| 2026 |
| 04/17 | 1,575 | 1,577 | 1,550 | 1,561 | -0.45% | 451,900 | 2577億6524万 | +5.26% |
| 04/16 | 1,590 | 1,603 | 1,564 | 1,568 | -0.63% | 468,100 | 2589億2114万 | +6.23% |
| 04/15 | 1,565 | 1,599 | 1,564 | 1,578 | +2% | 494,100 | 2605億7242万 | +7.2% |
| 04/14 | 1,541 | 1,554 | 1,526 | 1,547 | +0.45% | 426,700 | 2554億5344万 | +5.45% |
| 04/13 | 1,511 | 1,550 | 1,511 | 1,540 | +0.92% | 327,800 | 2542億9755万 | +5.48% |
| 04/10 | 1,537 | 1,556 | 1,520 | 1,526 | +0.66% | 484,500 | 2519億8575万 | +4.74% |
| 04/09 | 1,530 | 1,548 | 1,506 | 1,516 | -0.92% | 620,600 | 2503億3447万 | +4.19% |
| 04/08 | 1,565 | 1,571 | 1,522 | 1,530 | +1.39% | 593,400 | 2526億4626万 | +5.59% |
| 04/07 | 1,498 | 1,515 | 1,488 | 1,509 | +1.96% | 350,500 | 2491億7857万 | +4.28% |
| 04/06 | 1,472 | 1,497 | 1,472 | 1,480 | +0.95% | 290,100 | 2443億8985万 | +2.35% |
| 04/03 | 1,479 | 1,492 | 1,466 | 1,466 | -0.61% | 265,300 | 2420億7805万 | +1.24% |
| 04/02 | 1,524 | 1,542 | 1,465 | 1,475 | -2.38% | 495,500 | 2435億6421万 | +1.86% |
| 04/01 | 1,488 | 1,512 | 1,466 | 1,511 | +7.24% | 701,100 | 2495億883万 | +4.5% |
| 04/01 | 株式分割 1→5 |
| 03/31 | 1,449 | 1,485 | 1,381 | 1,409 | -2.96% | 822,400 | 2326億6574万 | -2.49% |
| 03/30 | 1,408 | 1,473 | 1,402 | 1,452 | -2.42% | 815,300 | 479億5325万 | +0.28% |
| 03/27 | 1,462 | 1,506 | 1,462 | 1,488 | +0.54% | 729,000 | 2457億1088万 | +2.55% |
| 03/26 | 1,502 | 1,504 | 1,462 | 1,480 | 0% | 558,500 | 2443億8985万 | +2.07% |
| 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 | 1,456 | 1,518 | 1,454 | 1,480 | +3.79% | 815,000 | 2443億8985万 | +2.21% |
| 03/24 | 1,416 | 1,434 | 1,408 | 1,426 | +3.48% | 368,000 | 2354億7292万 | -1.45% |
| 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 | 1,360 | 1,386 | 1,348 | 1,378 | -3.37% | 550,000 | 2275億4676万 | -4.97% |
| 03/23 | （空売り報告）BNP Paribas Financial Markets SNC 169,083株（0.51%）-0.23% |
| 03/19 | 1,446 | 1,450 | 1,422 | 1,426 | -3.26% | 502,500 | 2354億7292万 | -2.13% |
| 03/18 | 1,446 | 1,474 | 1,440 | 1,474 | +3.66% | 466,000 | 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 | 1,426 | 1,444 | 1,414 | 1,422 | +0.28% | 364,500 | 2348億1241万 | -2.54% |
| 03/16 | 1,410 | 1,420 | 1,398 | 1,418 | 0% | 291,500 | 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 | 1,380 | 1,428 | 1,372 | 1,418 | +1.72% | 593,000 | 2341億5190万 | -2.88% |
| 03/12 | 1,440 | 1,446 | 1,386 | 1,394 | -4.39% | 649,000 | 2301億8882万 | -4.39% |
| 03/11 | 1,462 | 1,486 | 1,456 | 1,458 | +0.28% | 487,000 | 2407億5703万 | +0.14% |
| 03/10 | 1,412 | 1,468 | 1,412 | 1,454 | +5.98% | 512,000 | 2400億9651万 | +0.21% |
| 03/09 | 1,356 | 1,388 | 1,334 | 1,372 | -6.41% | 1,023,500 | 2265億5600万 | -5.12% |
| 03/06 | 1,466 | 1,478 | 1,442 | 1,466 | -0.14% | 628,000 | 2420億7805万 | +1.52% |
| 03/05 | 1,440 | 1,482 | 1,434 | 1,468 | +6.84% | 908,500 | 2424億831万 | +2.02% |
| 03/04 | 1,432 | 1,446 | 1,342 | 1,374 | -7.54% | 1,019,000 | 2268億8625万 | -4.18% |
| 03/03 | 1,474 | 1,514 | 1,462 | 1,486 | +0.81% | 633,000 | 2453億8062万 | +3.77% |
| 03/02 | 1,434 | 1,478 | 1,426 | 1,474 | -3.66% | 905,000 | 2433億9908万 | +3.29% |
| 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 | 1,494 | 1,530 | 1,470 | 1,530 | +4.51% | 904,500 | 2526億4626万 | +7.59% |
| 02/26 | 1,452 | 1,466 | 1,442 | 1,464 | +2.23% | 337,000 | 2417億4780万 | +3.61% |
| 02/25 | 1,464 | 1,466 | 1,432 | 1,432 | -2.98% | 680,000 | 2364億6369万 | +1.7% |
| 02/24 | 1,498 | 1,506 | 1,438 | 1,476 | -1.47% | 607,000 | 2437億2934万 | +5.05% |
| 02/20 | 1,490 | 1,510 | 1,482 | 1,498 | -0.93% | 512,000 | 2473億6216万 | +7.08% |
| 02/19 | 1,472 | 1,514 | 1,466 | 1,512 | +3.42% | 423,500 | 2496億7395万 | +8.62% |
| 02/18 | 1,462 | 1,476 | 1,454 | 1,462 | +1.53% | 361,000 | 2414億1754万 | +5.71% |
| 02/17 | 1,464 | 1,478 | 1,440 | 1,440 | -1.5% | 385,500 | 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 | 1,508 | 1,508 | 1,446 | 1,462 | -2.4% | 655,000 | 2414億1754万 | +6.87% |
| 02/13 | 1,536 | 1,544 | 1,494 | 1,498 | -2.6% | 667,000 | 2473億6216万 | +10.23% |
| 02/12 | 1,488 | 1,546 | 1,486 | 1,538 | +3.64% | 611,500 | 2539億6729万 | +14.09% |
| 02/10 | 1,482 | 1,504 | 1,478 | 1,484 | +0.13% | 603,500 | 2450億5036万 | +11.08% |
| 02/09 | 1,478 | 1,484 | 1,446 | 1,482 | +3.06% | 572,500 | 2447億2011万 | +11.85% |
| 02/06 | 1,398 | 1,438 | 1,394 | 1,438 | +1.7% | 521,000 | 2374億5446万 | +9.52% |
| 02/05 | 1,396 | 1,424 | 1,384 | 1,414 | +2.76% | 550,000 | 2334億9138万 | +8.52% |
| 02/04 | 1,352 | 1,380 | 1,338 | 1,376 | +1.78% | 694,500 | 2272億1651万 | +6.34% |
| 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 | 1,354 | 1,378 | 1,338 | 1,352 | +2.89% | 903,000 | 2232億5343万 | +5.21% |
| 02/02 | 1,350 | 1,366 | 1,314 | 1,314 | -1.35% | 686,000 | 2169億7855万 | +2.82% |
| 01/30 | 1,338 | 1,342 | 1,324 | 1,332 | -0.3% | 570,000 | 2199億5086万 | +4.63% |
| 01/29 | 1,326 | 1,338 | 1,318 | 1,336 | +1.06% | 555,000 | 2206億1138万 | +5.45% |
| 01/28 | 1,332 | 1,340 | 1,322 | 1,322 | -1.49% | 329,500 | 2182億9958万 | +4.84% |
| 01/27 | 1,324 | 1,348 | 1,314 | 1,342 | +0.9% | 330,500 | 2216億215万 | +7.02% |
| 01/26 | 1,344 | 1,348 | 1,324 | 1,330 | -2.35% | 472,500 | 2196億2061万 | +6.66% |
| 01/23 | 1,350 | 1,376 | 1,350 | 1,362 | +0.89% | 490,000 | 2249億471万 | +9.84% |
| 01/22 | 1,330 | 1,362 | 1,330 | 1,350 | +3.05% | 785,000 | 2229億2317万 | +9.49% |
| 01/21 | 1,308 | 1,322 | 1,296 | 1,310 | -2.53% | 562,500 | 2163億1804万 | +6.94% |
| 01/20 | 1,344 | 1,356 | 1,324 | 1,344 | 0% | 554,500 | 2219億3240万 | +10.34% |
| 01/19 | 1,344 | 1,356 | 1,334 | 1,344 | 0% | 501,500 | 2219億3240万 | +10.98% |
| 01/16 | 1,320 | 1,344 | 1,314 | 1,344 | +2.28% | 392,000 | 2219億3240万 | +11.72% |
| 01/15 | 1,292 | 1,322 | 1,292 | 1,314 | +1.7% | 465,500 | 2169億7855万 | +9.87% |
| 01/14 | 1,288 | 1,296 | 1,264 | 1,292 | +0.94% | 587,500 | 2133億4573万 | +8.66% |
| 01/13 | 1,282 | 1,290 | 1,270 | 1,280 | +3.06% | 450,500 | 2113億6419万 | +8.11% |
| 01/09 | 1,238 | 1,248 | 1,236 | 1,242 | +0.81% | 327,500 | 2050億8932万 | +5.43% |
| 01/08 | 1,238 | 1,246 | 1,230 | 1,232 | -0.48% | 437,500 | 2034億3804万 | +4.94% |
| 01/07 | 1,212 | 1,242 | 1,212 | 1,238 | +1.48% | 440,500 | 2044億2881万 | +5.81% |
| 01/06 | 1,222 | 1,232 | 1,218 | 1,220 | +1.33% | 734,500 | 2014億5650万 | +4.63% |
| 01/05 | 1,192 | 1,210 | 1,192 | 1,204 | +1.01% | 553,500 | 1988億1444万 | +3.61% |
| 2025 |
| 12/30 | 1,198 | 1,220 | 1,192 | 1,192 | -0.5% | 489,000 | 1968億3290万 | +3.03% |
| 12/29 | 1,170 | 1,204 | 1,166 | 1,198 | +2.39% | 446,000 | 1978億2367万 | +3.9% |
| 12/26 | 1,172 | 1,180 | 1,164 | 1,170 | 0% | 341,500 | 1932億8万 | +1.92% |
| 12/25 | 1,176 | 1,178 | 1,166 | 1,170 | -0.34% | 173,000 | 1932億8万 | +2.45% |
| 12/24 | 1,180 | 1,186 | 1,162 | 1,174 | -0.84% | 306,500 | 1938億6060万 | +3.25% |
| 12/23 | 1,182 | 1,198 | 1,178 | 1,184 | -0.17% | 303,500 | 1955億1188万 | +4.78% |
| 12/22 | 1,196 | 1,198 | 1,182 | 1,186 | +0.85% | 324,500 | 1958億4214万 | +5.42% |
| 12/19 | 1,170 | 1,184 | 1,160 | 1,176 | +1.91% | 396,000 | 1941億9085万 | +5% |
| 12/18 | 1,168 | 1,172 | 1,148 | 1,154 | -0.86% | 316,000 | 1905億5803万 | +3.5% |
| 12/17 | 1,168 | 1,174 | 1,148 | 1,164 | 0% | 312,000 | 1922億931万 | +4.86% |
| 12/16 | 1,200 | 1,200 | 1,162 | 1,164 | -1.36% | 437,000 | 1922億931万 | +5.34% |
| 12/15 | 1,156 | 1,186 | 1,156 | 1,180 | +2.08% | 619,000 | 1948億5137万 | +7.18% |
| 12/12 | 1,162 | 1,164 | 1,144 | 1,156 | +1.58% | 898,000 | 1908億8829万 | +5.47% |
| 12/11 | 1,166 | 1,166 | 1,134 | 1,138 | -1.39% | 435,000 | 1879億1598万 | +4.21% |
| 12/10 | 1,166 | 1,168 | 1,150 | 1,154 | -0.52% | 418,500 | 1905億5803万 | +6.07% |
| 12/09 | 1,154 | 1,164 | 1,152 | 1,160 | +0.52% | 409,000 | 1915億4880万 | +7.11% |
| 12/08 | 1,160 | 1,170 | 1,136 | 1,154 | 0% | 478,500 | 1905億5803万 | +7.05% |
| 12/05 | 1,142 | 1,156 | 1,142 | 1,154 | +0.17% | 356,500 | 1905億5803万 | +7.55% |
| 12/04 | 1,128 | 1,160 | 1,126 | 1,152 | +2.13% | 467,500 | 1902億2777万 | +7.97% |
| 12/03 | 1,142 | 1,142 | 1,120 | 1,128 | -1.05% | 389,500 | 1862億6469万 | +6.31% |
| 12/02 | 1,150 | 1,158 | 1,130 | 1,140 | -0.7% | 360,000 | 1882億4623万 | +7.85% |
| 12/01 | 1,152 | 1,176 | 1,146 | 1,148 | +1.41% | 540,500 | 1895億6726万 | +9.23% |
| 11/28 | 1,118 | 1,134 | 1,112 | 1,132 | +1.98% | 486,000 | 1869億2521万 | +8.22% |
| 11/27 | 1,104 | 1,130 | 1,102 | 1,110 | +1.09% | 463,000 | 1832億9239万 | +6.73% |
| 11/26 | 1,098 | 1,104 | 1,088 | 1,098 | +1.67% | 390,500 | 1813億1085万 | +5.98% |
| 11/25 | 1,066 | 1,084 | 1,066 | 1,080 | +1.5% | 436,500 | 1783億3854万 | +4.55% |
| 11/21 | 1,038 | 1,064 | 1,038 | 1,064 | +2.31% | 361,000 | 1756億9648万 | +3.5% |
| 11/20 | 1,040 | 1,048 | 1,034 | 1,040 | +1.56% | 240,000 | 1717億3341万 | +1.46% |
| 11/19 | 1,028 | 1,038 | 1,014 | 1,024 | +0.39% | 339,000 | 1690億9135万 | +0.29% |
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。
