| 2026 |
| 03/06 | 6,040 | 6,200 | 5,980 | 6,130 | -1.45% | 127,000 | 2047億7544万 | +0.99% |
| 03/05 | 6,080 | 6,290 | 6,050 | 6,220 | +7.06% | 147,700 | 2077億8193万 | +2.93% |
| 03/04 | 5,950 | 6,060 | 5,700 | 5,810 | -6.14% | 226,400 | 1940億8569万 | -3.41% |
| 03/03 | 6,170 | 6,330 | 6,120 | 6,190 | -0.48% | 137,700 | 2067億7977万 | +3.15% |
| 03/02 | 6,160 | 6,260 | 6,090 | 6,220 | -4.6% | 156,000 | 2077億8193万 | +4.05% |
| 02/27 | 6,330 | 6,520 | 6,280 | 6,520 | +4.65% | 227,200 | 2178億357万 | +9.58% |
| 02/26 | 6,230 | 6,280 | 6,190 | 6,230 | +0.97% | 74,800 | 2081億1599万 | +5.54% |
| 02/25 | 6,220 | 6,220 | 6,080 | 6,170 | -0.96% | 95,400 | 2061億1166万 | +5.04% |
| 02/24 | 6,300 | 6,300 | 6,050 | 6,230 | -1.74% | 141,200 | 2081億1599万 | +6.53% |
| 02/20 | 6,240 | 6,370 | 6,180 | 6,340 | +1.12% | 115,500 | 2117億9059万 | +8.93% |
| 02/19 | 6,230 | 6,320 | 6,200 | 6,270 | +1.46% | 128,400 | 2094億5220万 | +8.37% |
| 02/18 | 6,080 | 6,220 | 6,060 | 6,180 | +2.66% | 114,000 | 2064億4571万 | +7.48% |
| 02/17 | 6,130 | 6,240 | 6,020 | 6,020 | -3.22% | 110,000 | 2011億84万 | +5.37% |
| 02/16 | （IR情報）15:30 代表取締役の異動(辞任)に関するお知らせ |
| 02/16 | 6,190 | 6,250 | 6,020 | 6,220 | +1.47% | 176,100 | 2077億8193万 | +9.56% |
| 02/13 | 6,320 | 6,350 | 6,110 | 6,130 | -4.22% | 201,800 | 2047億7544万 | +8.86% |
| 02/12 | 6,250 | 6,430 | 6,200 | 6,400 | +2.4% | 148,700 | 2137億9491万 | +14.49% |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期末の自己資本比率について |
| 02/10 | 6,260 | 6,320 | 6,220 | 6,250 | +0.48% | 92,700 | 2087億8410万 | +12.88% |
| 02/09 | 6,190 | 6,250 | 6,050 | 6,220 | +3.84% | 143,100 | 2077億8193万 | +13.38% |
| 02/06 | 5,900 | 5,990 | 5,870 | 5,990 | +0.84% | 89,900 | 2000億9868万 | +10.27% |
| 02/05 | 5,930 | 5,970 | 5,870 | 5,940 | +1.89% | 86,700 | 1984億2840万 | +10.27% |
| 02/04 | 5,750 | 5,860 | 5,710 | 5,830 | +2.1% | 101,300 | 1947億5380万 | +9.16% |
| 02/03 | 5,590 | 5,750 | 5,550 | 5,710 | +3.82% | 159,900 | 1907億4515万 | +7.74% |
| 02/02 | 5,570 | 5,620 | 5,450 | 5,500 | 0% | 160,900 | 1837億3000万 | +4.48% |
| 01/30 | （IR情報）12:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 5,530 | 5,590 | 5,370 | 5,500 | -0.54% | 166,600 | 1837億3000万 | +5.02% |
| 01/29 | 5,490 | 5,560 | 5,450 | 5,530 | +1.28% | 126,900 | 1847億3217万 | +6.16% |
| 01/28 | 5,450 | 5,500 | 5,380 | 5,460 | -0.91% | 103,000 | 1823億9378万 | +5.43% |
| 01/27 | 5,410 | 5,510 | 5,350 | 5,510 | +0.92% | 131,300 | 1840億6406万 | +7.01% |
| 01/26 | 5,440 | 5,490 | 5,410 | 5,460 | -2.85% | 146,200 | 1823億9378万 | +6.74% |
| 01/23 | 5,490 | 5,640 | 5,490 | 5,620 | +1.63% | 136,600 | 1877億3866万 | +10.56% |
| 01/22 | 5,420 | 5,550 | 5,380 | 5,530 | +3.56% | 154,800 | 1847億3217万 | +9.55% |
| 01/21 | 5,340 | 5,390 | 5,260 | 5,340 | -2.73% | 138,500 | 1783億8513万 | +6.52% |
| 01/20 | 5,550 | 5,550 | 5,480 | 5,490 | -0.72% | 118,100 | 1833億9595万 | +10.2% |
| 01/19 | 5,530 | 5,590 | 5,460 | 5,530 | +0.18% | 76,400 | 1847億3217万 | +11.81% |
| 01/16 | 5,480 | 5,530 | 5,440 | 5,520 | +0.55% | 141,900 | 1843億9811万 | +12.4% |
| 01/15 | 5,380 | 5,580 | 5,350 | 5,490 | +2.23% | 149,500 | 1833億9595万 | +12.57% |
| 01/14 | 5,300 | 5,380 | 5,190 | 5,370 | +2.09% | 182,000 | 1793億8729万 | +10.86% |
| 01/13 | 5,300 | 5,310 | 5,230 | 5,260 | +2.53% | 92,600 | 1757億1269万 | +9.26% |
| 01/09 | 5,120 | 5,140 | 5,100 | 5,130 | +1.18% | 70,600 | 1713億6998万 | +7.14% |
| 01/08 | 5,090 | 5,130 | 5,060 | 5,070 | -0.39% | 101,900 | 1693億6566万 | +6.27% |
| 01/07 | 5,020 | 5,130 | 5,010 | 5,090 | 0% | 93,100 | 1700億3377万 | +6.98% |
| 01/06 | 5,030 | 5,120 | 5,030 | 5,090 | +2.21% | 123,400 | 1700億3377万 | +7.36% |
| 01/05 | 4,880 | 5,000 | 4,880 | 4,980 | +2.47% | 112,700 | 1663億5917万 | +5.44% |
| 2025 |
| 12/30 | 4,880 | 4,930 | 4,850 | 4,860 | -0.21% | 63,900 | 1623億5051万 | +3.27% |
| 12/29 | 4,800 | 4,870 | 4,785 | 4,870 | +1.56% | 57,400 | 1626億8457万 | +3.82% |
| 12/26 | 4,820 | 4,860 | 4,780 | 4,795 | -0.21% | 48,900 | 1601億7916万 | +2.59% |
| 12/25 | 4,820 | 4,825 | 4,780 | 4,805 | +0.1% | 40,500 | 1605億1321万 | +3.2% |
| 12/24 | 4,830 | 4,850 | 4,760 | 4,800 | -0.62% | 69,700 | 1603億4618万 | +3.52% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 400株（0%）-0.83%義務消失 |
| 12/23 | 4,785 | 4,870 | 4,780 | 4,830 | +0.63% | 57,200 | 1613億4835万 | +4.64% |
| 12/22 | 4,845 | 4,850 | 4,785 | 4,800 | +0.52% | 79,900 | 1603億4618万 | +4.37% |
| 12/19 | 4,710 | 4,815 | 4,710 | 4,775 | +1.38% | 86,200 | 1595億1105万 | +4.19% |
| 12/18 | 4,675 | 4,710 | 4,615 | 4,710 | +1.18% | 109,600 | 1573億3969万 | +3.09% |
| 12/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 277,654株（0.83%）+0.07% |
| 12/17 | 4,675 | 4,675 | 4,595 | 4,655 | -0.43% | 75,400 | 1555億239万 | +2.15% |
| 12/16 | 4,745 | 4,765 | 4,660 | 4,675 | -1.48% | 125,900 | 1561億7050万 | +2.88% |
| 12/15 | 4,635 | 4,755 | 4,635 | 4,745 | +2.26% | 118,400 | 1585億888万 | +4.68% |
| 12/12 | 4,565 | 4,730 | 4,560 | 4,640 | +1.64% | 308,300 | 1550億131万 | +2.79% |
| 12/11 | 4,645 | 4,660 | 4,545 | 4,565 | -0.76% | 80,800 | 1524億9590万 | +1.53% |
| 12/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 256,954株（0.76%）+0.1% |
| 12/10 | 4,670 | 4,670 | 4,600 | 4,600 | -0.97% | 74,900 | 1536億6509万 | +2.72% |
| 12/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 222,054株（0.66%）新規 |
| 12/09 | 4,695 | 4,720 | 4,630 | 4,645 | -0.43% | 54,400 | 1551億6834万 | +4.15% |
| 12/08 | 4,685 | 4,710 | 4,620 | 4,665 | -0.11% | 67,900 | 1558億3645万 | +5.07% |
| 12/05 | 4,645 | 4,670 | 4,595 | 4,670 | +0.86% | 76,900 | 1560億347万 | +5.68% |
| 12/04 | 4,610 | 4,650 | 4,570 | 4,630 | +0.43% | 111,700 | 1546億6726万 | +5.39% |
| 12/03 | 4,685 | 4,690 | 4,570 | 4,610 | -2.12% | 98,600 | 1539億9915万 | +5.49% |
| 12/02 | 4,775 | 4,825 | 4,700 | 4,710 | -0.63% | 79,400 | 1573億3969万 | +8.28% |
| 12/01 | 4,730 | 4,810 | 4,700 | 4,740 | +1.5% | 95,500 | 1583億4186万 | +9.67% |
| 11/28 | 4,655 | 4,695 | 4,640 | 4,670 | +0.86% | 65,500 | 1560億347万 | +8.73% |
| 11/27 | 4,600 | 4,685 | 4,570 | 4,630 | +1.42% | 84,500 | 1546億6726万 | +8.46% |
| 11/26 | 4,540 | 4,585 | 4,525 | 4,565 | +2.13% | 71,900 | 1524億9590万 | +7.56% |
| 11/25 | 4,465 | 4,515 | 4,435 | 4,470 | +0.68% | 51,900 | 1493億2238万 | +5.82% |
| 11/21 | （IR情報）15:30 (訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/21 | 4,350 | 4,440 | 4,340 | 4,440 | +1.72% | 75,100 | 1483億2022万 | +5.64% |
| 11/20 | 4,380 | 4,390 | 4,330 | 4,365 | +1.28% | 46,200 | 1458億1481万 | +4.3% |
| 11/19 | 4,320 | 4,365 | 4,255 | 4,310 | +0.82% | 54,600 | 1439億7751万 | +3.46% |
| 11/18 | 4,395 | 4,410 | 4,275 | 4,275 | -3.06% | 87,300 | 1428億832万 | +3.06% |
| 11/17 | 4,425 | 4,465 | 4,405 | 4,410 | 0% | 64,700 | 1473億1806万 | +6.65% |
| 11/14 | 4,395 | 4,450 | 4,385 | 4,410 | -0.23% | 85,500 | 1473億1806万 | +6.96% |
| 11/13 | 4,440 | 4,465 | 4,390 | 4,420 | +0.45% | 81,200 | 1476億5211万 | +7.65% |
| 11/12 | 4,390 | 4,475 | 4,390 | 4,400 | +1.27% | 108,500 | 1469億8400万 | +7.63% |
| 11/11 | 4,410 | 4,435 | 4,340 | 4,345 | -1.25% | 123,400 | 1451億4670万 | +6.7% |
| 11/10 | 4,340 | 4,415 | 4,280 | 4,400 | +2.92% | 161,600 | 1469億8400万 | +8.43% |
| 11/07 | （IR情報）12:10 「株式の分割」及び株式分割に伴う「定款の一部変更」に関するお知らせ |
| 11/07 | （IR情報）12:10 業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）12:10 剰余金の配当(増配)及び配当予想の修正、並びに株主還元方針の見直しに関するお知らせ |
| 11/07 | （IR情報）12:10 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 4,145 | 4,355 | 4,090 | 4,275 | +2.15% | 203,200 | 1428億832万 | +5.82% |
| 11/06 | 4,100 | 4,225 | 4,095 | 4,185 | +1.95% | 101,900 | 1398億183万 | +3.9% |
| 11/05 | 4,110 | 4,140 | 4,000 | 4,105 | -1.2% | 134,600 | 1371億2939万 | +2.04% |
| 11/04 | 4,150 | 4,220 | 4,110 | 4,155 | +0.12% | 87,000 | 1387億9966万 | +3.38% |
| 10/31 | 4,150 | 4,160 | 4,085 | 4,150 | +0.12% | 92,900 | 1386億3264万 | +3.34% |
| 10/30 | 4,040 | 4,145 | 4,040 | 4,145 | +3.24% | 250,600 | 1384億6561万 | +3.37% |
| 10/29 | 4,060 | 4,070 | 4,015 | 4,015 | -0.74% | 125,300 | 1341億2290万 | +0.35% |
| 10/28 | 4,120 | 4,130 | 4,000 | 4,045 | -1.46% | 112,900 | 1351億2506万 | +1.18% |
| 10/27 | 4,070 | 4,140 | 4,065 | 4,105 | +2.37% | 111,100 | 1371億2939万 | +2.8% |
| 10/24 | 4,070 | 4,070 | 4,010 | 4,010 | -1.47% | 67,500 | 1339億5587万 | +0.65% |
| 10/23 | 4,020 | 4,070 | 4,015 | 4,070 | +1.12% | 85,400 | 1359億6020万 | +2.29% |
| 10/22 | 4,000 | 4,045 | 3,995 | 4,025 | +0.37% | 64,800 | 1344億5696万 | +1.28% |
| 10/21 | 4,085 | 4,085 | 3,985 | 4,010 | -1.35% | 110,300 | 1339億5587万 | +0.98% |
| 10/20 | 3,990 | 4,070 | 3,965 | 4,065 | +3.04% | 102,200 | 1357億9317万 | +2.42% |
| 10/17 | 3,910 | 3,965 | 3,890 | 3,945 | -0.88% | 103,900 | 1317億8452万 | -0.5% |
| 10/16 | 3,920 | 3,990 | 3,920 | 3,980 | +1.92% | 63,900 | 1329億5371万 | +0.43% |
| 10/15 | 3,910 | 3,915 | 3,860 | 3,905 | +1.56% | 84,200 | 1304億4830万 | -1.39% |
| 10/14 | 3,895 | 3,915 | 3,805 | 3,845 | -2.78% | 138,500 | 1284億4397万 | -2.85% |
| 10/10 | 4,060 | 4,060 | 3,955 | 3,955 | -3.54% | 127,100 | 1321億1857万 | -0.05% |
| 10/09 | 4,015 | 4,100 | 3,990 | 4,100 | +2.37% | 94,800 | 1369億6236万 | +3.77% |
| 10/08 | 3,960 | 4,020 | 3,960 | 4,005 | +1.39% | 119,300 | 1337億8885万 | +1.62% |
| 10/07 | 4,010 | 4,040 | 3,950 | 3,950 | -1.5% | 82,800 | 1319億5155万 | +0.43% |
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。
