 | +1.15% | 387,800 | 2798億6889万 | +15.27% |
| 01/07 | 3,345 | 3,495 | 3,330 | 3,470 | +5.63% | 536,200 | 2766億7950万 | +14.71% |
| 01/06 | 3,270 | 3,320 | 3,225 | 3,285 | +2.34% | 280,500 | 2619億2858万 | +9.21% |
| 01/05 | 3,150 | 3,275 | 3,150 | 3,210 | +3.72% | 347,900 | 2559億4848万 | +7.11% |
| 2025 |
| 12/30 | 3,075 | 3,125 | 3,065 | 3,095 | +0.32% | 210,500 | 2467億7898万 | +3.69% |
| 12/29 | 3,055 | 3,110 | 3,055 | 3,085 | +1.82% | 174,600 | 2459億8163万 | +3.66% |
| 12/26 | 3,030 | 3,055 | 3,020 | 3,030 | -0.16% | 84,700 | 2415億9622万 | +2.19% |
| 12/25 | 3,070 | 3,070 | 3,010 | 3,035 | -0.49% | 105,400 | 2419億9490万 | +2.67% |
| 12/24 | 3,045 | 3,100 | 3,040 | 3,050 | +0.16% | 135,500 | 2431億9092万 | +3.57% |
| 12/23 | 3,020 | 3,090 | 3,015 | 3,045 | +0.83% | 121,100 | 2427億9224万 | +3.82% |
| 12/22 | 3,020 | 3,030 | 2,996 | 3,020 | +1.24% | 118,200 | 2407億9888万 | +3.25% |
| 12/19 | 2,970 | 2,997 | 2,969 | 2,983 | -0.5% | 152,200 | 2378億4869万 | +2.19% |
| 12/18 | 3,025 | 3,030 | 2,998 | 2,998 | -0.56% | 78,900 | 2390億4471万 | +2.81% |
| 12/17 | 3,060 | 3,070 | 3,005 | 3,015 | +0.33% | 165,000 | 2404億20万 | +3.54% |
| 12/16 | 3,025 | 3,035 | 2,993 | 3,005 | +0.3% | 158,800 | 2396億286万 | +3.37% |
| 12/15 | 3,000 | 3,025 | 2,971 | 2,996 | +1.18% | 113,800 | 2388億8524万 | +3.17% |
| 12/12 | 2,911 | 2,994 | 2,902 | 2,961 | +2.63% | 151,100 | 2360億9453万 | +1.93% |
| 12/11 | 2,950 | 2,957 | 2,863 | 2,885 | -0.52% | 150,600 | 2300億3469万 | -0.41% |
| 12/10 | 2,938 | 2,962 | 2,900 | 2,900 | -0.89% | 200,200 | 2312億3071万 | +0.24% |
| 12/09 | 2,945 | 2,969 | 2,907 | 2,926 | -0.51% | 145,900 | 2333億381万 | +1.25% |
| 12/08 | 2,884 | 2,954 | 2,870 | 2,941 | +3.3% | 185,500 | 2344億9983万 | +1.98% |
| 12/05 | 2,888 | 2,908 | 2,841 | 2,847 | -2.9% | 203,100 | 2270億477万 | -1.04% |
| 12/04 | 2,929 | 2,944 | 2,899 | 2,932 | -0.1% | 137,800 | 2337億8222万 | +2.09% |
| 12/03 | 2,956 | 2,969 | 2,860 | 2,935 | -1.15% | 241,700 | 2340億2142万 | +2.34% |
| 12/02 | 3,000 | 3,025 | 2,966 | 2,969 | -1.36% | 170,200 | 2367億3241万 | +3.56% |
| 12/01 | 3,030 | 3,050 | 2,991 | 3,010 | -0.99% | 180,200 | 2400億153万 | +5.13% |
| 11/28 | 3,045 | 3,070 | 3,020 | 3,040 | +0.83% | 265,200 | 2423億9357万 | +6.33% |
| 11/27 | 2,910 | 3,020 | 2,900 | 3,015 | +4.15% | 245,700 | 2404億20万 | +5.68% |
| 11/26 | 2,905 | 2,905 | 2,875 | 2,895 | +0.7% | 175,100 | 2308億3204万 | +1.72% |
| 11/25 | 2,849 | 2,903 | 2,826 | 2,875 | +1.73% | 247,700 | 2292億3734万 | +1.16% |
| 11/21 | 2,770 | 2,830 | 2,770 | 2,826 | +1.25% | 165,400 | 2253億3034万 | -0.49% |
| 11/20 | 2,774 | 2,827 | 2,760 | 2,791 | +1.34% | 173,700 | 2225億3962万 | -1.79% |
| 11/19 | 2,754 | 2,781 | 2,723 | 2,754 | -0.25% | 188,000 | 2195億8944万 | -3.2% |
| 11/18 | 2,840 | 2,844 | 2,744 | 2,761 | -2.99% | 229,700 | 2201億4758万 | -3.02% |
| 11/17 | 2,864 | 2,883 | 2,808 | 2,846 | -0.52% | 173,800 | 2269億2503万 | -0.18% |
| 11/14 | 2,900 | 2,917 | 2,850 | 2,861 | -2.02% | 150,600 | 2281億2105万 | +0.32% |
| 11/13 | 2,897 | 2,945 | 2,894 | 2,920 | +1.28% | 156,200 | 2328億2540万 | +2.53% |
| 11/12 | 2,906 | 2,931 | 2,870 | 2,883 | -0.62% | 178,900 | 2298億7522万 | +1.44% |
| 11/11 | 2,957 | 2,957 | 2,846 | 2,901 | -1.12% | 271,500 | 2313億1044万 | +2.22% |
| 11/10 | 3,025 | 3,030 | 2,862 | 2,934 | -2.36% | 559,900 | 2339億4169万 | +3.57% |
| 11/07 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 2,755 | 3,130 | 2,720 | 3,005 | +8.13% | 943,000 | 2396億286万 | +6.48% |
| 11/06 | 2,786 | 2,829 | 2,763 | 2,779 | -0.32% | 165,100 | 2215億8281万 | -0.96% |
| 11/05 | 2,816 | 2,828 | 2,716 | 2,788 | -0.78% | 163,400 | 2223億42万 | -0.46% |
| 11/04 | 2,786 | 2,829 | 2,769 | 2,810 | +0.86% | 171,700 | 2240億5458万 | +0.43% |
| 10/31 | 2,780 | 2,787 | 2,755 | 2,786 | +1.2% | 156,900 | 2221億4095万 | -0.43% |
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。
