| 2026 |
| 04/01 | 2,799 | 2,799 | 2,746 | 2,781 | +2.62% | 85,300 | 452億7849万 | -6.83% |
| 03/31 | 2,749 | 2,753 | 2,709 | 2,710 | -1.45% | 135,600 | 441億2252万 | -9.67% |
| 03/30 | 2,715 | 2,774 | 2,702 | 2,750 | -6.4% | 166,900 | 447億7377万 | -8.85% |
| 03/27 | 2,904 | 2,944 | 2,902 | 2,938 | +0.38% | 172,300 | 478億3467万 | -3.16% |
| 03/26 | 2,963 | 2,963 | 2,907 | 2,927 | -0.88% | 79,600 | 476億5557万 | -3.78% |
| 03/25 | 2,942 | 2,961 | 2,935 | 2,953 | +1.27% | 65,500 | 480億7889万 | -3.21% |
| 03/24 | 2,948 | 2,948 | 2,894 | 2,916 | +1.78% | 56,300 | 474億7648万 | -4.67% |
| 03/23 | 2,900 | 2,900 | 2,851 | 2,865 | -2.88% | 113,300 | 466億4613万 | -6.59% |
| 03/23 | （空売り報告）JPM Securities Japan Co Ltd. 50,876株（0.31%）-0.19%義務消失 |
| 03/19 | 2,961 | 2,985 | 2,950 | 2,950 | -2.32% | 107,100 | 480億3005万 | -4.19% |
| 03/18 | 2,983 | 3,020 | 2,974 | 3,020 | +2.37% | 58,000 | 491億6974万 | -2.17% |
| 03/17 | 2,978 | 2,980 | 2,949 | 2,950 | -0.2% | 53,000 | 480億3005万 | -4.56% |
| 03/16 | 2,955 | 2,994 | 2,927 | 2,956 | -0.24% | 83,500 | 481億2773万 | -4.55% |
| 03/13 | 2,957 | 2,981 | 2,950 | 2,963 | -0.8% | 77,600 | 482億4170万 | -4.54% |
| 03/13 | （空売り報告）JPM Securities Japan Co Ltd. 81,849株（0.5%）再IN |
| 03/12 | 3,040 | 3,040 | 2,976 | 2,987 | -1.9% | 78,300 | 486億3246万 | -4.11% |
| 03/11 | （IR情報）13:00 組織変更および人事異動のお知らせ |
| 03/11 | 3,050 | 3,085 | 3,045 | 3,045 | +0.5% | 36,600 | 495億7678万 | -2.5% |
| 03/10 | 3,025 | 3,070 | 3,010 | 3,030 | +1.85% | 70,400 | 493億3256万 | -3.07% |
| 03/09 | 2,950 | 2,984 | 2,906 | 2,975 | -2.62% | 145,000 | 484億3708万 | -4.95% |
| 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% |
| 10/27 | （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。
