| 2026 |
| 03/09 | 3,155 | 3,210 | 3,125 | 3,190 | -3.19% | 97,600 | 511億8036万 | -2.74% |
| 03/06 | 3,290 | 3,315 | 3,255 | 3,295 | -1.49% | 53,700 | 528億6498万 | +0.7% |
| 03/05 | 3,355 | 3,380 | 3,310 | 3,345 | +3.88% | 61,600 | 536億6718万 | +2.58% |
| 03/04 | 3,290 | 3,310 | 3,180 | 3,220 | -4.17% | 110,900 | 516億6168万 | -0.86% |
| 03/04 | （空売り報告）UBS AG 116,216株（0.72%）+0.04% |
| 03/03 | 3,440 | 3,455 | 3,360 | 3,360 | -2.33% | 67,700 | 539億784万 | +3.7% |
| 03/02 | 3,410 | 3,470 | 3,385 | 3,440 | -1.15% | 75,000 | 551億9136万 | +6.57% |
| 02/27 | 3,460 | 3,490 | 3,435 | 3,480 | +1.16% | 56,700 | 558億3312万 | +8.28% |
| 02/27 | （空売り報告）UBS AG 110,216株（0.68%）-0.09% |
| 02/26 | （IR情報）16:30 役員等の人事異動に関するお知らせ |
| 02/26 | 3,410 | 3,455 | 3,385 | 3,440 | +1.47% | 147,900 | 551億9136万 | +7.63% |
| 02/25 | 3,385 | 3,420 | 3,370 | 3,390 | -0.15% | 79,500 | 543億8916万 | +6.6% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 78,361株（0.48%）-0.04%義務消失 |
| 02/24 | 3,340 | 3,405 | 3,320 | 3,395 | +2.57% | 91,100 | 544億6938万 | +7.2% |
| 02/20 | 3,305 | 3,325 | 3,300 | 3,310 | -0.15% | 45,700 | 531億564万 | +4.88% |
| 02/20 | （空売り報告）UBS AG 123,816株（0.77%）-0.04% |
| 02/19 | 3,310 | 3,340 | 3,305 | 3,315 | +0.15% | 63,300 | 531億8586万 | +5.34% |
| 02/19 | （空売り報告）UBS AG 130,316株（0.81%）+0.02% |
| 02/18 | 3,340 | 3,340 | 3,300 | 3,310 | -0.6% | 44,100 | 531億564万 | +5.48% |
| 02/17 | 3,335 | 3,345 | 3,300 | 3,330 | -1.33% | 54,800 | 534億2652万 | +6.49% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 84,461株（0.52%）再IN |
| 02/16 | 3,245 | 3,375 | 3,235 | 3,375 | +3.85% | 77,000 | 541億4850万 | +8.38% |
| 02/13 | 3,270 | 3,300 | 3,245 | 3,250 | -1.52% | 50,800 | 521億4300万 | +4.84% |
| 02/12 | 3,235 | 3,310 | 3,230 | 3,300 | +1.54% | 58,000 | 529億4520万 | +6.8% |
| 02/10 | 3,225 | 3,265 | 3,225 | 3,250 | +0.78% | 37,000 | 521億4300万 | +5.55% |
| 02/09 | 3,245 | 3,245 | 3,200 | 3,225 | +1.42% | 40,800 | 517億4190万 | +5.08% |
| 02/09 | （空売り報告）UBS AG 128,288株（0.79%）-0.01% |
| 02/06 | 3,155 | 3,185 | 3,135 | 3,180 | +0.79% | 45,400 | 510億1992万 | +3.96% |
| 02/05 | 3,150 | 3,170 | 3,135 | 3,155 | +0.16% | 65,400 | 506億1882万 | +3.41% |
| 02/04 | 3,135 | 3,175 | 3,125 | 3,150 | +0.16% | 26,900 | 505億3860万 | +3.58% |
| 02/03 | 3,175 | 3,190 | 3,145 | 3,145 | 0% | 48,800 | 504億5838万 | +3.73% |
| 02/02 | 3,195 | 3,215 | 3,115 | 3,145 | +4.83% | 120,700 | 504億5838万 | +4.07% |
| 02/02 | （空売り報告）UBS AG 128,716株（0.8%）+0.18% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算発表補足資料 |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,010 | 3,020 | 2,981 | 3,000 | 0% | 52,700 | 481億3200万 | -0.43% |
| 01/29 | 3,010 | 3,010 | 2,984 | 3,000 | -0.33% | 70,200 | 481億3200万 | -0.27% |
| 01/28 | 3,075 | 3,075 | 3,010 | 3,010 | -0.82% | 31,000 | 482億9244万 | +0.23% |
| 01/27 | 3,020 | 3,035 | 2,997 | 3,035 | +1.17% | 28,400 | 486億9354万 | +1.27% |
| 01/26 | 3,020 | 3,030 | 2,996 | 3,000 | -2.6% | 80,000 | 481億3200万 | +0.33% |
| 01/26 | （空売り報告）UBS AG 99,916株（0.62%）+0.12% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 80,167株（0.49%）-0.02%義務消失 |
| 01/23 | 3,100 | 3,105 | 3,070 | 3,080 | +0.33% | 29,100 | 494億1552万 | +3.18% |
| 01/22 | 3,065 | 3,090 | 3,050 | 3,070 | +1.32% | 26,000 | 492億5508万 | +3.09% |
| 01/21 | 3,015 | 3,035 | 3,005 | 3,030 | -0.33% | 28,600 | 486億1332万 | +2.02% |
| 01/20 | 3,100 | 3,100 | 3,040 | 3,040 | -1.3% | 37,200 | 487億7376万 | +2.6% |
| 01/19 | 3,120 | 3,120 | 3,055 | 3,080 | -1.28% | 36,500 | 494億1552万 | +4.12% |
| 01/16 | 3,085 | 3,130 | 3,070 | 3,120 | +1.3% | 26,800 | 500億5728万 | +5.76% |
| 01/16 | （空売り報告）UBS AG 81,816株（0.5%）新規 |
| 01/15 | 3,075 | 3,100 | 3,060 | 3,080 | 0% | 24,700 | 494億1552万 | +4.66% |
| 01/14 | 3,055 | 3,085 | 3,055 | 3,080 | +0.98% | 22,700 | 494億1552万 | +4.9% |
| 01/13 | 3,060 | 3,075 | 3,025 | 3,050 | +1.67% | 33,600 | 489億3420万 | +4.13% |
| 01/09 | 3,015 | 3,030 | 3,000 | 3,000 | -0.5% | 33,900 | 481億3200万 | +2.63% |
| 01/08 | 3,025 | 3,060 | 3,015 | 3,015 | 0% | 30,100 | 483億7266万 | +3.36% |
| 01/07 | 3,015 | 3,045 | 3,005 | 3,015 | +0.17% | 33,700 | 483億7266万 | +3.57% |
| 01/06 | 3,010 | 3,040 | 3,005 | 3,010 | +0.17% | 27,300 | 482億9244万 | +3.54% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 82,467株（0.51%）新規 |
| 01/05 | 2,990 | 3,015 | 2,981 | 3,005 | +1.25% | 36,300 | 482億1222万 | +3.51% |
| 2025 |
| 12/30 | 2,988 | 3,000 | 2,968 | 2,968 | -0.64% | 41,300 | 476億1859万 | +2.38% |
| 12/29 | 2,944 | 2,987 | 2,929 | 2,987 | +2.29% | 57,400 | 479億2342万 | +3.18% |
| 12/26 | 2,920 | 2,928 | 2,910 | 2,920 | +0.24% | 24,800 | 468億4848万 | +1.04% |
| 12/25 | 2,904 | 2,919 | 2,903 | 2,913 | +0.28% | 25,600 | 467億3617万 | +0.9% |
| 12/24 | 2,920 | 2,932 | 2,900 | 2,905 | -0.27% | 20,300 | 466億782万 | +0.73% |
| 12/23 | 2,898 | 2,913 | 2,883 | 2,913 | +1.04% | 33,700 | 467億3617万 | +1.15% |
| 12/22 | 2,899 | 2,900 | 2,866 | 2,883 | +0.38% | 30,800 | 462億5485万 | +0.21% |
| 12/19 | 2,861 | 2,880 | 2,851 | 2,872 | +0.38% | 36,000 | 460億7836万 | -0.07% |
| 12/18 | 2,865 | 2,873 | 2,849 | 2,861 | -0.14% | 24,000 | 459億188万 | -0.38% |
| 12/17 | 2,862 | 2,878 | 2,845 | 2,865 | +0.1% | 29,500 | 459億6606万 | -0.21% |
| 12/16 | 2,906 | 2,911 | 2,860 | 2,862 | -1.28% | 37,500 | 459億1792万 | -0.21% |
| 12/15 | 2,873 | 2,910 | 2,866 | 2,899 | +0.55% | 42,600 | 465億1155万 | +1.15% |
| 12/12 | 2,879 | 2,907 | 2,866 | 2,883 | +0.98% | 66,500 | 462億5485万 | +0.73% |
| 12/11 | 2,900 | 2,900 | 2,845 | 2,855 | -1.55% | 74,400 | 458億562万 | -0.17% |
| 12/10 | 2,928 | 2,930 | 2,892 | 2,900 | +0.35% | 43,200 | 465億2760万 | +1.47% |
| 12/09 | 2,933 | 2,935 | 2,890 | 2,890 | -1.93% | 48,400 | 463億6716万 | +1.19% |
| 12/08 | 2,925 | 2,947 | 2,904 | 2,947 | +1.97% | 34,900 | 472億8166万 | +3.48% |
| 12/05 | （IR情報）13:00 東京サービスセンター移転及び物流拠点名称変更に関するお知らせ |
| 12/05 | 2,907 | 2,910 | 2,889 | 2,890 | -1.2% | 36,300 | 463億6716万 | +1.87% |
| 12/04 | 2,900 | 2,929 | 2,900 | 2,925 | +1.07% | 23,200 | 469億2870万 | +3.43% |
| 12/03 | 2,867 | 2,907 | 2,850 | 2,894 | +1.9% | 31,100 | 464億3133万 | +2.62% |
| 12/02 | 2,890 | 2,898 | 2,840 | 2,840 | -1.05% | 35,200 | 455億6496万 | +0.89% |
| 12/01 | 2,929 | 2,930 | 2,870 | 2,870 | -2.01% | 39,500 | 460億4628万 | +2.1% |
| 11/28 | 2,916 | 2,929 | 2,906 | 2,929 | +0.69% | 26,300 | 469億9287万 | +4.46% |
| 11/27 | 2,898 | 2,915 | 2,885 | 2,909 | +0.87% | 24,200 | 466億7199万 | +4.04% |
| 11/26 | 2,866 | 2,895 | 2,866 | 2,884 | +0.59% | 22,200 | 462億7089万 | +3.52% |
| 11/25 | 2,888 | 2,890 | 2,858 | 2,867 | +0.17% | 27,600 | 459億9814万 | +3.2% |
| 11/21 | 2,838 | 2,886 | 2,830 | 2,862 | +0.32% | 32,400 | 459億1792万 | +3.36% |
| 11/20 | 2,860 | 2,876 | 2,836 | 2,853 | +0.71% | 33,300 | 457億7353万 | +3.33% |
| 11/19 | 2,847 | 2,863 | 2,822 | 2,833 | +0.39% | 30,600 | 454億5265万 | +2.91% |
| 11/18 | 2,845 | 2,855 | 2,820 | 2,822 | -0.32% | 39,300 | 452億7616万 | +2.84% |
| 11/17 | 2,802 | 2,840 | 2,799 | 2,831 | +1.03% | 27,200 | 454億2056万 | +3.51% |
| 11/14 | 2,828 | 2,828 | 2,802 | 2,802 | -0.78% | 19,600 | 449億5528万 | +2.67% |
| 11/13 | 2,858 | 2,860 | 2,824 | 2,824 | -0.42% | 16,700 | 453億825万 | +3.71% |
| 11/12 | 2,788 | 2,844 | 2,788 | 2,836 | +1.58% | 27,200 | 455億78万 | +4.34% |
| 11/11 | 2,810 | 2,819 | 2,783 | 2,792 | -0.68% | 30,500 | 447億9484万 | +2.95% |
| 11/10 | 2,801 | 2,819 | 2,791 | 2,811 | +0.36% | 27,100 | 450億9968万 | +3.92% |
| 11/07 | 2,806 | 2,815 | 2,798 | 2,801 | -0.74% | 36,600 | 449億3924万 | +3.89% |
| 11/06 | 2,820 | 2,846 | 2,810 | 2,822 | +0.61% | 37,800 | 452億7616万 | +4.95% |
| 11/05 | 2,865 | 2,865 | 2,788 | 2,805 | -2.2% | 75,700 | 450億342万 | +4.59% |
| 11/04 | 2,830 | 2,899 | 2,830 | 2,868 | +6.98% | 144,000 | 460億1419万 | +7.13% |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）16:00 株主優待制度の変更(拡充及び優待品目の変更)に関するお知らせ |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算発表補足資料 |
| 10/31 | 2,677 | 2,684 | 2,640 | 2,681 | +0.22% | 48,900 | 430億1396万 | +0.37% |
| 10/30 | 2,691 | 2,726 | 2,675 | 2,675 | +0.53% | 208,800 | 429億1770万 | +0.11% |
| 10/29 | 2,723 | 2,732 | 2,655 | 2,661 | -2.28% | 37,500 | 426億9308万 | -0.45% |
| 10/28 | 2,770 | 2,770 | 2,722 | 2,723 | -1.7% | 33,000 | 436億8781万 | +1.76% |
| 10/27 | 2,756 | 2,776 | 2,751 | 2,770 | +1.35% | 28,900 | 444億4188万 | +3.55% |
| 10/24 | 2,737 | 2,737 | 2,703 | 2,733 | +1.07% | 22,600 | 438億4825万 | +2.28% |
| 10/23 | 2,710 | 2,737 | 2,695 | 2,704 | -1.31% | 29,000 | 433億8297万 | +1.31% |
| 10/22 | 2,664 | 2,740 | 2,664 | 2,740 | +2.93% | 59,700 | 439億6056万 | +2.66% |
| 10/21 | 2,691 | 2,691 | 2,662 | 2,662 | -0.49% | 25,300 | 427億912万 | -0.15% |
| 10/20 | 2,663 | 2,675 | 2,651 | 2,675 | +1.36% | 20,700 | 429億1770万 | +0.34% |
| 10/17 | 2,654 | 2,654 | 2,620 | 2,639 | -0.57% | 14,500 | 423億4011万 | -0.98% |
| 10/16 | 2,663 | 2,663 | 2,644 | 2,654 | -0.34% | 14,400 | 425億8077万 | -0.41% |
| 10/15 | 2,610 | 2,664 | 2,610 | 2,663 | +2.62% | 17,000 | 427億2517万 | -0.04% |
| 10/14 | 2,585 | 2,603 | 2,570 | 2,595 | -0.57% | 34,300 | 416億3418万 | -2.55% |
| 10/10 | 2,656 | 2,660 | 2,609 | 2,610 | -2.61% | 33,600 | 418億7484万 | -1.99% |
| 10/09 | 2,693 | 2,693 | 2,671 | 2,680 | +0.71% | 22,800 | 429億9792万 | +0.64% |
| 10/08 | 2,700 | 2,712 | 2,655 | 2,661 | -0.78% | 30,000 | 426億9308万 | +0.04% |
| 10/01 | （IR情報）9:00 組織変更及び主要人事に関するお知らせ |
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。
