| 2026 |
| 04/21 | 6,520 | 6,530 | 6,370 | 6,370 | -0.93% | 146,600 | 5274億9028万 | +4.87% |
| 04/20 | 6,540 | 6,600 | 6,420 | 6,430 | -1.53% | 150,700 | 5324億5879万 | +5.98% |
| 04/17 | 6,530 | 6,600 | 6,500 | 6,530 | -1.36% | 116,900 | 5407億3964万 | +7.72% |
| 04/16 | 6,440 | 6,730 | 6,440 | 6,620 | +3.28% | 236,400 | 5481億9241万 | +9.48% |
| 04/15 | 6,680 | 6,680 | 6,380 | 6,410 | -2.58% | 224,300 | 5308億262万 | +6.14% |
| 04/14 | 6,480 | 6,620 | 6,480 | 6,580 | +4.44% | 318,100 | 5448億8007万 | +9.07% |
| 04/13 | 6,200 | 6,380 | 6,190 | 6,300 | 0% | 134,400 | 5216億9368万 | +4.84% |
| 04/10 | 6,340 | 6,370 | 6,270 | 6,300 | 0% | 181,300 | 5216億9368万 | +4.81% |
| 04/09 | 6,300 | 6,360 | 6,230 | 6,300 | -0.79% | 205,800 | 5216億9368万 | +4.67% |
| 04/08 | 6,220 | 6,350 | 6,110 | 6,350 | +7.26% | 327,300 | 5258億3411万 | +5.53% |
| 04/07 | 5,960 | 6,040 | 5,870 | 5,920 | -0.34% | 164,200 | 4902億2645万 | -1.86% |
| 04/06 | 5,840 | 6,040 | 5,810 | 5,940 | +1.02% | 163,600 | 4918億8262万 | -2.25% |
| 04/03 | 5,720 | 5,910 | 5,720 | 5,880 | +3.89% | 235,800 | 4869億1410万 | -3.67% |
| 04/02 | 5,770 | 5,880 | 5,600 | 5,660 | -1.39% | 248,800 | 4686億9623万 | -7.52% |
| 04/01 | 5,850 | 5,850 | 5,550 | 5,740 | +4.94% | 328,600 | 4753億2091万 | -6.79% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 5,570 | 5,690 | 5,470 | 5,470 | -3.87% | 333,600 | 4529億6261万 | -11.32% |
| 03/30 | 5,630 | 5,750 | 5,520 | 5,690 | -4.37% | 348,200 | 2355億9024万 | -7.9% |
| 03/27 | 5,840 | 5,960 | 5,760 | 5,950 | +0.51% | 280,000 | 4927億1070万 | -3.67% |
| 03/26 | 5,935 | 6,075 | 5,830 | 5,920 | +0.34% | 307,400 | 4902億2645万 | -3.8% |
| 03/25 | 5,845 | 5,925 | 5,770 | 5,900 | +3.6% | 261,000 | 4885億7027万 | -3.77% |
| 03/24 | 5,860 | 5,910 | 5,650 | 5,695 | +1.61% | 401,600 | 4715億9453万 | -6.69% |
| 03/23 | 5,615 | 5,745 | 5,565 | 5,605 | -6.35% | 591,400 | 4641億4176万 | -8.05% |
| 03/19 | 6,040 | 6,130 | 5,985 | 5,985 | -3.31% | 337,400 | 4956億900万 | -1.45% |
| 03/18 | 6,000 | 6,215 | 5,930 | 6,190 | +1.06% | 486,000 | 5125億8475万 | +3.08% |
| 03/17 | 6,330 | 6,345 | 6,125 | 6,125 | -0.89% | 196,200 | 5072億219万 | +3.38% |
| 03/16 | 6,275 | 6,310 | 6,080 | 6,180 | -2.06% | 329,000 | 5117億5666万 | +5.86% |
| 03/13 | 6,135 | 6,390 | 6,135 | 6,310 | +2.35% | 357,800 | 5225億2177万 | +9.74% |
| 03/12 | 6,280 | 6,365 | 6,105 | 6,165 | -3.97% | 326,200 | 5105億1453万 | +8.98% |
| 03/11 | 6,375 | 6,525 | 6,360 | 6,420 | +2.8% | 268,400 | 5316億3071万 | +15.28% |
| 03/10 | （IR情報）16:30 役員の異動に関するお知らせ |
| 03/10 | 6,150 | 6,300 | 6,115 | 6,245 | +4.26% | 362,800 | 5171億3921万 | +14.21% |
| 03/09 | 5,930 | 6,115 | 5,875 | 5,990 | -5.59% | 554,800 | 4960億2304万 | +11.5% |
| 03/06 | 6,310 | 6,435 | 6,240 | 6,345 | -2.46% | 337,200 | 5254億2007万 | +20.24% |
| 03/05 | 6,605 | 6,700 | 6,415 | 6,505 | +4.08% | 427,600 | 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 | 6,575 | 6,715 | 6,205 | 6,250 | -7.06% | 702,800 | 5175億5326万 | +23.69% |
| 03/03 | 7,030 | 7,130 | 6,675 | 6,725 | -4.34% | 446,200 | 5568億8731万 | +35.89% |
| 03/02 | 6,625 | 7,160 | 6,620 | 7,030 | +6.11% | 827,600 | 5821億4390万 | +45.55% |
| 02/27 | 6,335 | 6,675 | 6,185 | 6,625 | +5.66% | 733,800 | 5486億645万 | +40.96% |
| 02/26 | 6,495 | 6,495 | 6,165 | 6,270 | -5.43% | 857,000 | 5192億943万 | +36.75% |
| 02/25 | 5,985 | 6,720 | 5,980 | 6,630 | +11.06% | 1,418,400 | 5490億2050万 | +47.79% |
| 02/24 | 5,805 | 6,090 | 5,775 | 5,970 | +4.1% | 904,200 | 4943億6687万 | +36.55% |
| 02/20 | 5,640 | 5,930 | 5,615 | 5,735 | +1.33% | 678,600 | 4749億687万 | +33.84% |
| 02/19 | 5,500 | 5,710 | 5,485 | 5,660 | +5.3% | 615,400 | 4686億9623万 | +34.6% |
| 02/18 | 5,300 | 5,435 | 5,235 | 5,375 | +0.75% | 358,600 | 4450億9580万 | +30.18% |
| 02/17 | 5,260 | 5,535 | 5,260 | 5,335 | +2.4% | 557,800 | 4417億8346万 | +31.4% |
| 02/16 | 5,525 | 5,555 | 5,115 | 5,210 | -5.62% | 717,200 | 4314億3239万 | +30.58% |
| 02/13 | 6,080 | 6,085 | 5,470 | 5,520 | +9.74% | 1,225,400 | 4571億304万 | +40.6% |
| 02/12 | 5,030 | 5,030 | 5,030 | 5,030 | +17.52% | 119,000 | 4165億2686万 | +30.68% |
| 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 | （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 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 | 4,245 | 4,280 | 4,210 | 4,280 | +2.15% | 367,600 | 3544億2047万 | +12.87% |
| 02/09 | 4,250 | 4,265 | 4,170 | 4,190 | +6.08% | 374,800 | 3469億6770万 | +11.08% |
| 02/06 | 3,975 | 4,005 | 3,930 | 3,950 | -0.88% | 194,200 | 3270億9366万 | +5.33% |
| 02/05 | 4,010 | 4,035 | 3,965 | 3,985 | 0% | 226,600 | 3299億9196万 | +6.58% |
| 02/04 | 3,950 | 4,030 | 3,925 | 3,985 | +0.63% | 253,600 | 3299億9196万 | +6.92% |
| 02/03 | 3,930 | 3,985 | 3,850 | 3,960 | +1.8% | 348,600 | 3279億2174万 | +6.57% |
| 02/02 | 3,890 | 4,045 | 3,870 | 3,890 | +1.04% | 469,400 | 3221億2515万 | +4.94% |
| 01/30 | 3,800 | 3,885 | 3,755 | 3,850 | +6.35% | 527,800 | 3188億1280万 | +4% |
| 01/29 | 3,615 | 3,665 | 3,585 | 3,620 | -0.55% | 238,200 | 2997億6684万 | -2.08% |
| 01/28 | 3,585 | 3,665 | 3,560 | 3,640 | +0.55% | 146,000 | 3014億2302万 | -1.7% |
| 01/27 | 3,600 | 3,655 | 3,580 | 3,620 | -0.28% | 134,800 | 2997億6684万 | -2.16% |
| 01/26 | 3,640 | 3,705 | 3,595 | 3,630 | -3.2% | 153,800 | 3005億9493万 | -1.87% |
| 01/23 | 3,805 | 3,805 | 3,740 | 3,750 | -1.19% | 93,800 | 3105億3195万 | +1.38% |
| 01/22 | 3,820 | 3,825 | 3,775 | 3,795 | +1.07% | 150,200 | 3142億5834万 | +2.62% |
| 01/21 | 3,700 | 3,795 | 3,700 | 3,755 | -0.53% | 154,000 | 3109億4600万 | +1.54% |
| 01/20 | 3,750 | 3,810 | 3,750 | 3,775 | -0.66% | 136,600 | 3126億217万 | +2.25% |
| 01/19 | 3,735 | 3,800 | 3,700 | 3,800 | +0.26% | 174,600 | 3146億7238万 | +3.01% |
| 01/16 | 3,705 | 3,800 | 3,695 | 3,790 | +1.61% | 108,400 | 3138億4429万 | +2.85% |
| 01/15 | 3,730 | 3,760 | 3,705 | 3,730 | -0.8% | 132,200 | 3088億7578万 | +1.17% |
| 01/14 | 3,690 | 3,780 | 3,675 | 3,760 | +2.87% | 172,200 | 3113億6004万 | +2.12% |
| 01/13 | 3,645 | 3,700 | 3,615 | 3,655 | +1.95% | 242,400 | 3026億6514万 | -0.54% |
| 01/09 | 3,625 | 3,640 | 3,570 | 3,585 | -0.28% | 156,000 | 2968億6855万 | -2.37% |
| 01/08 | 3,595 | 3,645 | 3,580 | 3,595 | -0.55% | 200,200 | 2976億9663万 | -2.1% |
| 01/07 | 3,585 | 3,620 | 3,560 | 3,615 | +0.28% | 255,800 | 2993億5280万 | -1.58% |
| 01/06 | 3,745 | 3,765 | 3,545 | 3,605 | -4.38% | 551,000 | 2985億2472万 | -1.9% |
| 01/05 | 3,675 | 3,855 | 3,675 | 3,770 | +3.57% | 233,000 | 3121億8812万 | +2.5% |
| 2025 |
| 12/30 | 3,650 | 3,665 | 3,625 | 3,640 | -0.95% | 88,200 | 3014億2302万 | -0.76% |
| 12/29 | 3,675 | 3,705 | 3,655 | 3,675 | 0% | 122,400 | 3043億2131万 | +0.38% |
| 12/26 | 3,720 | 3,735 | 3,650 | 3,675 | -1.21% | 94,200 | 3043億2131万 | +0.6% |
| 12/25 | 3,735 | 3,745 | 3,700 | 3,720 | -0.27% | 50,800 | 3080億4770万 | +2.09% |
| 12/24 | 3,750 | 3,780 | 3,720 | 3,730 | -0.93% | 88,000 | 3088億7578万 | +2.7% |
| 12/23 | 3,720 | 3,775 | 3,710 | 3,765 | +1.21% | 113,000 | 3117億7408万 | +4.09% |
| 12/22 | 3,770 | 3,785 | 3,720 | 3,720 | -1.33% | 159,400 | 3080億4770万 | +3.1% |
| 12/19 | 3,675 | 3,810 | 3,660 | 3,770 | +5.45% | 405,200 | 3121億8812万 | +4.61% |
| 12/18 | 3,575 | 3,605 | 3,540 | 3,575 | -0.69% | 123,000 | 2960億4046万 | -0.53% |
| 12/17 | 3,620 | 3,620 | 3,580 | 3,600 | -0.55% | 91,000 | 2981億1067万 | +0.14% |
| 12/16 | 3,725 | 3,725 | 3,620 | 3,620 | -2.69% | 135,200 | 2997億6684万 | +0.75% |
| 12/15 | 3,740 | 3,785 | 3,700 | 3,720 | -1.98% | 148,000 | 3080億4770万 | +3.68% |
| 12/12 | 3,675 | 3,810 | 3,670 | 3,795 | +4.69% | 356,200 | 3142億5834万 | +5.98% |
| 12/11 | 3,700 | 3,725 | 3,605 | 3,625 | -1.63% | 162,000 | 3001億8089万 | +1.46% |
| 12/10 | 3,705 | 3,765 | 3,680 | 3,685 | -0.41% | 210,000 | 3051億4940万 | +3.22% |
| 12/09 | 3,820 | 3,820 | 3,665 | 3,700 | -3.52% | 339,400 | 3063億9153万 | +3.7% |
| 12/08 | 3,645 | 3,840 | 3,570 | 3,835 | +6.38% | 556,200 | 3175億7068万 | +7.66% |
| 12/05 | 3,560 | 3,635 | 3,560 | 3,605 | 0% | 175,600 | 2985億2472万 | +1.61% |
| 12/04 | 3,580 | 3,620 | 3,560 | 3,605 | +0.7% | 153,800 | 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 | 3,620 | 3,625 | 3,555 | 3,580 | -0.14% | 163,000 | 2964億5450万 | +1.22% |
| 12/02 | 3,610 | 3,695 | 3,580 | 3,585 | -0.83% | 180,800 | 2968億6855万 | +1.36% |
| 12/01 | 3,635 | 3,655 | 3,605 | 3,615 | -1.36% | 115,600 | 2993億5280万 | +2.26% |
| 11/28 | 3,680 | 3,710 | 3,645 | 3,665 | 0% | 153,400 | 3034億9323万 | +3.71% |
| 11/27 | 3,540 | 3,675 | 3,505 | 3,665 | +3.97% | 173,800 | 3034億9323万 | +3.82% |
| 11/26 | 3,500 | 3,530 | 3,450 | 3,525 | +1.44% | 175,200 | 2919億4万 | +0.11% |
| 11/25 | 3,490 | 3,525 | 3,445 | 3,475 | -0.14% | 242,600 | 2877億5961万 | -1.14% |
| 11/21 | 3,425 | 3,485 | 3,405 | 3,480 | +1.16% | 304,400 | 2881億7365万 | -0.85% |
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。
