| 2026 |
| 03/27 | 7,310 | 7,530 | 7,310 | 7,440 | +0.54% | 145,800 | 2457億1088万 | +2.56% |
| 03/26 | 7,510 | 7,520 | 7,310 | 7,400 | 0% | 111,700 | 2443億8985万 | +2.1% |
| 03/25 | （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 |
| 03/25 | 7,280 | 7,590 | 7,270 | 7,400 | +3.79% | 163,000 | 2443億8985万 | +2.21% |
| 03/24 | 7,080 | 7,170 | 7,040 | 7,130 | +3.48% | 73,600 | 2354億7292万 | -1.48% |
| 03/24 | （空売り報告）BNP Paribas Financial Markets SNC 11,883株（0.03%）-0.48%義務消失 |
| 03/23 | 6,800 | 6,930 | 6,740 | 6,890 | -3.37% | 110,000 | 2275億4676万 | -4.98% |
| 03/23 | （空売り報告）BNP Paribas Financial Markets SNC 169,083株（0.51%）-0.23% |
| 03/19 | 7,230 | 7,250 | 7,110 | 7,130 | -3.26% | 100,500 | 2354億7292万 | -2.1% |
| 03/18 | 7,230 | 7,370 | 7,200 | 7,370 | +3.66% | 93,200 | 2433億9908万 | +1.03% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 246,283株（0.74%）+0.13% |
| 03/17 | 7,130 | 7,220 | 7,070 | 7,110 | +0.28% | 72,900 | 2348億1241万 | -2.55% |
| 03/16 | 7,050 | 7,100 | 6,990 | 7,090 | 0% | 58,300 | 2341億5190万 | -2.88% |
| 03/16 | （空売り報告）BNP Paribas Financial Markets SNC 202,283株（0.61%）新規 |
| 03/13 | 6,900 | 7,140 | 6,860 | 7,090 | +1.72% | 118,600 | 2341億5190万 | -2.86% |
| 03/12 | 7,200 | 7,230 | 6,930 | 6,970 | -4.39% | 129,800 | 2301億8882万 | -4.39% |
| 03/11 | 7,310 | 7,430 | 7,280 | 7,290 | +0.28% | 97,400 | 2407億5703万 | +0.11% |
| 03/10 | 7,060 | 7,340 | 7,060 | 7,270 | +5.98% | 102,400 | 2400億9651万 | +0.23% |
| 03/09 | 6,780 | 6,940 | 6,670 | 6,860 | -6.41% | 204,700 | 2265億5600万 | -5.1% |
| 03/06 | 7,330 | 7,390 | 7,210 | 7,330 | -0.14% | 125,600 | 2420億7805万 | +1.5% |
| 03/05 | 7,200 | 7,410 | 7,170 | 7,340 | +6.84% | 181,700 | 2424億831万 | +2.04% |
| 03/04 | 7,160 | 7,230 | 6,710 | 6,870 | -7.54% | 203,800 | 2268億8625万 | -4.16% |
| 03/03 | 7,370 | 7,570 | 7,310 | 7,430 | +0.81% | 126,600 | 2453億8062万 | +3.79% |
| 03/02 | 7,170 | 7,390 | 7,130 | 7,370 | -3.66% | 181,000 | 2433億9908万 | +3.31% |
| 02/27 | （IR情報）14:00 取締役および執行役員の異動に関するお知らせ |
| 02/27 | 7,470 | 7,650 | 7,350 | 7,650 | +4.51% | 180,900 | 2526億4626万 | +7.61% |
| 02/26 | 7,260 | 7,330 | 7,210 | 7,320 | +2.23% | 67,400 | 2417億4780万 | +3.61% |
| 02/25 | 7,320 | 7,330 | 7,160 | 7,160 | -2.98% | 136,000 | 2364億6369万 | +1.69% |
| 02/24 | 7,490 | 7,530 | 7,190 | 7,380 | -1.47% | 121,400 | 2437億2934万 | +5.07% |
| 02/20 | 7,450 | 7,550 | 7,410 | 7,490 | -0.93% | 102,400 | 2473億6216万 | +7.05% |
| 02/19 | 7,360 | 7,570 | 7,330 | 7,560 | +3.42% | 84,700 | 2496億7395万 | +8.62% |
| 02/18 | 7,310 | 7,380 | 7,270 | 7,310 | +1.53% | 72,200 | 2414億1754万 | +5.7% |
| 02/17 | 7,320 | 7,390 | 7,200 | 7,200 | -1.5% | 77,100 | 2377億8472万 | +4.65% |
| 02/16 | （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 |
| 02/16 | 7,540 | 7,540 | 7,230 | 7,310 | -2.4% | 131,000 | 2414億1754万 | +6.87% |
| 02/13 | 7,680 | 7,720 | 7,470 | 7,490 | -2.6% | 133,400 | 2473億6216万 | +10.24% |
| 02/12 | 7,440 | 7,730 | 7,430 | 7,690 | +3.64% | 122,300 | 2539億6729万 | +14.06% |
| 02/10 | 7,410 | 7,520 | 7,390 | 7,420 | +0.13% | 120,700 | 2450億5036万 | +11.09% |
| 02/09 | 7,390 | 7,420 | 7,230 | 7,410 | +3.06% | 114,500 | 2447億2011万 | +11.88% |
| 02/06 | 6,990 | 7,190 | 6,970 | 7,190 | +1.7% | 104,200 | 2374億5446万 | +9.52% |
| 02/05 | 6,980 | 7,120 | 6,920 | 7,070 | +2.76% | 110,000 | 2334億9138万 | +8.49% |
| 02/04 | 6,760 | 6,900 | 6,690 | 6,880 | +1.78% | 138,900 | 2272億1651万 | +6.37% |
| 02/03 | （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) |
| 02/03 | 6,770 | 6,890 | 6,690 | 6,760 | +2.89% | 180,600 | 2232億5343万 | +5.18% |
| 02/02 | 6,750 | 6,830 | 6,570 | 6,570 | -1.35% | 137,200 | 2169億7855万 | +2.8% |
| 01/30 | 6,690 | 6,710 | 6,620 | 6,660 | -0.3% | 114,000 | 2199億5086万 | +4.63% |
| 01/29 | 6,630 | 6,690 | 6,590 | 6,680 | +1.06% | 111,000 | 2206億1138万 | +5.43% |
| 01/28 | 6,660 | 6,700 | 6,610 | 6,610 | -1.49% | 65,900 | 2182億9958万 | +4.85% |
| 01/27 | 6,620 | 6,740 | 6,570 | 6,710 | +0.9% | 66,100 | 2216億215万 | +7.02% |
| 01/26 | 6,720 | 6,740 | 6,620 | 6,650 | -2.35% | 94,500 | 2196億2061万 | +6.66% |
| 01/23 | 6,750 | 6,880 | 6,750 | 6,810 | +0.89% | 98,000 | 2249億471万 | +9.8% |
| 01/22 | 6,650 | 6,810 | 6,650 | 6,750 | +3.05% | 157,000 | 2229億2317万 | +9.49% |
| 01/21 | 6,540 | 6,610 | 6,480 | 6,550 | -2.53% | 112,500 | 2163億1804万 | +6.92% |
| 01/20 | 6,720 | 6,780 | 6,620 | 6,720 | 0% | 110,900 | 2219億3240万 | +10.31% |
| 01/19 | 6,720 | 6,780 | 6,670 | 6,720 | 0% | 100,300 | 2219億3240万 | +11% |
| 01/16 | 6,600 | 6,720 | 6,570 | 6,720 | +2.28% | 78,400 | 2219億3240万 | +11.68% |
| 01/15 | 6,460 | 6,610 | 6,460 | 6,570 | +1.7% | 93,100 | 2169億7855万 | +9.88% |
| 01/14 | 6,440 | 6,480 | 6,320 | 6,460 | +0.94% | 117,500 | 2133億4573万 | +8.63% |
| 01/13 | 6,410 | 6,450 | 6,350 | 6,400 | +3.06% | 90,100 | 2113億6419万 | +8.13% |
| 01/09 | 6,190 | 6,240 | 6,180 | 6,210 | +0.81% | 65,500 | 2050億8932万 | +5.45% |
| 01/08 | 6,190 | 6,230 | 6,150 | 6,160 | -0.48% | 87,500 | 2034億3804万 | +4.98% |
| 01/07 | 6,060 | 6,210 | 6,060 | 6,190 | +1.48% | 88,100 | 2044億2881万 | +5.78% |
| 01/06 | 6,110 | 6,160 | 6,090 | 6,100 | +1.33% | 146,900 | 2014億5650万 | +4.63% |
| 01/05 | 5,960 | 6,050 | 5,960 | 6,020 | +1.01% | 110,700 | 1988億1444万 | +3.65% |
| 2025 |
| 12/30 | 5,990 | 6,100 | 5,960 | 5,960 | -0.5% | 97,800 | 1968億3290万 | +2.99% |
| 12/29 | 5,850 | 6,020 | 5,830 | 5,990 | +2.39% | 89,200 | 1978億2367万 | +3.9% |
| 12/26 | 5,860 | 5,900 | 5,820 | 5,850 | 0% | 68,300 | 1932億8万 | +1.95% |
| 12/25 | 5,880 | 5,890 | 5,830 | 5,850 | -0.34% | 34,600 | 1932億8万 | +2.42% |
| 12/24 | 5,900 | 5,930 | 5,810 | 5,870 | -0.84% | 61,300 | 1938億6060万 | +3.29% |
| 12/23 | 5,910 | 5,990 | 5,890 | 5,920 | -0.17% | 60,700 | 1955億1188万 | +4.74% |
| 12/22 | 5,980 | 5,990 | 5,910 | 5,930 | +0.85% | 64,900 | 1958億4214万 | +5.42% |
| 12/19 | 5,850 | 5,920 | 5,800 | 5,880 | +1.91% | 79,200 | 1941億9085万 | +5% |
| 12/18 | 5,840 | 5,860 | 5,740 | 5,770 | -0.86% | 63,200 | 1905億5803万 | +3.5% |
| 12/17 | 5,840 | 5,870 | 5,740 | 5,820 | 0% | 62,400 | 1922億931万 | +4.83% |
| 12/16 | 6,000 | 6,000 | 5,810 | 5,820 | -1.36% | 87,400 | 1922億931万 | +5.32% |
| 12/15 | 5,780 | 5,930 | 5,780 | 5,900 | +2.08% | 123,800 | 1948億5137万 | +7.14% |
| 12/12 | 5,810 | 5,820 | 5,720 | 5,780 | +1.58% | 179,600 | 1908億8829万 | +5.49% |
| 12/11 | 5,830 | 5,830 | 5,670 | 5,690 | -1.39% | 87,000 | 1879億1598万 | +4.17% |
| 12/10 | 5,830 | 5,840 | 5,750 | 5,770 | -0.52% | 83,700 | 1905億5803万 | +6.09% |
| 12/09 | 5,770 | 5,820 | 5,760 | 5,800 | +0.52% | 81,800 | 1915億4880万 | +7.09% |
| 12/08 | 5,800 | 5,850 | 5,680 | 5,770 | 0% | 95,700 | 1905億5803万 | +7.07% |
| 12/05 | 5,710 | 5,780 | 5,710 | 5,770 | +0.17% | 71,300 | 1905億5803万 | +7.57% |
| 12/04 | 5,640 | 5,800 | 5,630 | 5,760 | +2.13% | 93,500 | 1902億2777万 | +8.01% |
| 12/03 | 5,710 | 5,710 | 5,600 | 5,640 | -1.05% | 77,900 | 1862億6469万 | +6.29% |
| 12/02 | 5,750 | 5,790 | 5,650 | 5,700 | -0.7% | 72,000 | 1882億4623万 | +7.85% |
| 12/01 | 5,760 | 5,880 | 5,730 | 5,740 | +1.41% | 108,100 | 1895億6726万 | +9.19% |
| 11/28 | 5,590 | 5,670 | 5,560 | 5,660 | +1.98% | 97,200 | 1869億2521万 | +8.26% |
| 11/27 | 5,520 | 5,650 | 5,510 | 5,550 | +1.09% | 92,600 | 1832億9239万 | +6.69% |
| 11/26 | 5,490 | 5,520 | 5,440 | 5,490 | +1.67% | 78,100 | 1813億1085万 | +5.98% |
| 11/25 | 5,330 | 5,420 | 5,330 | 5,400 | +1.5% | 87,300 | 1783億3854万 | +4.57% |
| 11/21 | 5,190 | 5,320 | 5,190 | 5,320 | +2.31% | 72,200 | 1756億9648万 | +3.48% |
| 11/20 | 5,200 | 5,240 | 5,170 | 5,200 | +1.56% | 48,000 | 1717億3341万 | +1.5% |
| 11/19 | 5,140 | 5,190 | 5,070 | 5,120 | +0.39% | 67,800 | 1690億9135万 | +0.27% |
| 11/18 | 5,220 | 5,220 | 5,050 | 5,100 | -2.86% | 112,900 | 1684億3084万 | +0.24% |
| 11/17 | 5,310 | 5,350 | 5,250 | 5,250 | -0.76% | 70,000 | 1733億8469万 | +3.41% |
| 11/14 | 5,240 | 5,330 | 5,220 | 5,290 | +0.57% | 75,900 | 1747億572万 | +4.44% |
| 11/13 | 5,220 | 5,300 | 5,220 | 5,260 | +0.96% | 49,000 | 1737億1495万 | +4.16% |
| 11/12 | 5,180 | 5,300 | 5,180 | 5,210 | +0.97% | 86,400 | 1720億6366万 | +3.52% |
| 11/11 | 5,270 | 5,300 | 5,130 | 5,160 | -3.55% | 136,400 | 1704億1238万 | +2.75% |
| 11/10 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）14:00 連結業績の前期実績との差異に関するお知らせ |
| 11/10 | （IR情報）14:00 「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「株主優待制度の改定」に関するお知らせ |
| 11/10 | （IR情報）14:00 (訂正・数値データ訂正)「2026年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/10 | 5,280 | 5,400 | 5,210 | 5,350 | +2.88% | 135,800 | 1766億8725万 | +6.79% |
| 11/07 | 5,250 | 5,320 | 5,150 | 5,200 | -2.62% | 121,800 | 1717億3341万 | +4.21% |
| 11/06 | 5,130 | 5,400 | 5,110 | 5,340 | +4.09% | 127,200 | 1763億5700万 | +7.23% |
| 11/05 | 5,190 | 5,210 | 4,965 | 5,130 | -1.16% | 113,900 | 1694億2161万 | +3.22% |
| 11/04 | 5,100 | 5,260 | 5,080 | 5,190 | +1.17% | 108,800 | 1714億315万 | +4.55% |
| 10/31 | 5,130 | 5,160 | 5,080 | 5,130 | 0% | 85,500 | 1694億2161万 | +3.41% |
| 10/30 | 5,050 | 5,150 | 5,030 | 5,130 | +2.7% | 127,700 | 1694億2161万 | +3.55% |
| 10/29 | 5,110 | 5,110 | 4,975 | 4,995 | -2.06% | 91,000 | 1649億6315万 | +1.01% |
| 10/28 | 5,150 | 5,170 | 5,080 | 5,100 | -0.2% | 97,100 | 1684億3084万 | +3.18% |
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。
