| 2026 |
| 06/22 | 3,275 | 3,380 | 3,273 | 3,351 | +1.03% | 367,800 | 7706億2021万 | +3.94% |
| 06/19 | 3,348 | 3,365 | 3,262 | 3,317 | -0.96% | 1,000,900 | 7628億132万 | +3.14% |
| 06/18 | 3,293 | 3,354 | 3,258 | 3,349 | +3.01% | 500,400 | 7701億6028万 | +4.36% |
| 06/17 | 3,354 | 3,385 | 3,250 | 3,251 | -1.1% | 450,200 | 7476億2349万 | +1.53% |
| 06/16 | 3,256 | 3,299 | 3,191 | 3,287 | -1.02% | 424,200 | 7559億231万 | +2.75% |
| 06/15 | 3,330 | 3,403 | 3,313 | 3,321 | +1.65% | 588,400 | 7637億2119万 | +4.11% |
| 06/12 | 3,302 | 3,323 | 3,248 | 3,267 | +0.37% | 806,000 | 7513億296万 | +2.77% |
| 06/11 | 3,240 | 3,266 | 3,192 | 3,255 | -0.03% | 536,500 | 7485億4335万 | +2.75% |
| 06/10 | 3,245 | 3,356 | 3,239 | 3,256 | +0.37% | 1,112,200 | 7487億7332万 | +3.01% |
| 06/09 | 3,195 | 3,277 | 3,180 | 3,244 | +3.15% | 541,000 | 7460億1372万 | +2.95% |
| 06/08 | 3,104 | 3,153 | 3,075 | 3,145 | -0.91% | 529,200 | 7232億4696万 | +0.1% |
| 06/05 | 3,194 | 3,219 | 3,162 | 3,174 | +1.05% | 581,200 | 7299億1601万 | +1.05% |
| 06/04 | 3,077 | 3,187 | 3,038 | 3,141 | +1.85% | 451,400 | 7223億2709万 | +0.32% |
| 06/03 | 3,131 | 3,151 | 3,070 | 3,084 | -0.84% | 496,600 | 7092億1896万 | -1.22% |
| 06/02 | 3,050 | 3,124 | 2,976 | 3,110 | +0.58% | 432,000 | 7151億9811万 | -0.22% |
| 06/01 | 3,153 | 3,153 | 3,075 | 3,092 | -1.97% | 573,200 | 7110億5869万 | -0.64% |
| 05/29 | 3,148 | 3,202 | 3,122 | 3,154 | -0.35% | 575,800 | 7253億1666万 | +1.38% |
| 05/28 | 3,201 | 3,201 | 3,119 | 3,165 | -1.12% | 405,700 | 7278億4630万 | +1.67% |
| 05/27 | 3,235 | 3,244 | 3,169 | 3,201 | -1.99% | 433,800 | 7361億2512万 | +2.69% |
| 05/26 | 3,299 | 3,309 | 3,230 | 3,266 | -1% | 410,200 | 7510億7299万 | +4.61% |
| 05/25 | 3,187 | 3,301 | 3,141 | 3,299 | +3.06% | 702,100 | 7586億6191万 | +5.6% |
| 05/22 | 3,279 | 3,290 | 3,201 | 3,201 | -1.48% | 475,800 | 7361億2512万 | +2.5% |
| 05/21 | 3,249 | 3,295 | 3,237 | 3,249 | +0.71% | 659,200 | 7471億6355万 | +4% |
| 05/20 | 3,232 | 3,285 | 3,176 | 3,226 | +0.59% | 782,400 | 7418億7430万 | +3.23% |
| 05/19 | 3,188 | 3,240 | 3,175 | 3,207 | +2.1% | 665,100 | 7375億493万 | +2.43% |
| 05/18 | 3,150 | 3,164 | 3,100 | 3,141 | 0% | 705,600 | 7223億2709万 | +0.06% |
| 05/15 | 3,171 | 3,204 | 3,091 | 3,141 | -1.07% | 713,300 | 7223億2709万 | -0.06% |
| 05/14 | 3,150 | 3,231 | 3,117 | 3,175 | 0% | 871,200 | 7301億4598万 | +0.89% |
| 05/13 | （IR情報）14:30 「Vision 2030」の更新について |
| 05/13 | （IR情報）14:30 役員の異動に関するお知らせ |
| 05/13 | （IR情報）14:30 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）14:30 株主還元方針の見直しに関するお知らせ |
| 05/13 | （IR情報）14:30 前期実績との差異に関するお知らせ |
| 05/13 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,061 | 3,220 | 3,027 | 3,175 | +3.89% | 1,560,300 | 7301億4598万 | +0.83% |
| 05/12 | 3,070 | 3,095 | 3,037 | 3,056 | +0.07% | 452,200 | 7027億7987万 | -2.98% |
| 05/11 | 2,968 | 3,062 | 2,968 | 3,054 | +2.21% | 532,000 | 7023億1994万 | -3.32% |
| 05/08 | 3,000 | 3,044 | 2,941 | 2,988 | -3.11% | 743,500 | 6871億4210万 | -5.41% |
| 05/07 | 3,097 | 3,143 | 3,040 | 3,084 | +2.66% | 890,800 | 7092億1896万 | -2.47% |
| 05/01 | 3,015 | 3,033 | 2,971 | 3,004 | -0.66% | 494,200 | 6908億2158万 | -5.12% |
| 04/30 | 3,099 | 3,100 | 2,991 | 3,024 | -3.11% | 827,100 | 6954億2092万 | -4.64% |
| 04/28 | 2,955 | 3,133 | 2,946 | 3,121 | +7.07% | 1,115,800 | 7177億2774万 | -1.73% |
| 04/27 | 2,905 | 2,918 | 2,841 | 2,915 | -0.51% | 1,184,600 | 6703億5449万 | -8.13% |
| 04/24 | 2,949 | 2,961 | 2,909 | 2,930 | -0.95% | 689,100 | 6738億400万 | -7.66% |
| 04/23 | 2,950 | 2,964 | 2,905 | 2,958 | -0.17% | 803,500 | 6802億4309万 | -6.89% |
| 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%） |
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。
