| 2026 |
| 06/25 | 4,435 | 4,465 | 4,395 | 4,430 | +1.49% | 119,700 | 2981億3900万 | +0.59% |
| 06/24 | 4,450 | 4,495 | 4,335 | 4,365 | -1.24% | 123,000 | 2937億6450万 | -0.95% |
| 06/23 | 4,470 | 4,490 | 4,420 | 4,420 | -0.45% | 165,000 | 2974億6600万 | +0.2% |
| 06/22 | （IR情報）15:00 連結子会社間の合併に関するお知らせ |
| 06/22 | 4,420 | 4,465 | 4,420 | 4,440 | +0.23% | 174,400 | 2988億1200万 | +0.66% |
| 06/19 | 4,510 | 4,565 | 4,400 | 4,430 | -2.53% | 338,600 | 2981億3900万 | +0.54% |
| 06/18 | 4,500 | 4,555 | 4,490 | 4,545 | +2.36% | 150,800 | 3058億7850万 | +3.18% |
| 06/17 | 4,560 | 4,625 | 4,440 | 4,440 | -1.55% | 158,500 | 2988億1200万 | +0.84% |
| 06/16 | 4,500 | 4,525 | 4,420 | 4,510 | -0.88% | 131,800 | 3035億2300万 | +2.62% |
| 06/15 | 4,650 | 4,670 | 4,550 | 4,550 | +0.78% | 145,100 | 3062億1500万 | +3.81% |
| 06/12 | 4,525 | 4,565 | 4,500 | 4,515 | +1.35% | 259,200 | 3038億5950万 | +3.32% |
| 06/11 | 4,460 | 4,530 | 4,385 | 4,455 | -0.11% | 171,300 | 2998億2150万 | +2.23% |
| 06/10 | 4,450 | 4,615 | 4,445 | 4,460 | +0.79% | 190,300 | 3001億5800万 | +2.53% |
| 06/09 | 4,325 | 4,460 | 4,325 | 4,425 | +2.79% | 199,500 | 2978億250万 | +2.01% |
| 06/08 | 4,195 | 4,340 | 4,195 | 4,305 | -0.35% | 138,800 | 2897億2650万 | -0.51% |
| 06/05 | 4,340 | 4,375 | 4,290 | 4,320 | +1.17% | 138,300 | 2907億3600万 | -0.12% |
| 06/04 | 4,210 | 4,350 | 4,195 | 4,270 | +0.95% | 154,800 | 2873億7100万 | -0.91% |
| 06/03 | 4,260 | 4,285 | 4,210 | 4,230 | -0.24% | 139,000 | 2846億7900万 | -1.49% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 342,778株（0.5%）再IN |
| 06/02 | 4,125 | 4,260 | 4,070 | 4,240 | +0.12% | 201,300 | 2853億5200万 | -0.91% |
| 06/01 | 4,265 | 4,310 | 4,190 | 4,235 | -0.12% | 157,300 | 2850億1550万 | -0.66% |
| 05/29 | 4,325 | 4,405 | 4,235 | 4,240 | -1.74% | 315,900 | 2853億5200万 | -0.26% |
| 05/28 | 4,350 | 4,350 | 4,235 | 4,315 | -1.93% | 245,700 | 2903億9950万 | +1.67% |
| 05/27 | 4,450 | 4,480 | 4,360 | 4,400 | -2.44% | 148,200 | 2961億2000万 | +3.85% |
| 05/26 | 4,500 | 4,545 | 4,415 | 4,510 | -0.11% | 117,400 | 3035億2300万 | +6.7% |
| 05/25 | 4,510 | 4,570 | 4,450 | 4,515 | -0.22% | 120,100 | 3038億5950万 | +7.12% |
| 05/22 | 4,565 | 4,565 | 4,490 | 4,525 | 0% | 111,800 | 3045億3250万 | +7.71% |
| 05/21 | 4,505 | 4,610 | 4,500 | 4,525 | +1.69% | 128,000 | 3045億3250万 | +8.05% |
| 05/20 | 4,460 | 4,500 | 4,395 | 4,450 | +0.68% | 121,200 | 2994億8500万 | +6.59% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 332,293株（0.49%）-0.01%義務消失 |
| 05/19 | 4,400 | 4,490 | 4,365 | 4,420 | +2.08% | 177,700 | 2974億6600万 | +6.12% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 337,493株（0.5%）再IN |
| 05/18 | 4,415 | 4,435 | 4,325 | 4,330 | -1.7% | 147,700 | 2914億900万 | +4.16% |
| 05/15 | 4,505 | 4,590 | 4,350 | 4,405 | -1.56% | 238,700 | 2964億5650万 | +6.2% |
| 05/14 | （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「株主優待制度の導入」に関するお知らせ |
| 05/14 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,225 | 4,505 | 4,195 | 4,475 | +5.42% | 252,300 | 3011億6750万 | +8.25% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 330,778株（0.49%）-0.01%義務消失 |
| 05/13 | 4,200 | 4,275 | 4,200 | 4,245 | +0.59% | 101,700 | 2856億8850万 | +3.13% |
| 05/12 | 4,265 | 4,295 | 4,215 | 4,220 | -0.12% | 112,900 | 2840億600万 | +2.73% |
| 05/11 | 4,155 | 4,250 | 4,155 | 4,225 | +0.6% | 111,200 | 2843億4250万 | +2.97% |
| 05/08 | 4,195 | 4,220 | 4,075 | 4,200 | -1.52% | 176,900 | 2826億6000万 | +2.76% |
| 05/07 | 4,250 | 4,340 | 4,200 | 4,265 | +2.65% | 178,100 | 2870億3450万 | +4.66% |
| 05/01 | 4,100 | 4,170 | 4,080 | 4,155 | -0.12% | 76,500 | 2796億3150万 | +2.16% |
| 04/30 | 4,175 | 4,175 | 4,090 | 4,160 | -2% | 165,600 | 2799億6800万 | +2.49% |
| 04/28 | 4,000 | 4,245 | 3,995 | 4,245 | +8.02% | 271,800 | 2856億8850万 | +4.71% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 343,178株（0.5%）再IN |
| 04/27 | （IR情報）15:00 業績予想および期末配当予想の修正(増配)に関するお知らせ |
| 04/27 | 3,815 | 3,985 | 3,805 | 3,930 | +1.16% | 212,200 | 2644億8900万 | -2.72% |
| 04/24 | 3,845 | 3,885 | 3,790 | 3,885 | +0.78% | 96,300 | 2614億6050万 | -3.69% |
| 04/23 | 3,825 | 3,870 | 3,800 | 3,855 | +0.13% | 115,000 | 2594億4150万 | -4.44% |
| 04/22 | 3,940 | 3,950 | 3,820 | 3,850 | -2.28% | 125,100 | 2591億500万 | -4.7% |
| 04/21 | 4,045 | 4,065 | 3,940 | 3,940 | -2.6% | 136,800 | 2651億6200万 | -2.48% |
| 04/20 | 4,175 | 4,190 | 4,045 | 4,045 | -2.29% | 79,100 | 2722億2850万 | +0.2% |
| 04/17 | 4,195 | 4,210 | 4,115 | 4,140 | -0.72% | 105,000 | 2786億2200万 | +2.73% |
| 04/16 | 4,220 | 4,240 | 4,170 | 4,170 | -0.71% | 107,000 | 2806億4100万 | +3.83% |
| 04/15 | 4,245 | 4,285 | 4,200 | 4,200 | +0.6% | 158,000 | 2826億6000万 | +4.79% |
| 04/14 | 4,220 | 4,220 | 4,155 | 4,175 | -0.36% | 130,100 | 2809億7750万 | +4.32% |
| 04/13 | 4,160 | 4,250 | 4,150 | 4,190 | -0.48% | 68,600 | 2819億8700万 | +5.01% |
| 04/10 | 4,250 | 4,290 | 4,190 | 4,210 | +0.6% | 85,700 | 2833億3300万 | +5.65% |
| 04/09 | 4,250 | 4,275 | 4,185 | 4,185 | -0.83% | 99,000 | 2816億5050万 | +5.12% |
| 04/08 | 4,255 | 4,265 | 4,190 | 4,220 | +2.55% | 177,400 | 2840億600万 | +6.4% |
| 04/07 | 4,115 | 4,155 | 4,070 | 4,115 | +1.35% | 84,800 | 2769億3950万 | +3.84% |
| 04/06 | 4,065 | 4,085 | 4,040 | 4,060 | +1% | 72,000 | 2732億3800万 | +2.45% |
| 04/03 | 4,075 | 4,080 | 4,005 | 4,020 | -0.37% | 100,600 | 2705億4600万 | +1.21% |
| 04/02 | 4,170 | 4,205 | 4,020 | 4,035 | -1.82% | 149,100 | 2715億5550万 | +1.43% |
| 04/01 | 4,000 | 4,110 | 3,975 | 4,110 | +7.45% | 184,800 | 2766億300万 | +3.24% |
| 03/31 | 3,830 | 3,925 | 3,790 | 3,825 | -1.92% | 142,400 | 2574億2250万 | -4.02% |
| 03/30 | 3,790 | 3,910 | 3,790 | 3,900 | -3.94% | 197,400 | 2624億7000万 | -2.57% |
| 03/27 | 3,950 | 4,075 | 3,950 | 4,060 | +2.65% | 220,500 | 2732億3800万 | +0.97% |
| 03/26 | 4,030 | 4,035 | 3,910 | 3,955 | -1.86% | 89,800 | 2661億7150万 | -1.74% |
| 03/25 | 4,025 | 4,070 | 4,010 | 4,030 | +3.2% | 153,300 | 2712億1900万 | +0.07% |
| 03/24 | 3,880 | 3,930 | 3,860 | 3,905 | +3.86% | 114,800 | 2628億650万 | -3.1% |
| 03/23 | 3,720 | 3,785 | 3,690 | 3,760 | -3.47% | 123,900 | 2530億4800万 | -6.93% |
| 03/19 | 3,860 | 3,960 | 3,860 | 3,895 | -2.5% | 103,200 | 2621億3350万 | -4.16% |
| 03/18 | 3,965 | 4,010 | 3,940 | 3,995 | +3.23% | 91,100 | 2688億6350万 | -2.01% |
| 03/17 | 3,895 | 3,945 | 3,860 | 3,870 | +0.52% | 78,400 | 2604億5100万 | -5.26% |
| 03/16 | 3,840 | 3,905 | 3,825 | 3,850 | -0.39% | 104,900 | 2591億500万 | -5.96% |
| 03/13 | 3,765 | 3,895 | 3,755 | 3,865 | +1.44% | 157,500 | 2601億1450万 | -5.78% |
| 03/12 | 3,920 | 3,930 | 3,805 | 3,810 | -4.03% | 169,100 | 2564億1300万 | -7.25% |
| 03/11 | 4,040 | 4,095 | 3,970 | 3,970 | -1.61% | 106,800 | 2671億8100万 | -3.43% |
| 03/10 | 3,950 | 4,100 | 3,945 | 4,035 | +3.99% | 134,400 | 2715億5550万 | -1.63% |
| 03/09 | 3,725 | 3,910 | 3,725 | 3,880 | -4.79% | 235,300 | 2611億2400万 | -5.16% |
| 03/06 | 3,980 | 4,100 | 3,925 | 4,075 | -0.37% | 147,700 | 2742億4750万 | -0.27% |
| 03/05 | 4,040 | 4,135 | 4,040 | 4,090 | +6.79% | 171,600 | 2752億5700万 | +0.52% |
| 03/04 | 3,950 | 4,010 | 3,750 | 3,830 | -7.38% | 255,700 | 2577億5900万 | -5.48% |
| 03/03 | 4,105 | 4,210 | 4,060 | 4,135 | +0.61% | 204,700 | 2782億8550万 | +2.25% |
| 03/02 | 4,075 | 4,135 | 4,020 | 4,110 | -4.08% | 192,000 | 2766億300万 | +2.06% |
| 02/27 | 4,200 | 4,310 | 4,200 | 4,285 | +2.76% | 242,000 | 2883億8050万 | +6.91% |
| 02/26 | 4,155 | 4,170 | 4,105 | 4,170 | +1.34% | 143,600 | 2806億4100万 | +4.88% |
| 02/25 | 4,190 | 4,195 | 4,105 | 4,115 | -2.14% | 212,400 | 2769億3950万 | +4.15% |
| 02/24 | 4,250 | 4,255 | 4,090 | 4,205 | -1.52% | 247,600 | 2829億9650万 | +7.05% |
| 02/20 | （5%ルール）野村アセットマネジメント（3.99%）野村證券（0.06%） |
| 02/20 | 4,300 | 4,315 | 4,245 | 4,270 | -1.84% | 132,100 | 2873億7100万 | +9.4% |
| 02/19 | 4,195 | 4,375 | 4,195 | 4,350 | +4.32% | 234,700 | 2927億5500万 | +12.35% |
| 02/18 | 4,095 | 4,195 | 4,045 | 4,170 | +3.99% | 273,000 | 2806億4100万 | +8.65% |
| 02/17 | 4,095 | 4,135 | 4,010 | 4,010 | -2.08% | 163,800 | 2698億7300万 | +5.28% |
| 02/16 | 4,185 | 4,195 | 4,065 | 4,095 | -1.68% | 160,500 | 2755億9350万 | +8.19% |
| 02/13 | 4,325 | 4,355 | 4,150 | 4,165 | -4.25% | 159,900 | 2803億450万 | +10.92% |
| 02/12 | 4,245 | 4,360 | 4,215 | 4,350 | +2.84% | 173,100 | 2927億5500万 | +16.84% |
| 02/10 | 4,200 | 4,285 | 4,200 | 4,230 | +0.95% | 151,900 | 2846億7900万 | +14.88% |
| 02/09 | 4,155 | 4,230 | 4,140 | 4,190 | +2.57% | 177,700 | 2819億8700万 | +14.98% |
| 02/06 | 4,040 | 4,100 | 4,000 | 4,085 | +0.49% | 110,900 | 2749億2050万 | +13.25% |
| 02/05 | 4,070 | 4,100 | 4,025 | 4,065 | +1.5% | 156,500 | 2735億7450万 | +13.71% |
| 02/04 | 3,905 | 4,045 | 3,895 | 4,005 | +2.82% | 184,400 | 2695億3650万 | +13.07% |
| 02/03 | 3,800 | 3,925 | 3,735 | 3,895 | +4.42% | 228,700 | 2621億3350万 | +10.94% |
| 02/02 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 3,805 | 3,825 | 3,715 | 3,730 | -1.06% | 205,300 | 2510億2900万 | +7.06% |
| 01/30 | 3,760 | 3,795 | 3,740 | 3,770 | +0.53% | 156,100 | 2537億2100万 | +8.8% |
| 01/29 | 3,665 | 3,755 | 3,640 | 3,750 | +2.6% | 165,500 | 2523億7500万 | +8.89% |
| 01/28 | 3,630 | 3,695 | 3,630 | 3,655 | -0.41% | 161,300 | 2459億8150万 | +6.72% |
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。
