| 2026 |
| 03/06 | 12,620 | 12,870 | 12,480 | 12,690 | -2.46% | 168,600 | 5254億2007万 | +20.24% |
| 03/05 | 13,210 | 13,400 | 12,830 | 13,010 | +4.08% | 213,800 | 5386億6943万 | +25.85% |
| 03/04 | （5%ルール）ジェー・ピー・モルガン・アセット・マネジメント(…（0.13%）JPモルガン・アセット・マネジメント(アジア・パシ…（0.18%）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.12%）JPモルガン証券（0.18%）JPモルガン・アセット・マネジメント（5.48%） |
| 03/04 | 13,150 | 13,430 | 12,410 | 12,500 | -7.06% | 351,400 | 5175億5326万 | +23.68% |
| 03/03 | 14,060 | 14,260 | 13,350 | 13,450 | -4.34% | 223,100 | 5568億8731万 | +35.9% |
| 03/02 | 13,250 | 14,320 | 13,240 | 14,060 | +6.11% | 413,800 | 5821億4390万 | +45.56% |
| 02/27 | 12,670 | 13,350 | 12,370 | 13,250 | +5.66% | 366,900 | 5486億645万 | +40.96% |
| 02/26 | 12,990 | 12,990 | 12,330 | 12,540 | -5.43% | 428,500 | 5192億943万 | +36.74% |
| 02/25 | 11,970 | 13,440 | 11,960 | 13,260 | +11.06% | 709,200 | 5490億2050万 | +47.81% |
| 02/24 | 11,610 | 12,180 | 11,550 | 11,940 | +4.1% | 452,100 | 4943億6687万 | +36.54% |
| 02/20 | 11,280 | 11,860 | 11,230 | 11,470 | +1.33% | 339,300 | 4749億687万 | +33.84% |
| 02/19 | 11,000 | 11,420 | 10,970 | 11,320 | +5.3% | 307,700 | 4686億9623万 | +34.6% |
| 02/18 | 10,600 | 10,870 | 10,470 | 10,750 | +0.75% | 179,300 | 4450億9580万 | +30.18% |
| 02/17 | 10,520 | 11,070 | 10,520 | 10,670 | +2.4% | 278,900 | 4417億8346万 | +31.4% |
| 02/16 | 11,050 | 11,110 | 10,230 | 10,420 | -5.62% | 358,600 | 4314億3239万 | +30.58% |
| 02/13 | 12,160 | 12,170 | 10,940 | 11,040 | +9.74% | 612,700 | 4571億304万 | +40.62% |
| 02/12 | 10,060 | 10,060 | 10,060 | 10,060 | +17.52% | 59,500 | 4165億2686万 | +30.67% |
| 02/10 | （IR情報）15:30 株式分割および株式分割に伴う定款一部変更に関するお知らせ |
| 02/10 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 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 | 8,490 | 8,560 | 8,420 | 8,560 | +2.15% | 183,800 | 3544億2047万 | +12.85% |
| 02/09 | 8,500 | 8,530 | 8,340 | 8,380 | +6.08% | 187,400 | 3469億6770万 | +11.08% |
| 02/06 | 7,950 | 8,010 | 7,860 | 7,900 | -0.88% | 97,100 | 3270億9366万 | +5.33% |
| 02/05 | 8,020 | 8,070 | 7,930 | 7,970 | 0% | 113,300 | 3299億9196万 | +6.58% |
| 02/04 | 7,900 | 8,060 | 7,850 | 7,970 | +0.63% | 126,800 | 3299億9196万 | +6.94% |
| 02/03 | 7,860 | 7,970 | 7,700 | 7,920 | +1.8% | 174,300 | 3279億2174万 | +6.57% |
| 02/02 | 7,780 | 8,090 | 7,740 | 7,780 | +1.04% | 234,700 | 3221億2515万 | +4.94% |
| 01/30 | 7,600 | 7,770 | 7,510 | 7,700 | +6.35% | 263,900 | 3188億1280万 | +4% |
| 01/29 | 7,230 | 7,330 | 7,170 | 7,240 | -0.55% | 119,100 | 2997億6684万 | -2.07% |
| 01/28 | 7,170 | 7,330 | 7,120 | 7,280 | +0.55% | 73,000 | 3014億2302万 | -1.69% |
| 01/27 | 7,200 | 7,310 | 7,160 | 7,240 | -0.28% | 67,400 | 2997億6684万 | -2.16% |
| 01/26 | 7,280 | 7,410 | 7,190 | 7,260 | -3.2% | 76,900 | 3005億9493万 | -1.87% |
| 01/23 | 7,610 | 7,610 | 7,480 | 7,500 | -1.19% | 46,900 | 3105億3195万 | +1.38% |
| 01/22 | 7,640 | 7,650 | 7,550 | 7,590 | +1.07% | 75,100 | 3142億5834万 | +2.64% |
| 01/21 | 7,400 | 7,590 | 7,400 | 7,510 | -0.53% | 77,000 | 3109億4600万 | +1.56% |
| 01/20 | 7,500 | 7,620 | 7,500 | 7,550 | -0.66% | 68,300 | 3126億217万 | +2.23% |
| 01/19 | 7,470 | 7,600 | 7,400 | 7,600 | +0.26% | 87,300 | 3146億7238万 | +3.01% |
| 01/16 | 7,410 | 7,600 | 7,390 | 7,580 | +1.61% | 54,200 | 3138億4429万 | +2.85% |
| 01/15 | 7,460 | 7,520 | 7,410 | 7,460 | -0.8% | 66,100 | 3088億7578万 | +1.18% |
| 01/14 | 7,380 | 7,560 | 7,350 | 7,520 | +2.87% | 86,100 | 3113億6004万 | +2.13% |
| 01/13 | 7,290 | 7,400 | 7,230 | 7,310 | +1.95% | 121,200 | 3026億6514万 | -0.56% |
| 01/09 | 7,250 | 7,280 | 7,140 | 7,170 | -0.28% | 78,000 | 2968億6855万 | -2.38% |
| 01/08 | 7,190 | 7,290 | 7,160 | 7,190 | -0.55% | 100,100 | 2976億9663万 | -2.11% |
| 01/07 | 7,170 | 7,240 | 7,120 | 7,230 | +0.28% | 127,900 | 2993億5280万 | -1.58% |
| 01/06 | 7,490 | 7,530 | 7,090 | 7,210 | -4.38% | 275,500 | 2985億2472万 | -1.9% |
| 01/05 | 7,350 | 7,710 | 7,350 | 7,540 | +3.57% | 116,500 | 3121億8812万 | +2.52% |
| 2025 |
| 12/30 | 7,300 | 7,330 | 7,250 | 7,280 | -0.95% | 44,100 | 3014億2302万 | -0.76% |
| 12/29 | 7,350 | 7,410 | 7,310 | 7,350 | 0% | 61,200 | 3043億2131万 | +0.38% |
| 12/26 | 7,440 | 7,470 | 7,300 | 7,350 | -1.21% | 47,100 | 3043億2131万 | +0.59% |
| 12/25 | 7,470 | 7,490 | 7,400 | 7,440 | -0.27% | 25,400 | 3080億4770万 | +2.09% |
| 12/24 | 7,500 | 7,560 | 7,440 | 7,460 | -0.93% | 44,000 | 3088億7578万 | +2.71% |
| 12/23 | 7,440 | 7,550 | 7,420 | 7,530 | +1.21% | 56,500 | 3117億7408万 | +4.09% |
| 12/22 | 7,540 | 7,570 | 7,440 | 7,440 | -1.33% | 79,700 | 3080億4770万 | +3.1% |
| 12/19 | 7,350 | 7,620 | 7,320 | 7,540 | +5.45% | 202,600 | 3121億8812万 | +4.62% |
| 12/18 | 7,150 | 7,210 | 7,080 | 7,150 | -0.69% | 61,500 | 2960億4046万 | -0.54% |
| 12/17 | 7,240 | 7,240 | 7,160 | 7,200 | -0.55% | 45,500 | 2981億1067万 | +0.14% |
| 12/16 | 7,450 | 7,450 | 7,240 | 7,240 | -2.69% | 67,600 | 2997億6684万 | +0.75% |
| 12/15 | 7,480 | 7,570 | 7,400 | 7,440 | -1.98% | 74,000 | 3080億4770万 | +3.68% |
| 12/12 | 7,350 | 7,620 | 7,340 | 7,590 | +4.69% | 178,100 | 3142億5834万 | +5.98% |
| 12/11 | 7,400 | 7,450 | 7,210 | 7,250 | -1.63% | 81,000 | 3001億8089万 | +1.46% |
| 12/10 | 7,410 | 7,530 | 7,360 | 7,370 | -0.41% | 105,000 | 3051億4940万 | +3.22% |
| 12/09 | 7,640 | 7,640 | 7,330 | 7,400 | -3.52% | 169,700 | 3063億9153万 | +3.7% |
| 12/08 | 7,290 | 7,680 | 7,140 | 7,670 | +6.38% | 278,100 | 3175億7068万 | +7.66% |
| 12/05 | 7,120 | 7,270 | 7,120 | 7,210 | 0% | 87,800 | 2985億2472万 | +1.59% |
| 12/04 | 7,160 | 7,240 | 7,120 | 7,210 | +0.7% | 76,900 | 2985億2472万 | +1.78% |
| 12/03 | （5%ルール）JPモルガン・アセット・マネジメント(アジア・パシ…（0.18%）JPモルガン証券（0.26%）JPモルガン・アセット・マネジメント（4.58%） |
| 12/03 | 7,240 | 7,250 | 7,110 | 7,160 | -0.14% | 81,500 | 2964億5450万 | +1.2% |
| 12/02 | 7,220 | 7,390 | 7,160 | 7,170 | -0.83% | 90,400 | 2968億6855万 | +1.34% |
| 12/01 | 7,270 | 7,310 | 7,210 | 7,230 | -1.36% | 57,800 | 2993億5280万 | +2.26% |
| 11/28 | 7,360 | 7,420 | 7,290 | 7,330 | 0% | 76,700 | 3034億9323万 | +3.71% |
| 11/27 | 7,080 | 7,350 | 7,010 | 7,330 | +3.97% | 86,900 | 3034億9323万 | +3.82% |
| 11/26 | 7,000 | 7,060 | 6,900 | 7,050 | +1.44% | 87,600 | 2919億4万 | +0.13% |
| 11/25 | 6,980 | 7,050 | 6,890 | 6,950 | -0.14% | 121,300 | 2877億5961万 | -1.15% |
| 11/21 | 6,850 | 6,970 | 6,810 | 6,960 | +1.16% | 152,200 | 2881億7365万 | -0.84% |
| 11/20 | 6,940 | 6,940 | 6,850 | 6,880 | +0.88% | 96,500 | 2848億6131万 | -1.87% |
| 11/19 | 6,700 | 6,880 | 6,610 | 6,820 | +1.19% | 149,900 | 2823億7706万 | -2.63% |
| 11/18 | 6,970 | 7,020 | 6,690 | 6,740 | -4.67% | 186,400 | 2790億6471万 | -3.6% |
| 11/17 | 6,860 | 7,070 | 6,780 | 7,070 | -2.08% | 289,200 | 2927億2812万 | +1.06% |
| 11/14 | 7,050 | 7,260 | 7,050 | 7,220 | +1.98% | 175,200 | 2989億3876万 | +3.33% |
| 11/13 | 7,280 | 7,300 | 7,040 | 7,080 | -1.26% | 184,600 | 2931億4216万 | +1.61% |
| 11/12 | 7,100 | 7,380 | 6,960 | 7,170 | +0.99% | 378,800 | 2968億6855万 | +3.05% |
| 11/11 | （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) |
| 11/11 | 7,100 | 7,110 | 6,960 | 7,100 | +1.28% | 179,200 | 2939億7025万 | +2.29% |
| 11/10 | 7,180 | 7,250 | 7,010 | 7,010 | -0.85% | 207,400 | 2902億4386万 | +1.27% |
| 11/07 | 7,110 | 7,180 | 7,010 | 7,070 | -1.94% | 180,400 | 2927億2812万 | +2.37% |
| 11/06 | 7,200 | 7,260 | 7,100 | 7,210 | +1.84% | 102,800 | 2985億2472万 | +4.77% |
| 11/05 | 7,130 | 7,210 | 6,860 | 7,080 | -2.75% | 231,900 | 2931億4216万 | +3.28% |
| 11/04 | 7,230 | 7,430 | 7,230 | 7,280 | +2.39% | 167,400 | 3014億2302万 | +6.6% |
| 10/31 | 7,030 | 7,110 | 6,960 | 7,110 | +1.86% | 117,300 | 2943億8429万 | +4.59% |
| 10/30 | 6,840 | 7,020 | 6,840 | 6,980 | +1.16% | 357,000 | 2890億174万 | +3.04% |
| 10/29 | 6,970 | 7,030 | 6,890 | 6,900 | -1% | 94,000 | 2856億8940万 | +2.19% |
| 10/28 | 7,160 | 7,170 | 6,960 | 6,970 | -2.65% | 114,700 | 2885億8769万 | +3.5% |
| 10/27 | 7,200 | 7,270 | 7,120 | 7,160 | +1.42% | 101,600 | 2964億5450万 | +6.64% |
| 10/24 | 7,160 | 7,190 | 7,060 | 7,060 | -1.4% | 89,900 | 2923億1408万 | +5.53% |
| 10/23 | 7,110 | 7,200 | 7,000 | 7,160 | +0.42% | 152,400 | 2964億5450万 | +7.38% |
| 10/22 | 6,970 | 7,170 | 6,890 | 7,130 | +3.78% | 198,000 | 2952億1238万 | +7.25% |
| 10/21 | 6,860 | 6,890 | 6,740 | 6,870 | +1.18% | 93,500 | 2844億4727万 | +3.57% |
| 10/20 | 6,760 | 6,810 | 6,670 | 6,790 | +1.95% | 128,300 | 2811億3493万 | +2.44% |
| 10/17 | 6,740 | 6,780 | 6,610 | 6,660 | -1.48% | 70,900 | 2757億5237万 | +0.51% |
| 10/16 | 6,790 | 6,820 | 6,680 | 6,760 | +1.05% | 70,500 | 2798億9280万 | +1.91% |
| 10/15 | 6,620 | 6,750 | 6,570 | 6,690 | +2.45% | 192,600 | 2769億9450万 | +0.77% |
| 10/14 | 6,680 | 6,820 | 6,510 | 6,530 | -4.53% | 158,300 | 2703億6982万 | -1.7% |
| 10/10 | 6,760 | 6,890 | 6,740 | 6,840 | -0.15% | 118,000 | 2832億514万 | +2.92% |
| 10/09 | 6,790 | 6,870 | 6,780 | 6,850 | +1.48% | 89,800 | 2836億1918万 | +3.32% |
| 10/08 | 6,830 | 6,840 | 6,620 | 6,750 | -1.03% | 209,200 | 2794億7876万 | +2.01% |
| 10/07 | 6,790 | 6,910 | 6,770 | 6,820 | +1.19% | 95,300 | 2823億7706万 | +3.21% |
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。
