| 2026 |
| 03/06 | 3,025 | 3,055 | 3,000 | 3,055 | -0.97% | 61,300 | 497億3959万 | -2.58% |
| 03/05 | 3,090 | 3,115 | 3,050 | 3,085 | +3.73% | 80,800 | 502億2803万 | -1.72% |
| 03/04 | 3,045 | 3,045 | 2,916 | 2,974 | -3.28% | 212,000 | 484億2080万 | -5.29% |
| 03/03 | 3,180 | 3,180 | 3,075 | 3,075 | -3.45% | 106,400 | 500億6522万 | -2.23% |
| 03/02 | 3,170 | 3,190 | 3,130 | 3,185 | -1.7% | 92,900 | 518億5617万 | +1.11% |
| 03/02 | （空売り報告）JPM Securities Japan Co Ltd. 23,749株（0.14%）-0.36%義務消失 |
| 02/27 | 3,160 | 3,240 | 3,155 | 3,240 | +2.86% | 65,500 | 527億5164万 | +2.76% |
| 02/26 | 3,135 | 3,160 | 3,115 | 3,150 | +0.48% | 66,200 | 512億8632万 | 0% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 81,449株（0.5%）再IN |
| 02/25 | 3,180 | 3,200 | 3,135 | 3,135 | -1.1% | 54,500 | 510億4210万 | -0.48% |
| 02/24 | 3,150 | 3,195 | 3,125 | 3,170 | +1.28% | 56,400 | 516億1195万 | +0.54% |
| 02/20 | 3,180 | 3,180 | 3,125 | 3,130 | -1.11% | 65,200 | 509億6069万 | -0.86% |
| 02/19 | 3,160 | 3,180 | 3,135 | 3,165 | +0.8% | 50,000 | 515億3054万 | +0.06% |
| 02/18 | 3,170 | 3,170 | 3,135 | 3,140 | -0.32% | 41,200 | 511億2351万 | -0.79% |
| 02/17 | 3,145 | 3,165 | 3,125 | 3,150 | -0.16% | 37,200 | 512億8632万 | -0.54% |
| 02/17 | （空売り報告）Nomura International plc 79,133株（0.48%）-0.08%義務消失 |
| 02/16 | 3,145 | 3,165 | 3,120 | 3,155 | +1.28% | 48,500 | 513億6773万 | -0.38% |
| 02/13 | 3,170 | 3,170 | 3,100 | 3,115 | -2.04% | 60,800 | 507億1647万 | -1.67% |
| 02/13 | （空売り報告）Nomura International plc 92,080株（0.56%）新規 |
| 02/12 | 3,170 | 3,190 | 3,155 | 3,180 | +0.95% | 65,200 | 517億7476万 | +0.28% |
| 02/10 | 3,135 | 3,175 | 3,130 | 3,150 | +1.12% | 45,500 | 512億8632万 | -0.63% |
| 02/09 | 3,160 | 3,160 | 3,095 | 3,115 | +0.81% | 74,400 | 507億1647万 | -1.7% |
| 02/06 | 3,140 | 3,140 | 3,085 | 3,090 | -1.44% | 92,500 | 503億944万 | -2.52% |
| 02/05 | 3,120 | 3,195 | 3,100 | 3,135 | -3.09% | 195,100 | 510億4210万 | -1.2% |
| 02/04 | （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) |
| 02/04 | 3,220 | 3,275 | 3,170 | 3,235 | +1.25% | 143,500 | 526億7024万 | +1.95% |
| 02/03 | 3,165 | 3,205 | 3,160 | 3,195 | +2.08% | 48,700 | 520億1898万 | +0.85% |
| 02/02 | 3,155 | 3,195 | 3,125 | 3,130 | +0.16% | 75,900 | 509億6069万 | -1.07% |
| 01/30 | 3,120 | 3,135 | 3,105 | 3,125 | 0% | 36,700 | 508億7929万 | -1.23% |
| 01/29 | 3,120 | 3,140 | 3,090 | 3,125 | +0.32% | 51,300 | 508億7929万 | -1.2% |
| 01/28 | 3,110 | 3,135 | 3,075 | 3,115 | 0% | 42,400 | 507億1647万 | -1.42% |
| 01/27 | 3,095 | 3,120 | 3,060 | 3,115 | +0.48% | 67,000 | 507億1647万 | -1.33% |
| 01/26 | 3,190 | 3,190 | 3,090 | 3,100 | -3.58% | 82,300 | 504億7225万 | -1.71% |
| 01/23 | 3,250 | 3,260 | 3,210 | 3,215 | -0.92% | 27,700 | 523億4461万 | +2.03% |
| 01/22 | 3,180 | 3,265 | 3,175 | 3,245 | +2.69% | 52,200 | 528億3305万 | +3.15% |
| 01/21 | （IR情報）13:00 人事異動のお知らせ |
| 01/21 | 3,130 | 3,170 | 3,110 | 3,160 | +0.16% | 31,800 | 514億4913万 | +0.6% |
| 01/20 | 3,205 | 3,205 | 3,150 | 3,155 | -1.87% | 66,500 | 513億6773万 | +0.67% |
| 01/19 | 3,260 | 3,260 | 3,195 | 3,215 | -1.53% | 43,100 | 523億4461万 | +2.68% |
| 01/16 | 3,255 | 3,275 | 3,235 | 3,265 | -0.31% | 35,200 | 531億5868万 | +4.51% |
| 01/15 | 3,245 | 3,275 | 3,230 | 3,275 | +1.24% | 39,800 | 533億2149万 | +5.1% |
| 01/14 | 3,210 | 3,250 | 3,200 | 3,235 | +1.57% | 51,800 | 526億7024万 | +4.12% |
| 01/13 | 3,240 | 3,240 | 3,155 | 3,185 | +0.95% | 52,300 | 518億5617万 | +2.71% |
| 01/09 | 3,165 | 3,180 | 3,140 | 3,155 | -0.32% | 46,200 | 513億6773万 | +1.97% |
| 01/08 | 3,200 | 3,215 | 3,160 | 3,165 | -1.09% | 51,400 | 515億3054万 | +2.43% |
| 01/07 | 3,165 | 3,200 | 3,140 | 3,200 | +1.43% | 47,800 | 521億39万 | +3.76% |
| 01/06 | 3,150 | 3,175 | 3,135 | 3,155 | +0.96% | 37,000 | 513億6773万 | +2.44% |
| 01/05 | 3,145 | 3,155 | 3,115 | 3,125 | -0.16% | 33,900 | 508億7929万 | +1.53% |
| 2025 |
| 12/30 | 3,175 | 3,175 | 3,130 | 3,130 | -1.26% | 29,900 | 509億6069万 | +1.76% |
| 12/29 | 3,130 | 3,170 | 3,120 | 3,170 | +1.28% | 52,100 | 516億1195万 | +3.19% |
| 12/26 | 3,115 | 3,135 | 3,095 | 3,130 | +0.48% | 25,700 | 509億6069万 | +2.09% |
| 12/25 | 3,130 | 3,130 | 3,100 | 3,115 | +0.48% | 22,000 | 507億1647万 | +1.76% |
| 12/24 | 3,110 | 3,125 | 3,085 | 3,100 | -0.64% | 33,900 | 504億7225万 | +1.47% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 200株（0%）-0.59%義務消失 |
| 12/23 | 3,105 | 3,120 | 3,095 | 3,120 | +0.65% | 18,600 | 507億9788万 | +2.3% |
| 12/22 | 3,075 | 3,115 | 3,070 | 3,100 | +1.47% | 34,900 | 504億7225万 | +1.74% |
| 12/19 | 3,030 | 3,060 | 3,030 | 3,055 | +0.33% | 29,000 | 497億3959万 | +0.36% |
| 12/18 | 3,005 | 3,045 | 3,005 | 3,045 | +0.5% | 22,200 | 495億7678万 | 0% |
| 12/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 97,044株（0.59%）再IN |
| 12/17 | 3,045 | 3,045 | 3,000 | 3,030 | +0.33% | 20,300 | 493億3256万 | -0.56% |
| 12/16 | 3,100 | 3,100 | 3,010 | 3,020 | -2.42% | 32,100 | 491億6974万 | -0.85% |
| 12/15 | 3,105 | 3,125 | 3,085 | 3,095 | -0.64% | 23,600 | 503億9084万 | +1.64% |
| 12/12 | 3,035 | 3,115 | 3,025 | 3,115 | +4.01% | 65,500 | 507億1647万 | +2.47% |
| 12/11 | 3,080 | 3,080 | 2,995 | 2,995 | -2.44% | 56,900 | 487億6271万 | -1.25% |
| 12/10 | 3,080 | 3,080 | 3,055 | 3,070 | +0.49% | 18,000 | 499億8381万 | +1.39% |
| 12/09 | 3,060 | 3,080 | 3,010 | 3,055 | -0.49% | 47,600 | 497億3959万 | +1.09% |
| 12/08 | 3,070 | 3,085 | 3,030 | 3,070 | +0.82% | 43,600 | 499億8381万 | +1.76% |
| 12/05 | 3,055 | 3,070 | 3,030 | 3,045 | -0.81% | 21,800 | 495億7678万 | +1.2% |
| 12/04 | 3,025 | 3,070 | 3,020 | 3,070 | +1.32% | 27,100 | 499億8381万 | +2.37% |
| 12/03 | 3,035 | 3,045 | 3,015 | 3,030 | -0.16% | 25,000 | 493億3256万 | +1.27% |
| 12/02 | 3,055 | 3,055 | 3,000 | 3,035 | +0.33% | 32,800 | 494億1396万 | +1.78% |
| 12/01 | 3,110 | 3,110 | 3,015 | 3,025 | -2.42% | 37,700 | 492億5115万 | +1.82% |
| 11/28 | 3,095 | 3,110 | 3,080 | 3,100 | +0.16% | 18,100 | 504億7225万 | +4.73% |
| 11/27 | 3,110 | 3,115 | 3,080 | 3,095 | +0.32% | 26,100 | 503億9084万 | +5.06% |
| 11/26 | 3,035 | 3,090 | 3,025 | 3,085 | +1.82% | 32,600 | 502億2803万 | +5.25% |
| 11/25 | 3,065 | 3,065 | 3,015 | 3,030 | +0.33% | 30,600 | 493億3256万 | +3.87% |
| 11/21 | 2,963 | 3,035 | 2,960 | 3,020 | +0.33% | 47,200 | 491億6974万 | +4.07% |
| 11/20 | 3,005 | 3,045 | 2,991 | 3,010 | +1.96% | 45,500 | 490億693万 | +4.19% |
| 11/19 | 2,997 | 3,010 | 2,952 | 2,952 | -1.11% | 49,700 | 480億6261万 | +2.57% |
| 11/18 | 3,030 | 3,050 | 2,977 | 2,985 | -2.29% | 43,100 | 485億9989万 | +4.12% |
| 11/17 | 3,040 | 3,070 | 3,005 | 3,055 | +0.99% | 40,900 | 497億3959万 | +7.01% |
| 11/14 | 3,020 | 3,060 | 3,010 | 3,025 | -1.31% | 38,000 | 492億5115万 | +6.44% |
| 11/13 | 3,100 | 3,135 | 3,055 | 3,065 | -0.81% | 55,100 | 499億240万 | +8.27% |
| 11/12 | 3,010 | 3,100 | 3,010 | 3,090 | +2.66% | 68,200 | 503億944万 | +9.61% |
| 11/11 | 3,005 | 3,020 | 2,973 | 3,010 | +0.33% | 63,300 | 490億693万 | +7.27% |
| 11/10 | 3,010 | 3,020 | 2,981 | 3,000 | +1.18% | 63,300 | 488億4411万 | +7.33% |
| 11/07 | 3,000 | 3,010 | 2,900 | 2,965 | +0.99% | 198,100 | 482億7427万 | +6.54% |
| 11/06 | （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) |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/06 | （IR情報）15:30 業績予想の修正並びに配当予想の修正に関するお知らせ |
| 11/06 | 2,927 | 2,957 | 2,897 | 2,936 | +1.8% | 111,300 | 478億211万 | +5.88% |
| 11/05 | 2,883 | 2,903 | 2,795 | 2,884 | -1.4% | 94,500 | 469億5547万 | +4.12% |
| 11/04 | 2,935 | 2,946 | 2,887 | 2,925 | +0.03% | 101,700 | 476億2301万 | +5.67% |
| 10/31 | 2,834 | 2,925 | 2,832 | 2,924 | +2.45% | 119,400 | 476億673万 | +5.75% |
| 10/30 | 2,807 | 2,886 | 2,807 | 2,854 | +1.53% | 313,500 | 464億6703万 | +3.29% |
| 10/29 | 2,883 | 2,904 | 2,803 | 2,811 | -2.87% | 127,300 | 457億6693万 | +1.74% |
| 10/28 | 2,885 | 2,975 | 2,846 | 2,894 | +3.91% | 356,100 | 471億1829万 | +4.67% |
| 10/27 | （IR情報）15:30 第2四半期(中間期)の連結業績予想(上方修正)に関するお知らせ |
| 10/27 | 2,762 | 2,787 | 2,761 | 2,785 | +1.24% | 60,100 | 453億4362万 | +0.8% |
| 10/24 | 2,753 | 2,766 | 2,727 | 2,751 | -0.18% | 52,300 | 447億9005万 | -0.47% |
| 10/23 | 2,740 | 2,759 | 2,729 | 2,756 | +0.62% | 51,300 | 448億7146万 | -0.36% |
| 10/22 | 2,721 | 2,747 | 2,721 | 2,739 | +0.4% | 92,200 | 445億9468万 | -1.08% |
| 10/21 | 2,741 | 2,746 | 2,720 | 2,728 | +0.07% | 33,000 | 444億1558万 | -1.66% |
| 10/20 | 2,706 | 2,726 | 2,690 | 2,726 | +2.17% | 34,000 | 443億8302万 | -1.87% |
| 10/17 | 2,680 | 2,680 | 2,663 | 2,668 | -0.89% | 42,500 | 434億3870万 | -4.06% |
| 10/16 | 2,727 | 2,739 | 2,688 | 2,692 | -1.25% | 27,700 | 438億2945万 | -3.44% |
| 10/15 | 2,694 | 2,730 | 2,694 | 2,726 | +1.79% | 53,100 | 443億8302万 | -2.36% |
| 10/14 | 2,666 | 2,690 | 2,652 | 2,678 | +0.07% | 67,100 | 436億151万 | -4.22% |
| 10/10 | 2,728 | 2,737 | 2,667 | 2,676 | -2.62% | 70,800 | 435億6895万 | -4.46% |
| 10/09 | 2,748 | 2,769 | 2,727 | 2,748 | +0.07% | 53,300 | 447億4121万 | -2.07% |
| 10/08 | 2,781 | 2,803 | 2,746 | 2,746 | -1.05% | 58,100 | 447億865万 | -2.28% |
| 10/07 | 2,759 | 2,795 | 2,744 | 2,775 | +0.76% | 58,700 | 451億8081万 | -1.32% |
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。
