| 2026 |
| 05/13 | 5,520 | 5,690 | 5,520 | 5,690 | +2.15% | 61,400 | 1029億5282万 | +3.74% |
| 05/12 | 5,590 | 5,620 | 5,510 | 5,570 | +0.18% | 46,800 | 1007億8159万 | +2.01% |
| 05/11 | 5,510 | 5,600 | 5,510 | 5,560 | +1.46% | 66,700 | 1006億65万 | +2.13% |
| 05/08 | 5,490 | 5,560 | 5,340 | 5,480 | -1.26% | 81,400 | 991億5316万 | +1.14% |
| 05/07 | 5,520 | 5,670 | 5,490 | 5,550 | +2.97% | 73,700 | 1004億1971万 | +2.85% |
| 05/01 | 5,420 | 5,440 | 5,340 | 5,390 | -1.1% | 47,000 | 975億2473万 | +0.19% |
| 04/30 | 5,530 | 5,530 | 5,380 | 5,450 | -3.02% | 64,600 | 986億1035万 | +1.51% |
| 04/28 | 5,440 | 5,620 | 5,380 | 5,620 | +5.24% | 90,000 | 1016億8627万 | +4.89% |
| 04/27 | （IR情報）14:00 業績予想および配当予想の修正に関するお知らせ |
| 04/27 | 5,150 | 5,370 | 5,090 | 5,340 | +2.3% | 109,400 | 966億2005万 | +0.13% |
| 04/24 | 5,290 | 5,330 | 5,150 | 5,220 | -1.32% | 41,700 | 944億4881万 | -1.69% |
| 04/23 | 5,400 | 5,410 | 5,250 | 5,290 | -2.22% | 71,800 | 957億1537万 | -0.23% |
| 04/22 | 5,560 | 5,610 | 5,370 | 5,410 | -3.57% | 51,000 | 978億8660万 | +2.15% |
| 04/21 | 5,780 | 5,810 | 5,570 | 5,610 | -2.94% | 58,900 | 1015億533万 | +6.27% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 33,762株（0.18%）-1.22%義務消失 |
| 04/20 | 5,880 | 5,880 | 5,760 | 5,780 | -0.69% | 64,100 | 1045億8125万 | +10.03% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 4,137株（0.02%）-1.78%義務消失 |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 254,962株（1.4%）新規 |
| 04/17 | 5,790 | 5,850 | 5,710 | 5,820 | 0% | 66,800 | 1053億500万 | +11.45% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 325,937株（1.8%）新規 |
| 04/16 | 5,740 | 5,850 | 5,710 | 5,820 | +2.46% | 84,200 | 1053億500万 | +12.18% |
| 04/15 | 5,660 | 5,740 | 5,630 | 5,680 | +1.61% | 55,100 | 1027億7189万 | +9.99% |
| 04/14 | 5,640 | 5,670 | 5,570 | 5,590 | +0.36% | 61,800 | 1011億4346万 | +8.63% |
| 04/13 | 5,490 | 5,600 | 5,460 | 5,570 | +1.46% | 60,500 | 1007億8159万 | +8.79% |
| 04/10 | 5,440 | 5,550 | 5,440 | 5,490 | +2.62% | 78,700 | 993億3410万 | +7.54% |
| 04/09 | 5,370 | 5,440 | 5,320 | 5,350 | -0.19% | 56,700 | 968億99万 | +5.05% |
| 04/08 | 5,440 | 5,450 | 5,310 | 5,360 | +2.29% | 60,800 | 969億8192万 | +5.68% |
| 04/07 | 5,160 | 5,300 | 5,160 | 5,240 | +1.95% | 42,500 | 948億1068万 | +3.41% |
| 04/06 | 5,130 | 5,180 | 5,120 | 5,140 | +0.78% | 29,100 | 930億132万 | +1.36% |
| 04/03 | 5,140 | 5,190 | 5,090 | 5,100 | +0.39% | 32,600 | 922億7757万 | +0.22% |
| 04/02 | 5,270 | 5,340 | 5,080 | 5,080 | -1.74% | 57,500 | 919億1570万 | -0.45% |
| 04/01 | 5,130 | 5,190 | 5,060 | 5,170 | +5.73% | 54,500 | 935億4413万 | +1.11% |
| 03/31 | 4,880 | 5,010 | 4,830 | 4,890 | -1.21% | 50,400 | 884億7791万 | -4.62% |
| 03/30 | 4,820 | 5,010 | 4,805 | 4,950 | -3.88% | 77,100 | 895億6353万 | -3.94% |
| 03/27 | 5,050 | 5,200 | 5,010 | 5,150 | +0.98% | 93,100 | 931億8226万 | -0.52% |
| 03/26 | 5,180 | 5,180 | 5,020 | 5,100 | -1.54% | 37,900 | 922億7757万 | -1.72% |
| 03/25 | 5,100 | 5,210 | 5,090 | 5,180 | +3.81% | 47,800 | 937億2507万 | -0.38% |
| 03/24 | 4,920 | 5,010 | 4,910 | 4,990 | +4.39% | 64,700 | 902億8727万 | -4.26% |
| 03/23 | 4,830 | 4,840 | 4,730 | 4,780 | -4.4% | 76,800 | 864億8761万 | -8.64% |
| 03/19 | 5,020 | 5,070 | 4,970 | 5,000 | -3.1% | 51,900 | 904億6821万 | -5.12% |
| 03/18 | 5,090 | 5,170 | 5,070 | 5,160 | +3.61% | 30,600 | 933億6319万 | -2.44% |
| 03/17 | 5,100 | 5,130 | 4,980 | 4,980 | +0.3% | 47,700 | 901億634万 | -6.09% |
| 03/16 | 4,995 | 5,010 | 4,925 | 4,965 | -0.7% | 48,200 | 898億3493万 | -6.67% |
| 03/13 | 4,935 | 5,080 | 4,910 | 5,000 | +0.6% | 83,000 | 904億6821万 | -6.33% |
| 03/12 | 5,160 | 5,190 | 4,965 | 4,970 | -4.79% | 63,200 | 899億2540万 | -7.1% |
| 03/11 | 5,260 | 5,330 | 5,210 | 5,220 | 0% | 48,300 | 944億4881万 | -2.58% |
| 03/10 | 5,080 | 5,260 | 5,050 | 5,220 | +5.67% | 63,900 | 944億4881万 | -2.38% |
| 03/09 | 4,800 | 4,955 | 4,770 | 4,940 | -5% | 132,000 | 893億8259万 | -7.51% |
| 03/06 | 5,080 | 5,200 | 5,020 | 5,200 | +0.39% | 53,100 | 940億8694万 | -2.57% |
| 03/05 | 5,040 | 5,240 | 5,040 | 5,180 | +7.25% | 100,200 | 937億2507万 | -2.67% |
| 03/04 | 5,040 | 5,100 | 4,715 | 4,830 | -7.82% | 213,100 | 873億9229万 | -8.87% |
| 03/03 | 5,270 | 5,410 | 5,220 | 5,240 | -1.69% | 104,600 | 948億1068万 | -0.98% |
| 03/02 | 5,380 | 5,410 | 5,230 | 5,330 | -4.99% | 141,300 | 964億3911万 | +1.12% |
| 02/27 | 5,470 | 5,650 | 5,470 | 5,610 | +3.31% | 96,000 | 1015億533万 | +7.02% |
| 02/26 | 5,380 | 5,480 | 5,360 | 5,430 | +1.69% | 65,000 | 982億4848万 | +4.48% |
| 02/25 | 5,510 | 5,510 | 5,330 | 5,340 | -3.26% | 89,400 | 966億2005万 | +3.39% |
| 02/24 | 5,520 | 5,520 | 5,320 | 5,520 | -0.54% | 137,500 | 998億7690万 | +7.46% |
| 02/20 | 5,480 | 5,550 | 5,450 | 5,550 | 0% | 74,800 | 1004億1971万 | +8.8% |
| 02/19 | 5,440 | 5,550 | 5,440 | 5,550 | +2.02% | 70,800 | 1004億1971万 | +9.58% |
| 02/18 | 5,440 | 5,480 | 5,390 | 5,440 | +1.12% | 75,000 | 984億2941万 | +8.32% |
| 02/17 | 5,460 | 5,510 | 5,360 | 5,380 | -1.82% | 63,500 | 973億4379万 | +8.03% |
| 02/16 | （IR情報）13:00 2026年3月期第3四半期末の自己資本比率について |
| 02/16 | 5,520 | 5,520 | 5,340 | 5,480 | -0.18% | 86,100 | 991億5316万 | +10.98% |
| 02/13 | 5,670 | 5,700 | 5,460 | 5,490 | -4.19% | 129,500 | 993億3410万 | +12.32% |
| 02/12 | 5,510 | 5,730 | 5,490 | 5,730 | +4.56% | 112,900 | 1036億7657万 | +18.49% |
| 02/10 | 5,500 | 5,560 | 5,470 | 5,480 | -0.18% | 88,200 | 991億5316万 | +14.84% |
| 02/09 | 5,600 | 5,600 | 5,410 | 5,490 | +1.29% | 124,000 | 993億3410万 | +16.41% |
| 02/06 | 5,380 | 5,430 | 5,310 | 5,420 | +0.37% | 96,400 | 980億6754万 | +16.38% |
| 02/05 | 5,390 | 5,460 | 5,350 | 5,400 | +1.89% | 108,100 | 977億567万 | +17.34% |
| 02/04 | 5,220 | 5,360 | 5,190 | 5,300 | +2.32% | 127,100 | 958億9630万 | +16.61% |
| 02/03 | 5,100 | 5,200 | 5,030 | 5,180 | +4.65% | 133,300 | 937億2507万 | +15.32% |
| 02/02 | 5,050 | 5,150 | 4,950 | 4,950 | -2.37% | 172,900 | 895億6353万 | +11.39% |
| 01/30 | 4,870 | 5,070 | 4,845 | 5,070 | +4.64% | 184,700 | 917億3477万 | +15.02% |
| 01/29 | 4,770 | 4,850 | 4,685 | 4,845 | +0.52% | 189,300 | 876億6370万 | +11% |
| 01/28 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | （IR情報）14:00 株主優待制度の導入に関するお知らせ |
| 01/28 | 4,600 | 4,865 | 4,465 | 4,820 | +4.22% | 414,100 | 872億1135万 | +11.34% |
| 01/27 | 4,605 | 4,650 | 4,550 | 4,625 | 0% | 91,500 | 836億8309万 | +7.76% |
| 01/26 | 4,630 | 4,685 | 4,585 | 4,625 | -2.12% | 74,600 | 836億8309万 | +8.52% |
| 01/23 | 4,610 | 4,765 | 4,610 | 4,725 | +2.72% | 88,500 | 854億9246万 | +11.6% |
| 01/22 | 4,555 | 4,635 | 4,545 | 4,600 | +2.45% | 81,400 | 832億3075万 | +9.39% |
| 01/21 | 4,485 | 4,540 | 4,460 | 4,490 | -2.92% | 117,200 | 812億4045万 | +7.47% |
| 01/20 | 4,630 | 4,680 | 4,575 | 4,625 | -0.11% | 67,300 | 836億8309万 | +11.42% |
| 01/19 | 4,645 | 4,650 | 4,590 | 4,630 | -0.22% | 57,200 | 837億7356万 | +12.35% |
| 01/16 | 4,630 | 4,670 | 4,615 | 4,640 | +0.22% | 62,700 | 839億5450万 | +13.39% |
| 01/15 | 4,470 | 4,655 | 4,465 | 4,630 | +3.23% | 152,800 | 837億7356万 | +13.93% |
| 01/14 | 4,405 | 4,495 | 4,335 | 4,485 | +1.93% | 95,600 | 811億4998万 | +11.1% |
| 01/13 | 4,415 | 4,430 | 4,370 | 4,400 | +2.09% | 54,700 | 796億1202万 | +9.53% |
| 01/09 | 4,230 | 4,335 | 4,230 | 4,310 | +1.89% | 79,500 | 779億8360万 | +7.88% |
| 01/08 | 4,195 | 4,305 | 4,175 | 4,230 | +0.71% | 71,400 | 765億3610万 | +6.25% |
| 01/07 | 4,130 | 4,200 | 4,120 | 4,200 | +1.69% | 75,800 | 759億9330万 | +5.79% |
| 01/06 | 4,100 | 4,150 | 4,080 | 4,130 | +1.23% | 83,600 | 747億2674万 | +4.37% |
| 01/05 | 4,080 | 4,085 | 4,035 | 4,080 | +1.37% | 46,300 | 738億2206万 | +3.42% |
| 2025 |
| 12/30 | 4,035 | 4,095 | 4,025 | 4,025 | -0.12% | 43,800 | 728億2691万 | +2.26% |
| 12/29 | 3,975 | 4,035 | 3,975 | 4,030 | +1.38% | 30,100 | 729億1738万 | +2.68% |
| 12/26 | 3,975 | 4,035 | 3,960 | 3,975 | -0.13% | 40,500 | 719億2223万 | +1.58% |
| 12/25 | 3,990 | 3,995 | 3,960 | 3,980 | -0.25% | 28,700 | 720億1269万 | +2% |
| 12/24 | 4,035 | 4,050 | 3,970 | 3,990 | -1.12% | 45,300 | 721億9363万 | +2.62% |
| 12/23 | 4,000 | 4,065 | 4,000 | 4,035 | +1.13% | 52,400 | 730億784万 | +4.21% |
| 12/22 | 4,000 | 4,030 | 3,985 | 3,990 | +0.63% | 47,100 | 721億9363万 | +3.39% |
| 12/19 | 3,880 | 3,970 | 3,870 | 3,965 | +2.32% | 39,400 | 717億4129万 | +3.01% |
| 12/18 | 3,870 | 3,900 | 3,825 | 3,875 | -0.51% | 62,200 | 701億1286万 | +0.94% |
| 12/17 | 3,905 | 3,920 | 3,840 | 3,895 | -0.38% | 40,000 | 704億7473万 | +1.7% |
| 12/16 | 4,000 | 4,000 | 3,895 | 3,910 | -2.25% | 61,400 | 707億4614万 | +2.38% |
| 12/15 | 3,930 | 4,000 | 3,930 | 4,000 | +2.04% | 77,200 | 723億7457万 | +5.01% |
| 12/12 | 3,880 | 3,950 | 3,865 | 3,920 | +2.35% | 46,800 | 709億2708万 | +3.24% |
| 12/11 | 3,880 | 3,905 | 3,830 | 3,830 | -1.16% | 37,800 | 692億9865万 | +1.06% |
| 12/10 | 3,905 | 3,910 | 3,865 | 3,875 | -0.9% | 34,900 | 701億1286万 | +2.49% |
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。
