| 2026 |
| 04/22 | 3,062 | 3,062 | 2,962 | 2,963 | -3.42% | 1,199,700 | 6813億9292万 | -6.91% |
| 04/21 | 3,159 | 3,176 | 3,063 | 3,068 | -4.48% | 1,109,700 | 7055億3948万 | -3.67% |
| 04/20 | 3,317 | 3,317 | 3,212 | 3,212 | -2.04% | 425,000 | 7386億5476万 | +0.94% |
| 04/17 | 3,286 | 3,319 | 3,241 | 3,279 | -1.29% | 764,600 | 7540億6257万 | +3.31% |
| 04/16 | 3,335 | 3,371 | 3,322 | 3,322 | +0.51% | 622,500 | 7639億5116万 | +5.06% |
| 04/15 | 3,309 | 3,359 | 3,304 | 3,305 | +1.23% | 659,400 | 7600億4172万 | +4.82% |
| 04/14 | 3,286 | 3,290 | 3,240 | 3,265 | +0.49% | 617,400 | 7508億4303万 | +3.88% |
| 04/13 | 3,246 | 3,279 | 3,194 | 3,249 | -0.4% | 729,600 | 7471億6355万 | +3.84% |
| 04/10 | 3,344 | 3,428 | 3,258 | 3,262 | -3.61% | 1,092,100 | 7501億5313万 | +4.48% |
| 04/09 | 3,410 | 3,419 | 3,339 | 3,384 | -0.44% | 652,800 | 7782億913万 | +8.67% |
| 04/08 | 3,398 | 3,413 | 3,338 | 3,399 | +4.81% | 856,400 | 7816億5864万 | +9.86% |
| 04/07 | 3,260 | 3,301 | 3,238 | 3,243 | -0.28% | 478,900 | 7457億8375万 | +5.26% |
| 04/06 | 3,231 | 3,279 | 3,214 | 3,252 | +1.28% | 438,100 | 7478億5345万 | +5.72% |
| 04/03 | 3,263 | 3,290 | 3,207 | 3,211 | -0.03% | 715,900 | 7384億2480万 | +4.35% |
| 04/02 | 3,343 | 3,384 | 3,205 | 3,212 | -2.01% | 867,500 | 7386億5476万 | +4.46% |
| 04/01 | 3,183 | 3,288 | 3,162 | 3,278 | +7.26% | 1,012,400 | 7538億3260万 | +6.78% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 3,056 | 3,156 | 3,036 | 3,056 | -0.26% | 1,252,800 | 7027億7987万 | -0.29% |
| 03/30 | 3,026 | 3,096 | 3,006 | 3,064 | -3.3% | 745,700 | 2348億7320万 | -0.33% |
| 03/27 | 3,135 | 3,193 | 3,107 | 3,169 | +1.29% | 1,084,500 | 7286億8952万 | +2.88% |
| 03/26 | 3,167 | 3,183 | 3,091 | 3,128 | -0.7% | 702,900 | 7194億1417万 | +1.6% |
| 03/25 | 3,166 | 3,188 | 3,134 | 3,150 | +3.29% | 841,200 | 7244億7345万 | +2.35% |
| 03/24 | 3,038 | 3,077 | 3,013 | 3,050 | +4.3% | 796,800 | 7014億7万 | -0.88% |
| 03/23 | 2,966 | 2,969 | 2,881 | 2,924 | -3.04% | 875,100 | 6725億85万 | -5.18% |
| 03/19 | 3,067 | 3,079 | 3,016 | 3,016 | -3.2% | 2,362,200 | 6935億8118万 | -2.68% |
| 03/18 | 3,051 | 3,116 | 3,046 | 3,116 | +3.58% | 685,800 | 7165億125万 | +0.31% |
| 03/17 | 3,060 | 3,093 | 2,995 | 3,008 | +0.82% | 742,200 | 6917億4145万 | -3.19% |
| 03/16 | 3,027 | 3,047 | 2,969 | 2,984 | -1.43% | 790,200 | 6861億4558万 | -4% |
| 03/13 | 2,932 | 3,029 | 2,927 | 3,027 | +1.74% | 1,159,200 | 6961億1082万 | -2.64% |
| 03/12 | 3,060 | 3,086 | 2,947 | 2,975 | -3.64% | 812,700 | 6842億2918万 | -4.21% |
| 03/11 | 3,120 | 3,172 | 3,080 | 3,088 | +0.94% | 819,600 | 7100億6217万 | -0.53% |
| 03/10 | 3,006 | 3,089 | 3,000 | 3,059 | +4.75% | 733,800 | 7034億6978万 | -1.04% |
| 03/09 | 2,818 | 2,932 | 2,817 | 2,920 | -4.82% | 994,200 | 6715億8099万 | -5.21% |
| 03/06 | 3,002 | 3,088 | 2,965 | 3,068 | -0.13% | 768,300 | 7056億1614万 | -0.38% |
| 03/05 | 3,029 | 3,123 | 2,986 | 3,072 | +6.69% | 996,000 | 7065億3601万 | +0.08% |
| 03/04 | 2,967 | 3,000 | 2,817 | 2,880 | -6.1% | 1,037,400 | 6622億2898万 | -5.89% |
| 03/03 | 3,142 | 3,183 | 3,067 | 3,067 | -2.19% | 975,000 | 7052億3286万 | +0.32% |
| 03/02 | 3,117 | 3,165 | 3,080 | 3,135 | -4.38% | 1,237,200 | 7210億2394万 | +2.8% |
| 02/27 | （IR情報）14:30 「株式分割」および株式分割に伴う「定款の一部変更」ならびに「株主優待制度の変更」に関するお知らせ |
| 02/27 | 3,172 | 3,279 | 3,167 | 3,279 | +4.19% | 966,900 | 7540億6257万 | +7.9% |
| 02/26 | 3,140 | 3,167 | 3,112 | 3,147 | +2.16% | 576,600 | 7237億689万 | +4.21% |
| 02/25 | 3,136 | 3,158 | 3,057 | 3,080 | -2.47% | 931,800 | 7083億7574万 | +2.4% |
| 02/24 | 3,233 | 3,267 | 3,120 | 3,158 | -3.59% | 1,109,400 | 7263億1319万 | +5.31% |
| 02/20 | 3,188 | 3,282 | 3,167 | 3,276 | +1.58% | 918,600 | 7533億7267万 | +9.6% |
| 02/19 | 3,147 | 3,225 | 3,142 | 3,225 | +2.49% | 623,100 | 7416億4434万 | +8.55% |
| 02/18 | 3,149 | 3,158 | 3,110 | 3,147 | +1.53% | 601,800 | 7236億3024万 | +6.56% |
| 02/17 | 3,113 | 3,171 | 3,083 | 3,099 | -0.93% | 603,600 | 7127億4512万 | +5.49% |
| 02/16 | 3,217 | 3,232 | 3,113 | 3,128 | -2.55% | 699,300 | 7194億1417万 | +7.1% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期末の自己資本比率について |
| 02/13 | 3,279 | 3,323 | 3,201 | 3,210 | -2.91% | 1,013,400 | 7382億7148万 | +10.62% |
| 02/12 | 3,200 | 3,321 | 3,185 | 3,307 | +3.82% | 932,100 | 7604億2500万 | +14.81% |
| 02/10 | 3,167 | 3,214 | 3,158 | 3,185 | +1.39% | 732,900 | 7324億4565万 | +11.6% |
| 02/09 | 3,163 | 3,166 | 3,094 | 3,141 | +3.12% | 769,200 | 7224億375万 | +11% |
| 02/06 | 2,967 | 3,046 | 2,950 | 3,046 | +1.56% | 717,000 | 7005億5686万 | +8.6% |
| 02/05 | 2,977 | 3,030 | 2,970 | 3,000 | +1.21% | 1,198,200 | 6898億2505万 | +7.75% |
| 02/04 | 2,956 | 2,977 | 2,893 | 2,964 | +1.96% | 1,197,600 | 6815億4623万 | +7.19% |
| 02/03 | 2,840 | 2,908 | 2,810 | 2,907 | +4.77% | 853,200 | 6684億3810万 | +5.77% |
| 02/02 | 2,885 | 2,885 | 2,774 | 2,774 | -1.57% | 977,100 | 6380億577万 | +1.51% |
| 01/30 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,895 | 2,907 | 2,774 | 2,819 | -2.28% | 1,035,900 | 6482億98万 | +3.48% |
| 01/29 | 2,830 | 2,895 | 2,807 | 2,884 | +2.28% | 692,400 | 6633億217万 | +6.32% |
| 01/28 | 2,789 | 2,835 | 2,779 | 2,820 | +0.13% | 620,700 | 6485億761万 | +4.48% |
| 01/27 | 2,766 | 2,818 | 2,753 | 2,816 | +0.48% | 707,700 | 6476億6439万 | +4.85% |
| 01/26 | 2,809 | 2,849 | 2,798 | 2,803 | -3.64% | 933,000 | 6445億9816万 | +4.9% |
| 01/23 | 2,855 | 2,918 | 2,850 | 2,909 | +2.14% | 831,900 | 6689億7469万 | +9.4% |
| 01/22 | （5%ルール）みずほ証券（0.31%）アセットマネジメントOneインターナショナル(Asse…（0.34%）アセットマネジメントOne（5.38%） |
| 01/22 | 2,846 | 2,868 | 2,830 | 2,848 | +1.61% | 952,500 | 6549億4669万 | +7.72% |
| 01/21 | 2,764 | 2,816 | 2,747 | 2,803 | -1.58% | 829,800 | 6445億9816万 | +6.62% |
| 01/20 | 2,862 | 2,878 | 2,817 | 2,848 | -0.56% | 886,500 | 6549億4669万 | +8.91% |
| 01/19 | 2,860 | 2,883 | 2,831 | 2,864 | -1.04% | 808,500 | 6586億2616万 | +10.2% |
| 01/16 | 2,839 | 2,895 | 2,839 | 2,894 | +2.02% | 544,200 | 6655億2518万 | +12% |
| 01/15 | 2,771 | 2,852 | 2,771 | 2,837 | +2.75% | 683,400 | 6523億4039万 | +10.46% |
| 01/14 | 2,770 | 2,778 | 2,703 | 2,761 | -0.47% | 881,100 | 6348億6288万 | +8.09% |
| 01/13 | 2,785 | 2,785 | 2,727 | 2,774 | +3.26% | 885,000 | 6378億5246万 | +9.07% |
| 01/09 | 2,671 | 2,686 | 2,653 | 2,686 | +1.18% | 635,100 | 6176億9200万 | +6.21% |
| 01/08 | 2,647 | 2,676 | 2,622 | 2,655 | -0.11% | 626,100 | 6104億8636万 | +5.34% |
| 01/07 | 2,640 | 2,673 | 2,638 | 2,658 | +0.15% | 741,900 | 6111億7626万 | +5.84% |
| 01/06 | 2,600 | 2,666 | 2,600 | 2,654 | +2.94% | 785,100 | 6102億5639万 | +6.1% |
| 01/05 | 2,526 | 2,578 | 2,519 | 2,578 | +2.56% | 485,100 | 5928億5553万 | +3.53% |
| 2025 |
| 12/30 | 2,522 | 2,562 | 2,514 | 2,514 | -0.82% | 367,500 | 5780億6098万 | +1.32% |
| 12/29 | 2,522 | 2,539 | 2,510 | 2,534 | +0.52% | 375,000 | 5828億1363万 | +2.44% |
| 12/26 | 2,543 | 2,553 | 2,501 | 2,521 | -0.8% | 633,300 | 5798億2406万 | +2.33% |
| 12/25 | 2,549 | 2,550 | 2,522 | 2,542 | 0% | 293,100 | 5845億6万 | +3.53% |
| 12/24 | 2,578 | 2,578 | 2,526 | 2,542 | -0.34% | 453,600 | 5845億6万 | +4.04% |
| 12/23 | 2,535 | 2,579 | 2,530 | 2,550 | +0.88% | 610,800 | 5864億9311万 | +4.95% |
| 12/22 | 2,566 | 2,571 | 2,528 | 2,528 | -0.55% | 557,400 | 5813億5717万 | +4.42% |
| 12/19 | 2,532 | 2,560 | 2,516 | 2,542 | +2.35% | 1,021,200 | 5845億7671万 | +5.39% |
| 12/18 | 2,471 | 2,504 | 2,462 | 2,484 | +0.34% | 729,600 | 5711億6196万 | +3.36% |
| 12/17 | 2,483 | 2,494 | 2,431 | 2,475 | +0.19% | 406,200 | 5692億4556万 | +3.35% |
| 12/16 | 2,526 | 2,539 | 2,471 | 2,471 | -2.33% | 677,700 | 5681億7238万 | +3.55% |
| 12/15 | 2,478 | 2,532 | 2,473 | 2,530 | +2.04% | 662,400 | 5817億4045万 | +6.38% |
| 12/12 | 2,487 | 2,503 | 2,460 | 2,479 | +1.39% | 799,500 | 5700億8878万 | +4.82% |
| 12/11 | 2,494 | 2,498 | 2,445 | 2,445 | -0.93% | 477,600 | 5622億6989万 | +3.69% |
| 12/10 | 2,483 | 2,488 | 2,451 | 2,468 | -0.62% | 630,600 | 5675億5914万 | +5.11% |
| 12/09 | 2,490 | 2,500 | 2,471 | 2,483 | -0.32% | 715,500 | 5710億8530万 | +6.26% |
| 12/08 | 2,515 | 2,530 | 2,459 | 2,491 | +0.2% | 821,700 | 5729億2504万 | +7.11% |
| 12/05 | 2,469 | 2,508 | 2,457 | 2,486 | +0.36% | 689,100 | 5717億7520万 | +7.4% |
| 12/04 | 2,449 | 2,478 | 2,426 | 2,477 | +1.74% | 588,900 | 5697億550万 | +7.66% |
| 12/03 | 2,450 | 2,452 | 2,422 | 2,435 | -0.63% | 675,000 | 5599億7022万 | +6.33% |
| 12/02 | 2,489 | 2,508 | 2,440 | 2,450 | +0.15% | 951,300 | 5634億9638万 | +7.42% |
| 12/01 | 2,450 | 2,500 | 2,441 | 2,447 | +1.68% | 1,145,700 | 5626億5317万 | +7.97% |
| 11/28 | 2,400 | 2,420 | 2,388 | 2,406 | +1.04% | 650,400 | 5533億7783万 | +6.9% |
| 11/27 | 2,367 | 2,412 | 2,363 | 2,382 | +1.74% | 637,500 | 5477億530万 | +6.42% |
| 11/26 | 2,346 | 2,359 | 2,333 | 2,341 | +0.47% | 784,800 | 5383億5330万 | +5.4% |
| 11/25 | 2,317 | 2,356 | 2,305 | 2,330 | +1.2% | 648,600 | 5358億2366万 | +5.67% |
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。
