| 2026 |
| 06/03 | 4,047 | 4,053 | 3,973 | 4,041 | +0.27% | 815,200 | 7493億8232万 | -4.87% |
| 06/02 | 4,041 | 4,074 | 3,964 | 4,030 | -1.15% | 932,900 | 7473億4243万 | -5.4% |
| 06/01 | 4,135 | 4,217 | 4,036 | 4,077 | -0.39% | 955,000 | 7560億5833万 | -4.59% |
| 05/29 | 4,080 | 4,152 | 4,067 | 4,093 | -0.97% | 878,000 | 7590億2545万 | -4.5% |
| 05/28 | 4,205 | 4,205 | 4,129 | 4,133 | -0.82% | 659,500 | 7664億4324万 | -3.84% |
| 05/27 | 4,169 | 4,187 | 4,120 | 4,167 | +0.77% | 677,100 | 7727億4836万 | -3.23% |
| 05/26 | 4,251 | 4,266 | 4,135 | 4,135 | -2.29% | 647,900 | 7668億1413万 | -4.17% |
| 05/25 | 4,208 | 4,282 | 4,178 | 4,232 | +1% | 687,800 | 7848億227万 | -2.17% |
| 05/22 | 4,209 | 4,235 | 4,139 | 4,190 | -0.73% | 793,000 | 7770億1359万 | -3.3% |
| 05/21 | 4,180 | 4,264 | 4,176 | 4,221 | +1.25% | 787,700 | 7827億6238万 | -2.67% |
| 05/20 | 4,372 | 4,398 | 4,159 | 4,169 | -4.51% | 808,800 | 7731億1925万 | -3.98% |
| 05/19 | 4,318 | 4,366 | 4,250 | 4,366 | +2.78% | 945,100 | 8096億5187万 | +0.32% |
| 05/18 | 4,131 | 4,315 | 4,063 | 4,248 | -1.58% | 1,474,400 | 7877億6939万 | -2.48% |
| 05/15 | （IR情報）15:30 自己株式消却に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/15 | 4,390 | 4,449 | 4,281 | 4,316 | -1.93% | 720,300 | 8003億7963万 | -0.96% |
| 05/14 | 4,377 | 4,425 | 4,368 | 4,401 | -0.36% | 509,700 | 8161億4244万 | +1.03% |
| 05/13 | 4,363 | 4,444 | 4,359 | 4,417 | +1.1% | 648,500 | 8191億955万 | +1.56% |
| 05/12 | 4,380 | 4,425 | 4,344 | 4,369 | +0.32% | 565,300 | 8102億820万 | +0.65% |
| 05/11 | 4,324 | 4,370 | 4,291 | 4,355 | +1.04% | 518,700 | 8076億1198万 | +0.46% |
| 05/08 | 4,326 | 4,355 | 4,273 | 4,310 | -0.3% | 591,300 | 7992億6696万 | -0.25% |
| 05/07 | 4,312 | 4,348 | 4,262 | 4,323 | +1.5% | 944,100 | 8016億7774万 | +0.35% |
| 05/01 | 4,293 | 4,306 | 4,235 | 4,259 | -2.29% | 340,400 | 7898億928万 | -1.05% |
| 04/30 | 4,319 | 4,363 | 4,302 | 4,359 | -0.68% | 469,100 | 8083億5376万 | +1.32% |
| 04/28 | 4,350 | 4,389 | 4,305 | 4,389 | +2.55% | 421,500 | 8139億1710万 | +2.14% |
| 04/27 | 4,268 | 4,311 | 4,246 | 4,280 | -0.83% | 353,600 | 7937億362万 | -0.19% |
| 04/24 | 4,303 | 4,365 | 4,285 | 4,316 | -0.53% | 330,100 | 8003億7963万 | +0.89% |
| 04/23 | 4,346 | 4,365 | 4,304 | 4,339 | -0.69% | 378,400 | 8046億4486万 | +1.5% |
| 04/22 | 4,403 | 4,415 | 4,345 | 4,369 | -0.82% | 449,000 | 8102億820万 | +2.2% |
| 04/21 | 4,412 | 4,429 | 4,360 | 4,405 | +0.39% | 727,100 | 8168億8422万 | +3.19% |
| 04/20 | 4,390 | 4,412 | 4,362 | 4,388 | +1.18% | 492,400 | 8137億3165万 | +2.96% |
| 04/17 | 4,426 | 4,426 | 4,337 | 4,337 | -1.23% | 342,200 | 8042億7397万 | +1.86% |
| 04/16 | 4,404 | 4,430 | 4,352 | 4,391 | -0.3% | 579,300 | 8142億8799万 | +3.2% |
| 04/15 | 4,450 | 4,466 | 4,390 | 4,404 | 0% | 358,100 | 8166億9877万 | +3.45% |
| 04/14 | 4,368 | 4,424 | 4,352 | 4,404 | +2.47% | 357,100 | 8166億9877万 | +3.4% |
| 04/13 | 4,316 | 4,362 | 4,292 | 4,298 | -1.15% | 298,100 | 7970億4163万 | +1.01% |
| 04/10 | 4,440 | 4,450 | 4,342 | 4,348 | -1.43% | 712,900 | 8063億1386万 | +1.97% |
| 04/09 | 4,528 | 4,530 | 4,411 | 4,411 | -1.41% | 712,200 | 8179億9688万 | +3.3% |
| 04/08 | 4,495 | 4,525 | 4,408 | 4,474 | +4.41% | 741,200 | 8296億7990万 | +4.83% |
| 04/07 | 4,329 | 4,348 | 4,273 | 4,285 | +0.59% | 419,200 | 7946億3084万 | +0.3% |
| 04/06 | 4,241 | 4,286 | 4,239 | 4,260 | +0.47% | 338,300 | 7899億9472万 | -0.63% |
| 04/03 | 4,208 | 4,266 | 4,201 | 4,240 | +0.83% | 442,200 | 7862億8583万 | -1.56% |
| 04/02 | 4,273 | 4,333 | 4,178 | 4,205 | -0.31% | 583,400 | 7797億9526万 | -2.82% |
| 04/01 | 4,148 | 4,218 | 4,097 | 4,218 | +5.13% | 603,400 | 7822億604万 | -2.92% |
| 03/31 | 3,980 | 4,095 | 3,976 | 4,012 | +0.55% | 595,000 | 7440億442万 | -8.02% |
| 03/30 | 3,881 | 3,999 | 3,881 | 3,990 | -5.25% | 744,300 | 7399億2464万 | -9.05% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 562,696株（0.3%）-0.27%義務消失 |
| 03/27 | 4,189 | 4,235 | 4,167 | 4,211 | +0.14% | 779,600 | 7809億793万 | -4.69% |
| 03/26 | 4,207 | 4,231 | 4,142 | 4,205 | -0.92% | 581,500 | 7797億9526万 | -5.31% |
| 03/26 | （空売り報告）BNP Paribas Financial Markets SNC 1,075,128株（0.57%）-0.03% |
| 03/25 | 4,209 | 4,278 | 4,181 | 4,244 | +2.04% | 601,000 | 7870億2761万 | -4.82% |
| 03/25 | （空売り報告）BNP Paribas Financial Markets SNC 1,114,428株（0.6%）+0.08% |
| 03/24 | 4,152 | 4,171 | 4,116 | 4,159 | +2.87% | 413,600 | 7712億6480万 | -7.19% |
| 03/23 | 4,019 | 4,107 | 4,000 | 4,043 | -4.4% | 794,200 | 7497億5321万 | -10% |
| 03/19 | 4,243 | 4,266 | 4,207 | 4,229 | -2.56% | 579,200 | 7842億4594万 | -6.27% |
| 03/19 | （空売り報告）BNP Paribas Financial Markets SNC 980,928株（0.52%）再IN |
| 03/18 | 4,310 | 4,340 | 4,278 | 4,340 | +2.82% | 405,500 | 8048億3031万 | -4.07% |
| 03/17 | 4,248 | 4,276 | 4,208 | 4,221 | -0.26% | 324,200 | 7827億6238万 | -6.84% |
| 03/16 | 4,289 | 4,327 | 4,229 | 4,232 | -1.05% | 290,700 | 7848億227万 | -6.76% |
| 03/13 | 4,206 | 4,329 | 4,206 | 4,277 | +0.02% | 715,400 | 7931億4728万 | -5.96% |
| 03/12 | 4,340 | 4,371 | 4,219 | 4,276 | -3.74% | 542,000 | 7929億6184万 | -6% |
| 03/11 | 4,478 | 4,508 | 4,423 | 4,442 | -0.13% | 513,700 | 8237億4567万 | -2.37% |
| 03/10 | 4,441 | 4,514 | 4,404 | 4,448 | +3.42% | 766,800 | 8248億5834万 | -1.94% |
| 03/09 | 4,267 | 4,333 | 4,192 | 4,301 | -4.85% | 653,400 | 7975億9796万 | -4.93% |
| 03/06 | 4,481 | 4,525 | 4,446 | 4,520 | +0.09% | 499,200 | 8382億1036万 | +0.07% |
| 03/05 | 4,551 | 4,598 | 4,508 | 4,516 | +3.72% | 899,400 | 8374億6859万 | +0.36% |
| 03/04 | 4,400 | 4,442 | 4,310 | 4,354 | -4.71% | 660,500 | 8074億2653万 | -2.92% |
| 03/03 | 4,657 | 4,710 | 4,543 | 4,569 | -1.93% | 471,300 | 8472億9716万 | +2.05% |
| 03/02 | 4,632 | 4,677 | 4,526 | 4,659 | -2.37% | 506,400 | 8639億8719万 | +4.34% |
| 02/27 | 4,790 | 4,817 | 4,731 | 4,772 | +0.93% | 795,200 | 8849億4245万 | +7.28% |
| 02/26 | 4,699 | 4,791 | 4,693 | 4,728 | +1.55% | 560,200 | 8767億8288万 | +6.87% |
| 02/25 | 4,690 | 4,697 | 4,607 | 4,656 | +0.45% | 408,800 | 8634億3085万 | +5.65% |
| 02/24 | 4,636 | 4,671 | 4,598 | 4,635 | -0.17% | 506,200 | 8595億3651万 | +5.46% |
| 02/20 | 4,680 | 4,690 | 4,592 | 4,643 | -2.52% | 517,300 | 8610億2007万 | +5.86% |
| 02/19 | 4,777 | 4,833 | 4,718 | 4,763 | -0.61% | 545,200 | 8832億7344万 | +8.84% |
| 02/18 | 4,839 | 4,895 | 4,732 | 4,792 | +2.81% | 934,500 | 8886億5134万 | +9.91% |
| 02/17 | 4,760 | 4,808 | 4,661 | 4,661 | -2.43% | 532,300 | 8643億5808万 | +7.32% |
| 02/16 | 4,940 | 4,940 | 4,750 | 4,777 | +7.37% | 1,415,800 | 8858億6967万 | +10.35% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | 4,595 | 4,645 | 4,440 | 4,449 | -2.2% | 1,120,900 | 8250億4379万 | +3.25% |
| 02/12 | 4,553 | 4,618 | 4,541 | 4,549 | +0.82% | 695,000 | 8435億8826万 | +5.72% |
| 02/10 | 4,548 | 4,627 | 4,512 | 4,512 | -0.35% | 754,900 | 8367億2681万 | +5.1% |
| 02/09 | 4,671 | 4,679 | 4,528 | 4,528 | +2.44% | 1,372,000 | 8396億9392万 | +5.77% |
| 02/06 | 4,400 | 4,458 | 4,390 | 4,420 | -0.52% | 575,200 | 8196億6589万 | +3.56% |
| 02/05 | 4,513 | 4,539 | 4,410 | 4,443 | +2.85% | 716,500 | 8239億3112万 | +4.27% |
| 02/04 | 4,225 | 4,357 | 4,225 | 4,320 | +0.82% | 407,400 | 8011億2141万 | +1.58% |
| 02/03 | 4,151 | 4,289 | 4,151 | 4,285 | +4.56% | 573,000 | 7946億3084万 | +0.78% |
| 02/02 | 4,182 | 4,188 | 4,098 | 4,098 | -1.28% | 501,600 | 7599億5267万 | -3.6% |
| 01/30 | 4,094 | 4,159 | 4,084 | 4,151 | +0.46% | 394,700 | 7697億8124万 | -2.54% |
| 01/29 | 4,053 | 4,136 | 4,019 | 4,132 | +1.18% | 545,000 | 7662億5779万 | -3.07% |
| 01/28 | 4,085 | 4,102 | 4,058 | 4,084 | -1.19% | 489,500 | 7573億5644万 | -4.33% |
| 01/27 | 4,123 | 4,154 | 4,100 | 4,133 | -0.51% | 411,700 | 7664億4324万 | -3.3% |
| 01/26 | 4,137 | 4,193 | 4,129 | 4,154 | -2.88% | 440,300 | 7703億3758万 | -2.81% |
| 01/23 | 4,256 | 4,289 | 4,223 | 4,277 | +1.02% | 399,100 | 7931億4728万 | +0.12% |
| 01/22 | 4,201 | 4,275 | 4,192 | 4,234 | +1.15% | 445,700 | 7851億7316万 | -0.8% |
| 01/21 | 4,171 | 4,199 | 4,145 | 4,186 | -2.61% | 607,000 | 7762億7181万 | -1.9% |
| 01/20 | 4,341 | 4,357 | 4,296 | 4,298 | -1.35% | 307,300 | 7970億4163万 | +0.92% |
| 01/19 | 4,348 | 4,372 | 4,315 | 4,357 | -1.13% | 349,600 | 8079億8287万 | +2.57% |
| 01/16 | 4,333 | 4,415 | 4,330 | 4,407 | +0.27% | 347,200 | 8172億5511万 | +4.09% |
| 01/15 | 4,370 | 4,433 | 4,370 | 4,395 | +0.96% | 351,100 | 8150億2977万 | +4.17% |
| 01/14 | 4,400 | 4,400 | 4,322 | 4,353 | -0.16% | 591,700 | 8072億4109万 | +3.59% |
| 01/13 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年12月31日) |
| 01/13 | 4,396 | 4,415 | 4,350 | 4,360 | +0.79% | 619,600 | 8085億3920万 | +4.06% |
| 01/09 | 4,320 | 4,342 | 4,278 | 4,326 | +1.41% | 609,900 | 8022億3408万 | +3.57% |
| 01/08 | 4,300 | 4,326 | 4,266 | 4,266 | -0.86% | 501,300 | 7911億739万 | +2.55% |
| 01/07 | 4,262 | 4,356 | 4,258 | 4,303 | -0.28% | 601,400 | 7979億6885万 | +3.81% |
| 01/06 | 4,257 | 4,344 | 4,251 | 4,315 | +2.62% | 497,800 | 8001億9419万 | +4.48% |
| 01/05 | 4,243 | 4,269 | 4,137 | 4,205 | -0.07% | 621,800 | 7797億9526万 | +2.21% |
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。
