| 2026 |
| 03/06 | 2,018 | 2,025 | 1,969 | 2,009 | -1.86% | 67,800 | 244億1484万 | -2.95% |
| 03/05 | 2,026 | 2,072 | 2,011 | 2,047 | +3.91% | 131,700 | 248億7665万 | -0.92% |
| 03/04 | 2,027 | 2,047 | 1,930 | 1,970 | -5.15% | 157,700 | 239億4088万 | -4.42% |
| 03/03 | 2,162 | 2,170 | 2,077 | 2,077 | -4.33% | 102,700 | 252億4123万 | +0.87% |
| 03/02 | 2,173 | 2,188 | 2,130 | 2,171 | -2.3% | 96,400 | 263億8358万 | +5.75% |
| 02/27 | 2,128 | 2,227 | 2,128 | 2,222 | +3.88% | 119,900 | 270億337万 | +8.66% |
| 02/26 | 2,150 | 2,164 | 2,126 | 2,139 | -0.47% | 54,900 | 259億9470万 | +5.21% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,072株（0.6%）+0.01% |
| 02/25 | 2,165 | 2,168 | 2,143 | 2,149 | -0.65% | 56,300 | 261億1622万 | +6.12% |
| 02/24 | 2,125 | 2,172 | 2,093 | 2,163 | +1.5% | 75,700 | 262億8636万 | +7.19% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,872株（0.59%）-0.01% |
| 02/20 | 2,167 | 2,168 | 2,122 | 2,131 | -1.25% | 46,700 | 258億9748万 | +5.91% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,172株（0.6%）+0.02% |
| 02/19 | 2,140 | 2,167 | 2,113 | 2,158 | +1.31% | 56,600 | 262億2560万 | +7.58% |
| 02/18 | 2,134 | 2,142 | 2,111 | 2,130 | +0.76% | 44,300 | 258億8532万 | +6.61% |
| 02/17 | 2,155 | 2,157 | 2,112 | 2,114 | -1.67% | 50,800 | 256億9088万 | +6.23% |
| 02/16 | 2,150 | 2,166 | 2,125 | 2,150 | +0.47% | 82,200 | 261億2838万 | +8.37% |
| 02/13 | 2,169 | 2,185 | 2,117 | 2,140 | -0.83% | 104,200 | 260億685万 | +8.35% |
| 02/12 | 2,099 | 2,169 | 2,071 | 2,158 | +1.46% | 224,000 | 262億2560万 | +9.77% |
| 02/10 | （IR情報）15:30 代表取締役の異動ならびに役員・執行役員の人事に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期通期業績予想および配当予想の修正に関するお知らせ |
| 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 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 02/10 | 2,101 | 2,135 | 2,080 | 2,127 | +0.76% | 149,900 | 258億4886万 | +8.85% |
| 02/09 | 2,066 | 2,115 | 2,053 | 2,111 | +6.72% | 226,700 | 256億5442万 | +8.65% |
| 02/06 | 1,970 | 1,978 | 1,947 | 1,978 | -0.35% | 37,900 | 240億3811万 | +2.38% |
| 02/05 | 1,977 | 1,993 | 1,966 | 1,985 | +0.97% | 48,500 | 241億2318万 | +2.96% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,372株（0.58%）-0.02% |
| 02/04 | 1,947 | 1,972 | 1,938 | 1,966 | +0.92% | 39,200 | 238億9227万 | +2.34% |
| 02/03 | 1,910 | 1,954 | 1,902 | 1,948 | +3.07% | 52,000 | 236億7352万 | +1.72% |
| 02/02 | 1,933 | 1,942 | 1,890 | 1,890 | -1.2% | 51,700 | 229億6867万 | -1% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,672株（0.6%）+0.08% |
| 01/30 | 1,906 | 1,922 | 1,895 | 1,913 | +0.37% | 45,800 | 232億4818万 | +0.37% |
| 01/29 | 1,907 | 1,915 | 1,886 | 1,906 | -0.31% | 47,200 | 231億6311万 | +0.21% |
| 01/28 | 1,910 | 1,922 | 1,880 | 1,912 | -0.78% | 64,400 | 232億3603万 | +0.79% |
| 01/27 | 1,898 | 1,930 | 1,873 | 1,927 | +1.53% | 56,600 | 234億1832万 | +1.85% |
| 01/26 | （IR情報）15:30 当社子会社のインドにおける現地法人設立に関するお知らせ |
| 01/26 | 1,933 | 1,933 | 1,891 | 1,898 | -2.22% | 86,100 | 230億6589万 | +0.69% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,872株（0.52%）新規 |
| 01/23 | 1,968 | 1,972 | 1,941 | 1,941 | -1.37% | 43,300 | 235億8846万 | +3.24% |
| 01/22 | 1,932 | 1,972 | 1,932 | 1,968 | +1.86% | 43,500 | 239億1658万 | +5.07% |
| 01/21 | 1,922 | 1,941 | 1,911 | 1,932 | -0.51% | 54,700 | 234億7908万 | +3.59% |
| 01/20 | 1,970 | 1,970 | 1,940 | 1,942 | -1.62% | 71,000 | 236億61万 | +4.52% |
| 01/19 | 1,995 | 1,995 | 1,942 | 1,974 | -1.05% | 65,300 | 239億8950万 | +6.7% |
| 01/16 | 1,983 | 2,006 | 1,972 | 1,995 | +0.76% | 73,300 | 242億4470万 | +8.37% |
| 01/15 | 1,950 | 1,980 | 1,947 | 1,980 | +1.18% | 61,800 | 240億6241万 | +8.08% |
| 01/14 | 1,948 | 1,968 | 1,945 | 1,957 | +0.46% | 78,300 | 237億8290万 | +7.41% |
| 01/13 | 1,991 | 1,991 | 1,946 | 1,948 | -0.05% | 86,700 | 236億7352万 | +7.45% |
| 01/09 | 1,931 | 1,963 | 1,931 | 1,949 | +1.35% | 58,900 | 236億8568万 | +8.04% |
| 01/08 | 1,925 | 1,947 | 1,910 | 1,923 | +0.1% | 67,500 | 233億6971万 | +7.07% |
| 01/07 | 1,893 | 1,943 | 1,880 | 1,921 | +2.84% | 124,100 | 233億4540万 | +7.32% |
| 01/06 | 1,845 | 1,869 | 1,845 | 1,868 | +1.58% | 39,300 | 227億131万 | +4.65% |
| 01/05 | 1,860 | 1,865 | 1,830 | 1,839 | -0.33% | 44,400 | 223億4888万 | +3.31% |
| 2025 |
| 12/30 | 1,861 | 1,864 | 1,845 | 1,845 | -0.86% | 23,900 | 224億2179万 | +3.83% |
| 12/29 | 1,838 | 1,868 | 1,832 | 1,861 | +2.25% | 69,800 | 226億1624万 | +5.02% |
| 12/26 | 1,809 | 1,823 | 1,805 | 1,820 | +0.61% | 28,800 | 221億1797万 | +2.94% |
| 12/25 | （IR情報）18:00 当社子会社のベトナムにおける支店開設に関するお知らせ |
| 12/25 | 1,817 | 1,817 | 1,803 | 1,809 | +0.5% | 19,100 | 219億8429万 | +2.55% |
| 12/24 | 1,837 | 1,838 | 1,799 | 1,800 | -1.64% | 31,300 | 218億7492万 | +2.33% |
| 12/23 | 1,800 | 1,830 | 1,793 | 1,830 | +2.06% | 48,200 | 222億3950万 | +4.1% |
| 12/22 | 1,800 | 1,808 | 1,787 | 1,793 | -0.17% | 46,200 | 217億8985万 | +2.11% |
| 12/19 | 1,785 | 1,797 | 1,784 | 1,796 | +0.9% | 38,400 | 218億2631万 | +2.34% |
| 12/18 | 1,771 | 1,780 | 1,760 | 1,780 | +0.96% | 23,700 | 216億3187万 | +1.54% |
| 12/17 | 1,756 | 1,765 | 1,742 | 1,763 | +0.4% | 27,000 | 214億2527万 | +0.46% |
| 12/16 | 1,790 | 1,790 | 1,752 | 1,756 | -1.79% | 30,300 | 213億4020万 | -0.17% |
| 12/15 | 1,764 | 1,788 | 1,759 | 1,788 | +1.13% | 36,900 | 217億2909万 | +1.48% |
| 12/12 | 1,751 | 1,777 | 1,750 | 1,768 | +2.02% | 62,400 | 214億8603万 | +0.28% |
| 12/11 | 1,756 | 1,764 | 1,733 | 1,733 | -1.31% | 34,300 | 210億6069万 | -1.81% |
| 12/10 | 1,764 | 1,764 | 1,745 | 1,756 | +0.34% | 32,900 | 213億4020万 | -0.62% |
| 12/09 | 1,758 | 1,780 | 1,738 | 1,750 | -0.68% | 44,400 | 212億6728万 | -1.07% |
| 12/08 | 1,738 | 1,762 | 1,729 | 1,762 | +1.79% | 32,800 | 214億1312万 | -0.51% |
| 12/05 | 1,742 | 1,745 | 1,725 | 1,731 | -0.57% | 31,600 | 210億3638万 | -2.31% |
| 12/04 | 1,728 | 1,744 | 1,725 | 1,741 | +0.64% | 30,000 | 211億5791万 | -1.86% |
| 12/03 | 1,742 | 1,747 | 1,725 | 1,730 | -0.92% | 39,000 | 210億2423万 | -2.64% |
| 12/02 | 1,770 | 1,770 | 1,746 | 1,746 | -1.36% | 29,500 | 212億1867万 | -2.08% |
| 12/01 | 1,789 | 1,792 | 1,765 | 1,770 | -0.9% | 41,400 | 215億1034万 | -1.01% |
| 11/28 | 1,756 | 1,788 | 1,756 | 1,786 | +1.77% | 55,700 | 217億478万 | -0.33% |
| 11/27 | 1,753 | 1,765 | 1,743 | 1,755 | +0.34% | 33,500 | 213億2805万 | -2.23% |
| 11/26 | 1,740 | 1,749 | 1,736 | 1,749 | +0.81% | 20,700 | 212億5513万 | -2.73% |
| 11/25 | 1,750 | 1,768 | 1,734 | 1,735 | -0.8% | 38,600 | 210億8499万 | -3.72% |
| 11/21 | 1,700 | 1,749 | 1,697 | 1,749 | +1.98% | 45,900 | 212億5513万 | -3.05% |
| 11/20 | 1,725 | 1,730 | 1,711 | 1,715 | +0.65% | 51,100 | 208億4194万 | -5.09% |
| 11/19 | 1,753 | 1,758 | 1,704 | 1,704 | -2.8% | 87,800 | 207億826万 | -5.86% |
| 11/18 | 1,780 | 1,788 | 1,753 | 1,753 | -1.85% | 76,600 | 213億374万 | -3.2% |
| 11/17 | 1,770 | 1,786 | 1,761 | 1,786 | +1.36% | 83,200 | 217億478万 | -1.43% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 54,300株（0.44%）-0.07%義務消失 |
| 11/14 | 1,747 | 1,777 | 1,738 | 1,762 | +0.28% | 122,000 | 214億1312万 | -2.81% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 62,800株（0.51%）-0.11% |
| 11/13 | 1,749 | 1,781 | 1,730 | 1,757 | -4.56% | 340,000 | 213億5235万 | -3.2% |
| 11/12 | （IR情報）15:30 2026年3月期通期業績予想および配当予想の修正に関するお知らせ |
| 11/12 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/12 | （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) |
| 11/12 | 1,850 | 1,863 | 1,838 | 1,841 | -0.27% | 93,400 | 223億7318万 | +1.32% |
| 11/11 | 1,860 | 1,872 | 1,830 | 1,846 | +0.38% | 66,700 | 224億3395万 | +1.65% |
| 11/10 | 1,816 | 1,840 | 1,816 | 1,839 | +1.38% | 38,500 | 223億4888万 | +1.49% |
| 11/07 | 1,826 | 1,828 | 1,800 | 1,814 | -0.6% | 35,400 | 220億4506万 | +0.33% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 76,200株（0.62%）+0.03% |
| 11/06 | 1,790 | 1,838 | 1,787 | 1,825 | +2.53% | 70,100 | 221億7874万 | +1.05% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 72,500株（0.59%）-0.03% |
| 11/05 | 1,800 | 1,803 | 1,747 | 1,780 | -1.49% | 65,400 | 216億3187万 | -1.44% |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 76,400株（0.62%）+0.12% |
| 11/04 | 1,785 | 1,822 | 1,777 | 1,807 | +1.23% | 43,800 | 219億5999万 | -0.11% |
| 10/31 | 1,793 | 1,799 | 1,761 | 1,785 | -0.45% | 59,600 | 216億9263万 | -1.49% |
| 10/30 | 1,781 | 1,807 | 1,781 | 1,793 | +0.67% | 66,900 | 217億8985万 | -1.16% |
| 10/29 | 1,836 | 1,837 | 1,781 | 1,781 | -2.14% | 60,700 | 216億4402万 | -1.98% |
| 10/28 | 1,870 | 1,870 | 1,820 | 1,820 | -3.09% | 56,900 | 221億1797万 | 0% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 61,000株（0.5%）再IN |
| 10/27 | 1,863 | 1,880 | 1,856 | 1,878 | +1.02% | 54,000 | 228億2283万 | +3.24% |
| 10/24 | 1,875 | 1,877 | 1,851 | 1,859 | -0.8% | 29,500 | 225億9193万 | +2.37% |
| 10/23 | 1,857 | 1,874 | 1,840 | 1,874 | +0.59% | 48,400 | 227億7422万 | +3.36% |
| 10/22 | 1,846 | 1,863 | 1,840 | 1,863 | +1.53% | 51,600 | 226億4054万 | +2.93% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 58,500株（0.48%）-0.02%義務消失 |
| 10/21 | 1,849 | 1,857 | 1,833 | 1,835 | -0.54% | 45,700 | 223億27万 | +1.55% |
| 10/20 | 1,817 | 1,848 | 1,815 | 1,845 | +2.61% | 49,300 | 224億2179万 | +2.22% |
| 10/17 | 1,807 | 1,812 | 1,790 | 1,798 | -1.05% | 27,000 | 218億5061万 | -0.28% |
| 10/16 | 1,785 | 1,817 | 1,785 | 1,817 | +2.02% | 25,800 | 220億8152万 | +0.83% |
| 10/15 | 1,751 | 1,787 | 1,751 | 1,781 | +2.06% | 30,700 | 216億4402万 | -1.17% |
| 10/14 | 1,750 | 1,791 | 1,733 | 1,745 | -1.63% | 59,600 | 212億652万 | -3.16% |
| 10/10 | 1,793 | 1,793 | 1,759 | 1,774 | -2.1% | 52,300 | 215億5895万 | -1.61% |
| 10/09 | 1,812 | 1,826 | 1,792 | 1,812 | +0.44% | 45,000 | 220億2075万 | +0.61% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 61,300株（0.5%）再IN |
| 10/08 | 1,804 | 1,828 | 1,803 | 1,804 | -0.33% | 24,300 | 219億2353万 | +0.39% |
| 10/07 | 1,811 | 1,826 | 1,800 | 1,810 | +0.17% | 39,500 | 219億9645万 | +0.89% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 60,700株（0.49%）-0.01%義務消失 |
| 09/30 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
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。
