| 2026 |
| 08/04 | 3,885 | 3,905 | 3,755 | 3,760 | -3.22% | 209,400 | 2023億2247万 | +4.82% |
| 08/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/03 | 3,845 | 3,930 | 3,820 | 3,885 | +0.65% | 235,100 | 2090億4861万 | +8.49% |
| 07/31 | 4,030 | 4,035 | 3,845 | 3,860 | -4.34% | 228,000 | 2077億338万 | +8.18% |
| 07/30 | 4,065 | 4,190 | 4,010 | 4,035 | -0.74% | 326,300 | 2171億1999万 | +13.53% |
| 07/29 | 3,950 | 4,145 | 3,880 | 4,065 | +11.98% | 563,400 | 2187億3426万 | +15.09% |
| 07/28 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 07/28 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 07/28 | （IR情報）15:30 2027年3月期第1四半期決算補足資料 |
| 07/28 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/28 | 3,600 | 3,660 | 3,585 | 3,630 | +1.11% | 95,800 | 1953億2727万 | +3.45% |
| 07/27 | 3,545 | 3,590 | 3,515 | 3,590 | +2.72% | 77,100 | 1931億7491万 | +2.54% |
| 07/24 | 3,435 | 3,495 | 3,415 | 3,495 | +0.72% | 49,400 | 1880億6304万 | -0.09% |
| 07/23 | 3,485 | 3,505 | 3,455 | 3,470 | -0.57% | 63,700 | 1867億1781万 | -0.77% |
| 07/22 | 3,535 | 3,535 | 3,465 | 3,490 | -1.27% | 71,100 | 1877億9399万 | -0.23% |
| 07/21 | 3,525 | 3,590 | 3,510 | 3,535 | +0.28% | 86,700 | 1902億1540万 | +1.06% |
| 07/17 | 3,495 | 3,575 | 3,485 | 3,525 | +1.15% | 59,500 | 1896億7731万 | +0.8% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 320,933株（0.59%）-0.01% |
| 07/16 | 3,460 | 3,505 | 3,460 | 3,485 | +0.43% | 51,100 | 1875億2495万 | -0.37% |
| 07/15 | 3,485 | 3,495 | 3,460 | 3,470 | -0.14% | 53,200 | 1867億1781万 | -0.91% |
| 07/14 | 3,525 | 3,525 | 3,475 | 3,475 | +0.14% | 55,600 | 1869億8685万 | -0.91% |
| 07/13 | 3,500 | 3,510 | 3,455 | 3,470 | +0.29% | 56,600 | 1867億1781万 | -1.14% |
| 07/10 | 3,480 | 3,495 | 3,445 | 3,460 | -0.86% | 73,100 | 1861億7972万 | -1.51% |
| 07/09 | 3,520 | 3,520 | 3,475 | 3,490 | -0.85% | 69,000 | 1877億9399万 | -0.68% |
| 07/08 | 3,510 | 3,555 | 3,510 | 3,520 | +0.28% | 75,300 | 1894億827万 | +0.17% |
| 07/07 | 3,510 | 3,545 | 3,470 | 3,510 | +1.15% | 57,400 | 1888億7017万 | -0.06% |
| 07/06 | 3,500 | 3,500 | 3,460 | 3,470 | -0.14% | 43,000 | 1867億1781万 | -1.11% |
| 07/03 | 3,505 | 3,510 | 3,465 | 3,475 | +0.72% | 53,900 | 1869億8685万 | -0.91% |
| 07/02 | 3,545 | 3,555 | 3,450 | 3,450 | -1.71% | 72,000 | 1856億4162万 | -1.6% |
| 07/01 | 3,550 | 3,550 | 3,475 | 3,510 | -1.27% | 61,300 | 1888億7017万 | +0.06% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 323,333株（0.6%）+0.01% |
| 06/30 | 3,605 | 3,615 | 3,555 | 3,555 | -1.39% | 90,900 | 1912億9159万 | +1.43% |
| 06/29 | 3,560 | 3,620 | 3,550 | 3,605 | +1.26% | 95,200 | 1939億8205万 | +3% |
| 06/26 | 3,550 | 3,580 | 3,500 | 3,560 | +1.14% | 58,400 | 1915億6063万 | +1.89% |
| 06/25 | 3,530 | 3,545 | 3,495 | 3,520 | +1% | 65,700 | 1894億827万 | +0.8% |
| 06/24 | 3,530 | 3,565 | 3,465 | 3,485 | +0.14% | 97,600 | 1875億2495万 | -0.17% |
| 06/23 | 3,420 | 3,495 | 3,420 | 3,480 | +1.75% | 127,100 | 1872億5590万 | -0.34% |
| 06/22 | 3,520 | 3,520 | 3,415 | 3,420 | -2.7% | 69,300 | 1840億2735万 | -2.12% |
| 06/19 | 3,520 | 3,520 | 3,470 | 3,515 | +0.72% | 78,100 | 1891億3922万 | +0.54% |
| 06/18 | 3,475 | 3,550 | 3,455 | 3,490 | +0.43% | 118,800 | 1877億9399万 | -0.14% |
| 06/17 | 3,500 | 3,550 | 3,470 | 3,475 | -0.71% | 56,100 | 1869億8685万 | -0.54% |
| 06/16 | 3,480 | 3,510 | 3,455 | 3,500 | -0.43% | 74,200 | 1883億3208万 | +0.23% |
| 06/15 | 3,550 | 3,555 | 3,500 | 3,515 | -1.13% | 49,500 | 1891億3922万 | +0.77% |
| 06/12 | 3,560 | 3,580 | 3,530 | 3,555 | -0.84% | 108,500 | 1912億9159万 | +1.95% |
| 06/11 | 3,595 | 3,595 | 3,505 | 3,585 | -0.28% | 91,000 | 1929億586万 | +3.05% |
| 06/10 | 3,570 | 3,630 | 3,570 | 3,595 | +1.27% | 84,500 | 1934億4395万 | +3.51% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 319,433株（0.59%）-0.02% |
| 06/09 | 3,525 | 3,555 | 3,510 | 3,550 | +0.71% | 67,400 | 1910億2254万 | +2.51% |
| 06/08 | 3,485 | 3,540 | 3,470 | 3,525 | +1.15% | 88,400 | 1896億7731万 | +2.06% |
| 06/05 | 3,490 | 3,525 | 3,460 | 3,485 | -0.14% | 91,600 | 1875億2495万 | +1.01% |
| 06/04 | 3,490 | 3,520 | 3,470 | 3,490 | 0% | 85,300 | 1877億9399万 | +1.25% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,433株（0.61%）+0.03% |
| 06/03 | 3,425 | 3,500 | 3,420 | 3,490 | +1.9% | 83,100 | 1877億9399万 | +1.31% |
| 06/02 | 3,400 | 3,450 | 3,370 | 3,425 | +0.29% | 106,600 | 1842億9640万 | -0.52% |
| 06/01 | 3,450 | 3,455 | 3,365 | 3,415 | -1.44% | 78,200 | 1837億5830万 | -0.84% |
| 05/29 | 3,490 | 3,520 | 3,455 | 3,465 | -0.72% | 172,200 | 1864億4876万 | +0.46% |
| 05/28 | 3,465 | 3,495 | 3,455 | 3,490 | +1.31% | 71,800 | 1877億9399万 | +1.1% |
| 05/27 | 3,430 | 3,450 | 3,400 | 3,445 | +0.44% | 60,800 | 1853億7258万 | -0.35% |
| 05/26 | 3,440 | 3,455 | 3,420 | 3,430 | -0.58% | 53,400 | 1845億6544万 | -0.95% |
| 05/25 | 3,500 | 3,515 | 3,430 | 3,450 | -1.43% | 76,500 | 1856億4162万 | -0.63% |
| 05/22 | 3,490 | 3,510 | 3,460 | 3,500 | +0.14% | 60,900 | 1883億3208万 | +0.66% |
| 05/21 | 3,510 | 3,545 | 3,470 | 3,495 | -0.57% | 95,000 | 1880億6304万 | +0.4% |
| 05/20 | 3,525 | 3,545 | 3,465 | 3,515 | -0.28% | 91,800 | 1891億3922万 | +0.75% |
| 05/19 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/19 | 3,480 | 3,545 | 3,460 | 3,525 | +1.73% | 100,200 | 1896億7731万 | +0.89% |
| 05/18 | 3,500 | 3,520 | 3,445 | 3,465 | -1.14% | 72,800 | 1864億4876万 | -0.92% |
| 05/15 | 3,450 | 3,505 | 3,450 | 3,505 | +1.3% | 78,800 | 1886億113万 | 0% |
| 05/14 | 3,450 | 3,485 | 3,435 | 3,460 | +1.02% | 46,500 | 1861億7972万 | -1.45% |
| 05/13 | （5%ルール）美術育成財団雪梁舎（2.26%）米利（30.01%）捧実穂（1.36%）捧ミヨエ（0.18%） |
| 05/13 | 3,390 | 3,460 | 3,365 | 3,425 | +1.03% | 116,000 | 1842億9640万 | -2.67% |
| 05/12 | 3,480 | 3,480 | 3,370 | 3,390 | -2.87% | 80,900 | 1824億1307万 | -3.88% |
| 05/11 | 3,355 | 3,505 | 3,355 | 3,490 | +3.41% | 116,200 | 1877億9399万 | -1.22% |
| 05/08 | 3,405 | 3,425 | 3,370 | 3,375 | -1.46% | 110,400 | 1816億594万 | -4.5% |
| 05/07 | 3,350 | 3,455 | 3,350 | 3,425 | +2.39% | 126,100 | 1842億9640万 | -3.28% |
| 05/01 | 3,320 | 3,365 | 3,295 | 3,345 | +0.3% | 97,400 | 1799億9166万 | -5.69% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 316,609株（0.58%）-0.04% |
| 04/30 | （IR情報）13:00 2026年3月期決算説明会資料 |
| 04/30 | 3,365 | 3,370 | 3,255 | 3,335 | -2.49% | 192,400 | 1794億5357万 | -6.19% |
| 04/28 | （IR情報）15:30 配当方針の変更に関するお知らせ |
| 04/28 | （IR情報）15:30 取締役の異動に関するお知らせ |
| 04/28 | （IR情報）15:30 2026年3月期決算補足資料 |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 3,410 | 3,430 | 3,390 | 3,420 | +0.29% | 87,900 | 1840億2735万 | -4.07% |
| 04/27 | 3,440 | 3,455 | 3,395 | 3,410 | -1.02% | 155,400 | 1834億8926万 | -4.46% |
| 04/24 | 3,425 | 3,450 | 3,410 | 3,445 | +0.58% | 65,100 | 1853億7258万 | -3.53% |
| 04/23 | 3,440 | 3,455 | 3,405 | 3,425 | -0.58% | 111,200 | 1842億9640万 | -4.14% |
| 04/22 | 3,540 | 3,540 | 3,445 | 3,445 | -2.96% | 80,700 | 1853億7258万 | -3.72% |
| 04/21 | 3,550 | 3,590 | 3,530 | 3,550 | 0% | 112,200 | 1910億2254万 | -0.87% |
| 04/20 | 3,600 | 3,600 | 3,540 | 3,550 | -1.66% | 66,600 | 1910億2254万 | -0.81% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 334,384株（0.62%）+0.12% |
| 04/17 | 3,575 | 3,620 | 3,570 | 3,610 | +0.84% | 83,000 | 1942億5109万 | +0.98% |
| 04/16 | 3,615 | 3,640 | 3,580 | 3,580 | -2.05% | 85,300 | 1926億3682万 | +0.34% |
| 04/15 | 3,605 | 3,655 | 3,580 | 3,655 | +1.81% | 148,300 | 1966億7250万 | +2.7% |
| 04/14 | 3,630 | 3,630 | 3,555 | 3,590 | -0.14% | 110,500 | 1931億7491万 | +1.18% |
| 04/13 | 3,650 | 3,685 | 3,590 | 3,595 | -2.57% | 129,900 | 1934億4395万 | +1.58% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 270,484株（0.5%）再IN |
| 04/10 | 3,650 | 3,690 | 3,630 | 3,690 | +1.51% | 182,400 | 1985億5582万 | +4.5% |
| 04/09 | 3,645 | 3,660 | 3,620 | 3,635 | +0.41% | 85,500 | 1955億9632万 | +3.24% |
| 04/08 | 3,690 | 3,690 | 3,590 | 3,620 | -0.82% | 95,700 | 1947億8918万 | +3.08% |
| 04/07 | 3,670 | 3,710 | 3,625 | 3,650 | -0.54% | 95,000 | 1964億346万 | +4.02% |
| 04/06 | 3,660 | 3,675 | 3,635 | 3,670 | +0.55% | 81,300 | 1974億7964万 | +4.56% |
| 04/03 | 3,590 | 3,650 | 3,590 | 3,650 | +0.69% | 47,800 | 1964億346万 | +4.02% |
| 04/02 | 3,565 | 3,630 | 3,560 | 3,625 | +2.26% | 115,200 | 1950億5823万 | +3.31% |
| 04/01 | 3,530 | 3,545 | 3,500 | 3,545 | +1.29% | 47,300 | 1907億5350万 | +0.97% |
| 03/31 | 3,530 | 3,555 | 3,495 | 3,500 | -1.55% | 113,500 | 1883億3208万 | -0.46% |
| 03/30 | 3,445 | 3,555 | 3,415 | 3,555 | -0.42% | 161,500 | 1912億9159万 | +0.99% |
| 03/27 | 3,550 | 3,585 | 3,535 | 3,570 | +0.71% | 196,800 | 1920億9872万 | +1.36% |
| 03/26 | 3,585 | 3,585 | 3,515 | 3,545 | -1.25% | 128,400 | 1907億5350万 | +0.57% |
| 03/25 | 3,595 | 3,600 | 3,565 | 3,590 | +1.84% | 111,500 | 1931億7491万 | +1.79% |
| 03/24 | 3,505 | 3,535 | 3,495 | 3,525 | +1.88% | 83,700 | 1896億7731万 | 0% |
| 03/23 | 3,465 | 3,480 | 3,455 | 3,460 | -0.72% | 105,500 | 1861億7972万 | -1.84% |
| 03/19 | 3,510 | 3,535 | 3,485 | 3,485 | -2.11% | 105,000 | 1875億2495万 | -1.19% |
| 03/18 | 3,525 | 3,570 | 3,520 | 3,560 | +0.99% | 60,100 | 1915億6063万 | +0.96% |
| 03/17 | 3,515 | 3,540 | 3,500 | 3,525 | +0.71% | 62,200 | 1896億7731万 | +0.11% |
| 03/16 | 3,475 | 3,535 | 3,455 | 3,500 | +1.3% | 95,500 | 1883億3208万 | -0.43% |
| 03/13 | 3,415 | 3,505 | 3,415 | 3,455 | +1.17% | 107,400 | 1859億1067万 | -1.65% |
| 03/12 | 3,375 | 3,430 | 3,365 | 3,415 | +1.34% | 102,100 | 1837億5830万 | -2.65% |
| 03/11 | 3,385 | 3,415 | 3,370 | 3,370 | -0.44% | 80,200 | 1813億3689万 | -3.85% |
| 03/10 | 3,370 | 3,415 | 3,370 | 3,385 | +0.89% | 76,400 | 1821億4403万 | -3.31% |
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。
