| 2026 |
| 06/01 | 1,097 | 1,097 | 1,056 | 1,063 | -1.85% | 61,200 | 244億1498万 | +0.66% |
| 05/29 | 1,095 | 1,102 | 1,083 | 1,083 | -0.82% | 60,800 | 248億7434万 | +2.75% |
| 05/28 | 1,093 | 1,093 | 1,078 | 1,092 | -0.27% | 70,500 | 250億8105万 | +3.8% |
| 05/27 | 1,078 | 1,095 | 1,077 | 1,095 | +1.86% | 68,900 | 251億4996万 | +4.29% |
| 05/26 | 1,066 | 1,080 | 1,060 | 1,075 | +0.66% | 62,000 | 246億9060万 | +2.67% |
| 05/26 | （空売り報告）Citigroup Global Markets Limited 252,410株（1.09%）-0.02% |
| 05/25 | 1,087 | 1,087 | 1,062 | 1,068 | -1.75% | 66,400 | 245億2982万 | +2.2% |
| 05/22 | 1,081 | 1,094 | 1,081 | 1,087 | +0.28% | 63,100 | 249億6621万 | +4.22% |
| 05/21 | 1,095 | 1,096 | 1,074 | 1,084 | -1% | 59,800 | 248億9731万 | +4.13% |
| 05/20 | 1,092 | 1,095 | 1,079 | 1,095 | +0.46% | 100,100 | 251億4996万 | +5.39% |
| 05/19 | 1,075 | 1,095 | 1,075 | 1,090 | +1.68% | 103,300 | 250億3512万 | +5.11% |
| 05/19 | （空売り報告）Citigroup Global Markets Limited 255,810株（1.11%）+0.08% |
| 05/18 | 1,070 | 1,072 | 1,063 | 1,072 | -0.19% | 49,700 | 246億2169万 | +3.47% |
| 05/15 | 1,075 | 1,079 | 1,065 | 1,074 | +1.23% | 63,000 | 246億6763万 | +3.77% |
| 05/14 | 1,071 | 1,071 | 1,058 | 1,061 | -0.28% | 44,300 | 243億6904万 | +2.61% |
| 05/13 | （IR情報）16:00 決算説明会（機関投資家・アナリスト向け）開催のお知らせ |
| 05/13 | 1,077 | 1,077 | 1,060 | 1,064 | -0.56% | 77,900 | 244億3795万 | +3% |
| 05/12 | 1,058 | 1,078 | 1,047 | 1,070 | +2.29% | 128,800 | 245億7576万 | +3.58% |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 236,810株（1.03%）+0.09% |
| 05/11 | 1,043 | 1,060 | 1,034 | 1,046 | +0.1% | 127,600 | 240億2452万 | +1.26% |
| 05/08 | （IR情報）17:50 (訂正)「2026年3月期決算説明資料」の一部訂正 |
| 05/08 | （IR情報）14:20 剰余金の配当(増配)に関するお知らせ |
| 05/08 | （IR情報）14:20 2026年3月期決算説明資料 |
| 05/08 | （IR情報）14:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）14:20 役員の人事異動に関するお知らせ |
| 05/08 | 1,036 | 1,081 | 1,016 | 1,045 | +0.87% | 272,100 | 240億156万 | +1.16% |
| 05/07 | 1,033 | 1,045 | 1,026 | 1,036 | +1.57% | 63,000 | 237億9484万 | +0.39% |
| 05/01 | 1,011 | 1,022 | 1,005 | 1,020 | +0.79% | 48,300 | 234億2736万 | -1.35% |
| 04/30 | 1,011 | 1,018 | 1,007 | 1,012 | -1.27% | 73,700 | 232億4361万 | -2.41% |
| 04/28 | 1,008 | 1,025 | 1,005 | 1,025 | +1.69% | 65,000 | 235億4220万 | -1.44% |
| 04/27 | 1,004 | 1,010 | 1,002 | 1,008 | +0.1% | 47,900 | 231億5174万 | -3.26% |
| 04/24 | 1,020 | 1,022 | 1,005 | 1,007 | 0% | 53,800 | 231億2877万 | -3.45% |
| 04/23 | 1,019 | 1,019 | 1,002 | 1,007 | -1.18% | 67,400 | 231億2877万 | -3.73% |
| 04/22 | 1,026 | 1,030 | 1,013 | 1,019 | -0.59% | 62,000 | 234億439万 | -3.04% |
| 04/21 | 1,032 | 1,034 | 1,023 | 1,025 | -0.68% | 50,300 | 235億4220万 | -2.75% |
| 04/20 | 1,044 | 1,044 | 1,027 | 1,032 | +0.78% | 46,200 | 237億297万 | -2.37% |
| 04/17 | 1,031 | 1,039 | 1,024 | 1,024 | -0.78% | 48,200 | 235億1923万 | -3.4% |
| 04/16 | 1,035 | 1,039 | 1,031 | 1,032 | +0.39% | 34,300 | 237億297万 | -2.92% |
| 04/15 | 1,027 | 1,039 | 1,023 | 1,028 | +0.39% | 47,000 | 236億1110万 | -3.66% |
| 04/14 | 1,031 | 1,042 | 1,020 | 1,024 | -0.68% | 47,500 | 235億1923万 | -4.39% |
| 04/13 | 1,040 | 1,042 | 1,024 | 1,031 | -0.58% | 53,400 | 236億8000万 | -4% |
| 04/10 | 1,052 | 1,065 | 1,034 | 1,037 | -0.77% | 103,200 | 238億1781万 | -3.89% |
| 04/09 | 1,058 | 1,063 | 1,041 | 1,045 | -1.04% | 64,000 | 240億156万 | -3.51% |
| 04/08 | 1,069 | 1,071 | 1,053 | 1,056 | +0.86% | 66,800 | 242億5420万 | -2.67% |
| 04/07 | 1,049 | 1,055 | 1,044 | 1,047 | +0.19% | 48,300 | 240億4749万 | -3.94% |
| 04/06 | 1,046 | 1,054 | 1,045 | 1,045 | 0% | 46,500 | 240億156万 | -4.65% |
| 04/03 | 1,050 | 1,059 | 1,042 | 1,045 | -0.29% | 40,800 | 240億156万 | -5.26% |
| 04/02 | 1,078 | 1,083 | 1,046 | 1,048 | -2.87% | 63,600 | 240億7046万 | -5.59% |
| 04/01 | 1,073 | 1,091 | 1,069 | 1,079 | +3.06% | 84,800 | 247億8247万 | -3.23% |
| 03/31 | 1,028 | 1,060 | 1,028 | 1,047 | +1.75% | 104,700 | 240億4749万 | -6.6% |
| 03/30 | 1,006 | 1,048 | 1,005 | 1,029 | -4.99% | 246,600 | 236億3407万 | -8.61% |
| 03/27 | 1,075 | 1,090 | 1,071 | 1,083 | +0.28% | 368,500 | 248億7434万 | -4.41% |
| 03/26 | 1,091 | 1,094 | 1,071 | 1,080 | -0.92% | 107,300 | 248億544万 | -5.01% |
| 03/25 | 1,092 | 1,098 | 1,089 | 1,090 | +1.11% | 76,800 | 250億3512万 | -4.55% |
| 03/24 | 1,075 | 1,092 | 1,066 | 1,078 | +2.96% | 68,400 | 247億5950万 | -5.93% |
| 03/23 | 1,072 | 1,072 | 1,035 | 1,047 | -2.79% | 123,000 | 240億4749万 | -8.96% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 216,610株（0.94%）+0.13% |
| 03/19 | 1,108 | 1,108 | 1,077 | 1,077 | -3.84% | 122,200 | 247億3653万 | -6.83% |
| 03/18 | 1,123 | 1,127 | 1,117 | 1,120 | +1.45% | 51,700 | 257億2416万 | -3.45% |
| 03/17 | 1,114 | 1,124 | 1,101 | 1,104 | +0.45% | 94,800 | 253億5667万 | -4.99% |
| 03/16 | 1,112 | 1,115 | 1,094 | 1,099 | -0.36% | 95,700 | 252億4183万 | -5.67% |
| 03/13 | 1,102 | 1,126 | 1,102 | 1,103 | -0.45% | 86,900 | 253億3370万 | -5.48% |
| 03/12 | 1,126 | 1,128 | 1,102 | 1,108 | -2.29% | 61,900 | 254億4854万 | -5.38% |
| 03/11 | 1,135 | 1,142 | 1,126 | 1,134 | +1.16% | 36,800 | 260億4571万 | -3.32% |
| 03/10 | 1,135 | 1,135 | 1,118 | 1,121 | +1.45% | 61,400 | 257億4712万 | -4.51% |
| 03/10 | （空売り報告）Citigroup Global Markets Limited 187,710株（0.81%）+0.11% |
| 03/09 | 1,090 | 1,106 | 1,081 | 1,105 | -3.41% | 125,800 | 253億7964万 | -6.04% |
| 03/06 | 1,135 | 1,146 | 1,122 | 1,144 | +0.62% | 81,000 | 262億7539万 | -2.89% |
| 03/05 | 1,136 | 1,160 | 1,132 | 1,137 | +2.8% | 81,600 | 261億1461万 | -3.48% |
| 03/04 | 1,155 | 1,171 | 1,090 | 1,106 | -6.19% | 208,500 | 254億260万 | -6.19% |
| 03/03 | 1,188 | 1,193 | 1,171 | 1,179 | -1.17% | 107,600 | 270億7927万 | -0.08% |
| 03/02 | 1,223 | 1,223 | 1,190 | 1,193 | -2.69% | 110,700 | 274億82万 | +1.1% |
| 02/27 | 1,210 | 1,232 | 1,209 | 1,226 | +2% | 74,200 | 281億5876万 | +3.99% |
| 02/26 | 1,204 | 1,206 | 1,196 | 1,202 | +0.59% | 75,300 | 276億753万 | +2.21% |
| 02/25 | 1,215 | 1,215 | 1,193 | 1,195 | -1.48% | 104,400 | 274億4676万 | +1.79% |
| 02/24 | 1,192 | 1,218 | 1,185 | 1,213 | +2.45% | 74,600 | 278億6018万 | +3.5% |
| 02/20 | 1,191 | 1,199 | 1,184 | 1,184 | -1% | 64,200 | 271億9411万 | +1.2% |
| 02/19 | 1,198 | 1,201 | 1,191 | 1,196 | +0.25% | 55,700 | 274億6972万 | +2.31% |
| 02/18 | 1,194 | 1,202 | 1,192 | 1,193 | +0.25% | 52,200 | 274億82万 | +2.23% |
| 02/17 | 1,185 | 1,196 | 1,178 | 1,190 | +0.42% | 44,700 | 273億3192万 | +2.15% |
| 02/16 | （IR情報）16:00 組織変更及び人事異動に関するお知らせ |
| 02/16 | 1,196 | 1,196 | 1,180 | 1,185 | -0.42% | 56,700 | 272億1708万 | +1.89% |
| 02/13 | 1,201 | 1,201 | 1,181 | 1,190 | -0.58% | 62,900 | 273億3192万 | +2.59% |
| 02/12 | 1,176 | 1,213 | 1,176 | 1,197 | +1.79% | 109,400 | 274億9269万 | +3.46% |
| 02/10 | 1,179 | 1,195 | 1,175 | 1,176 | -0.25% | 83,200 | 270億1036万 | +1.91% |
| 02/09 | 1,179 | 1,183 | 1,161 | 1,179 | +1.2% | 96,800 | 270億7927万 | +2.43% |
| 02/06 | 1,152 | 1,171 | 1,134 | 1,165 | +0.34% | 161,500 | 267億5772万 | +1.57% |
| 02/05 | （IR情報）14:20 2026年3月期第3四半期決算説明資料 |
| 02/05 | （IR情報）14:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,220 | 1,226 | 1,135 | 1,161 | -2.76% | 289,900 | 266億6584万 | +1.49% |
| 02/04 | 1,174 | 1,207 | 1,174 | 1,194 | +1.96% | 118,700 | 274億2379万 | +4.65% |
| 02/03 | 1,168 | 1,177 | 1,160 | 1,171 | +1.21% | 91,100 | 268億9552万 | +3.08% |
| 02/03 | （空売り報告）Citigroup Global Markets Limited 161,210株（0.7%）+0.1% |
| 02/02 | 1,185 | 1,193 | 1,157 | 1,157 | -0.94% | 94,100 | 265億7397万 | +2.21% |
| 01/30 | 1,158 | 1,169 | 1,152 | 1,168 | +0.95% | 81,400 | 268億2662万 | +3.45% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 138,210株（0.6%）+0.09% |
| 01/29 | 1,150 | 1,159 | 1,131 | 1,157 | +0.96% | 152,700 | 265億7397万 | +2.84% |
| 01/28 | 1,140 | 1,153 | 1,133 | 1,146 | +0.53% | 89,300 | 263億2132万 | +2.23% |
| 01/27 | 1,136 | 1,144 | 1,126 | 1,140 | -0.35% | 62,400 | 261億8352万 | +2.06% |
| 01/26 | 1,153 | 1,163 | 1,141 | 1,144 | -1.97% | 141,700 | 262億7539万 | +2.79% |
| 01/23 | 1,187 | 1,191 | 1,162 | 1,167 | -2.02% | 123,500 | 268億365万 | +5.32% |
| 01/22 | 1,156 | 1,191 | 1,151 | 1,191 | +4.93% | 246,600 | 273億5488万 | +7.98% |
| 01/21 | 1,140 | 1,140 | 1,123 | 1,135 | -1.13% | 82,800 | 260億6868万 | +3.46% |
| 01/20 | 1,160 | 1,160 | 1,144 | 1,148 | -0.78% | 73,500 | 263億6726万 | +5.13% |
| 01/19 | 1,172 | 1,172 | 1,150 | 1,157 | -0.86% | 123,500 | 265億7397万 | +6.44% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 119,210株（0.51%）新規 |
| 01/16 | 1,147 | 1,170 | 1,147 | 1,167 | +1.04% | 145,200 | 268億365万 | +7.86% |
| 01/15 | （IR情報）15:00 個人投資家向け会社説明会 開催のお知らせ |
| 01/15 | 1,147 | 1,155 | 1,145 | 1,155 | +0.43% | 56,000 | 265億2804万 | +7.34% |
| 01/14 | 1,149 | 1,153 | 1,141 | 1,150 | +0.44% | 45,200 | 264億1320万 | +7.48% |
| 01/13 | 1,140 | 1,151 | 1,124 | 1,145 | +2.14% | 80,400 | 262億9836万 | +7.51% |
| 01/09 | 1,125 | 1,128 | 1,119 | 1,121 | +0.81% | 39,800 | 257億4712万 | +5.75% |
| 01/08 | 1,123 | 1,128 | 1,112 | 1,112 | -0.71% | 94,200 | 255億4041万 | +5.3% |
| 01/07 | 1,121 | 1,134 | 1,117 | 1,120 | -0.71% | 67,300 | 257億2416万 | +6.36% |
| 01/06 | 1,110 | 1,135 | 1,110 | 1,128 | +2.55% | 77,400 | 259億790万 | +7.53% |
| 01/05 | 1,092 | 1,102 | 1,087 | 1,100 | +1.57% | 86,500 | 252億6480万 | +5.26% |
| 2025 |
| 12/30 | 1,088 | 1,090 | 1,081 | 1,083 | -0.55% | 97,400 | 248億7434万 | +3.93% |
| 12/29 | 1,086 | 1,096 | 1,082 | 1,089 | +0.83% | 129,800 | 250億1215万 | +4.81% |
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。
