| 2026 |
| 08/04 | 7,210 | 7,490 | 7,190 | 7,430 | +1.5% | 118,400 | 1344億3576万 | +3.15% |
| 08/03 | 7,270 | 7,380 | 6,960 | 7,320 | +0.83% | 93,300 | 1324億4546万 | +1.92% |
| 07/31 | 7,300 | 7,390 | 6,930 | 7,260 | +0.97% | 134,500 | 1313億5984万 | +1.37% |
| 07/30 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 7,120 | 7,270 | 6,950 | 7,190 | -1.1% | 149,000 | 1300億9329万 | +0.78% |
| 07/29 | 7,530 | 7,530 | 7,070 | 7,270 | -4.22% | 145,900 | 1315億4078万 | +2.31% |
| 07/28 | 7,820 | 7,860 | 7,520 | 7,590 | -3.31% | 112,000 | 1373億3075万 | +7.29% |
| 07/27 | 7,730 | 7,930 | 7,670 | 7,850 | +2.35% | 115,600 | 1420億3509万 | +11.76% |
| 07/24 | 7,250 | 7,710 | 7,250 | 7,670 | +4.5% | 134,200 | 1387億7824万 | +10.25% |
| 07/23 | 7,200 | 7,370 | 7,200 | 7,340 | +1.24% | 84,800 | 1328億733万 | +6.33% |
| 07/22 | 7,100 | 7,280 | 7,040 | 7,250 | +2.55% | 63,400 | 1311億7891万 | +5.72% |
| 07/21 | 6,900 | 7,140 | 6,750 | 7,070 | +3.51% | 100,000 | 1279億2205万 | +3.64% |
| 07/17 | 7,210 | 7,260 | 6,740 | 6,830 | -6.31% | 208,700 | 1235億7958万 | +0.53% |
| 07/16 | 7,290 | 7,360 | 7,210 | 7,290 | -0.14% | 123,500 | 1319億265万 | +7.6% |
| 07/15 | 7,170 | 7,300 | 7,140 | 7,300 | +2.96% | 79,000 | 1320億8359万 | +8.42% |
| 07/14 | 7,120 | 7,170 | 7,050 | 7,090 | -0.42% | 47,600 | 1282億8392万 | +5.95% |
| 07/13 | 7,200 | 7,310 | 7,090 | 7,120 | -0.28% | 78,400 | 1288億2673万 | +7% |
| 07/10 | 7,310 | 7,390 | 7,140 | 7,140 | -1.38% | 111,100 | 1291億8861万 | +8.1% |
| 07/09 | 7,080 | 7,240 | 6,990 | 7,240 | +0.7% | 106,500 | 1309億9797万 | +10.43% |
| 07/08 | 7,020 | 7,260 | 7,020 | 7,190 | +2.13% | 99,900 | 1300億9329万 | +10.62% |
| 07/07 | 7,100 | 7,270 | 7,040 | 7,040 | +0.43% | 106,500 | 1273億7924万 | +9.22% |
| 07/06 | 7,050 | 7,100 | 6,980 | 7,010 | -0.71% | 78,800 | 1268億3643万 | +9.6% |
| 07/03 | 6,960 | 7,060 | 6,840 | 7,060 | +2.02% | 117,700 | 1277億4111万 | +11.22% |
| 07/02 | 6,860 | 7,000 | 6,850 | 6,920 | +2.37% | 102,800 | 1252億800万 | +9.75% |
| 07/01 | 6,840 | 6,950 | 6,760 | 6,760 | -1.17% | 91,100 | 1223億1302万 | +7.83% |
| 06/30 | 6,910 | 7,050 | 6,840 | 6,840 | -1.16% | 88,300 | 1237億6051万 | +9.56% |
| 06/29 | 6,810 | 6,970 | 6,780 | 6,920 | +1.76% | 104,600 | 1252億800万 | +11.33% |
| 06/26 | 6,570 | 6,820 | 6,570 | 6,800 | +3.5% | 104,400 | 1230億3677万 | +9.93% |
| 06/25 | 6,580 | 6,610 | 6,460 | 6,570 | +1.39% | 54,200 | 1188億7523万 | +6.66% |
| 06/24 | 6,490 | 6,630 | 6,430 | 6,480 | -0.15% | 55,900 | 1172億4680万 | +5.54% |
| 06/23 | 6,430 | 6,520 | 6,360 | 6,490 | +2.37% | 72,500 | 1174億2774万 | +6.05% |
| 06/22 | 6,130 | 6,400 | 6,130 | 6,340 | +2.76% | 51,800 | 1147億1369万 | +3.95% |
| 06/19 | 6,310 | 6,310 | 6,060 | 6,170 | -2.22% | 101,100 | 1116億3777万 | +1.45% |
| 06/18 | 6,320 | 6,370 | 6,190 | 6,310 | +1.45% | 104,200 | 1141億7088万 | +4.01% |
| 06/17 | 6,340 | 6,450 | 6,220 | 6,220 | -1.89% | 70,000 | 1125億4245万 | +2.83% |
| 06/16 | 6,410 | 6,410 | 6,250 | 6,340 | -0.78% | 63,900 | 1147億1369万 | +5.18% |
| 06/15 | 6,500 | 6,560 | 6,390 | 6,390 | +0.63% | 69,100 | 1156億1837万 | +6.55% |
| 06/12 | 6,330 | 6,460 | 6,280 | 6,350 | +1.93% | 73,100 | 1148億9463万 | +6.47% |
| 06/11 | 6,280 | 6,330 | 6,140 | 6,230 | -0.8% | 50,000 | 1127億2339万 | +5.08% |
| 06/10 | 6,160 | 6,550 | 6,150 | 6,280 | +2.28% | 101,700 | 1136億2807万 | +6.4% |
| 06/09 | 5,990 | 6,220 | 5,990 | 6,140 | +4.24% | 68,500 | 1110億9496万 | +4.67% |
| 06/08 | 5,770 | 5,920 | 5,720 | 5,890 | -0.51% | 44,300 | 1065億7155万 | +0.87% |
| 06/05 | 5,940 | 6,020 | 5,880 | 5,920 | +1.37% | 33,200 | 1071億1436万 | +1.58% |
| 06/04 | 5,740 | 5,920 | 5,680 | 5,840 | +0.17% | 80,100 | 1056億6687万 | +0.6% |
| 06/03 | 5,800 | 5,890 | 5,710 | 5,830 | +0.52% | 74,500 | 1054億8593万 | +0.87% |
| 06/02 | 5,710 | 5,810 | 5,510 | 5,800 | -0.17% | 81,000 | 1049億4312万 | +0.73% |
| 06/01 | 5,900 | 5,900 | 5,740 | 5,810 | -3.01% | 92,400 | 1051億2406万 | +1.17% |
| 05/29 | 6,070 | 6,130 | 5,990 | 5,990 | -0.33% | 45,600 | 1083億8092万 | +4.45% |
| 05/28 | 6,030 | 6,030 | 5,850 | 6,010 | -1.64% | 60,500 | 1087億4279万 | +4.96% |
| 05/27 | 6,150 | 6,250 | 6,030 | 6,110 | -1.13% | 36,800 | 1105億5215万 | +6.84% |
| 05/26 | 6,170 | 6,330 | 6,080 | 6,180 | +0.32% | 77,700 | 1118億1871万 | +8.29% |
| 05/25 | 6,130 | 6,240 | 6,010 | 6,160 | +0.33% | 53,400 | 1114億5684万 | +8.32% |
| 05/22 | （IR情報）13:00 中期経営計画における経営目標の一部修正について |
| 05/22 | 6,090 | 6,160 | 6,020 | 6,140 | +0.82% | 85,100 | 1110億9496万 | +8.4% |
| 05/21 | 6,100 | 6,220 | 6,070 | 6,090 | +1.84% | 61,400 | 1101億9028万 | +7.94% |
| 05/20 | 6,030 | 6,040 | 5,880 | 5,980 | +0.5% | 43,500 | 1081億9998万 | +6.44% |
| 05/19 | 6,000 | 6,120 | 5,880 | 5,950 | +0.51% | 71,100 | 1076億5717万 | +6.4% |
| 05/18 | 5,810 | 5,940 | 5,750 | 5,920 | +2.25% | 58,600 | 1071億1436万 | +6.3% |
| 05/15 | 5,850 | 5,980 | 5,740 | 5,790 | -1.36% | 96,600 | 1047億6219万 | +4.47% |
| 05/14 | （IR情報）14:00 業績予想および配当予想に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 5,660 | 5,900 | 5,600 | 5,870 | +3.16% | 110,800 | 1062億968万 | +6.42% |
| 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% |
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。
