| 2026 |
| 03/06 | 8,940 | 9,320 | 8,850 | 9,270 | +0.32% | 109,400 | 1588億2661万 | +3.32% |
| 03/05 | 9,220 | 9,340 | 9,000 | 9,240 | +9.09% | 178,500 | 1583億1261万 | +3.73% |
| 03/04 | 8,900 | 8,960 | 8,260 | 8,470 | -7.83% | 108,400 | 1451億1989万 | -4.29% |
| 03/03 | 9,170 | 9,530 | 9,120 | 9,190 | -1.39% | 82,100 | 1574億5594万 | +4.17% |
| 03/02 | 9,350 | 9,420 | 9,060 | 9,320 | -4.12% | 165,900 | 1596億8328万 | +6.21% |
| 02/27 | 9,360 | 9,790 | 9,360 | 9,720 | +4.52% | 110,500 | 1665億3664万 | +11.62% |
| 02/26 | 9,130 | 9,340 | 9,110 | 9,300 | +1.97% | 67,800 | 1593億4062万 | +7.9% |
| 02/25 | 9,170 | 9,250 | 9,000 | 9,120 | -1.83% | 115,800 | 1562億5660万 | +6.68% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,222株（0.47%）-0.03%義務消失 |
| 02/24 | 9,400 | 9,440 | 9,030 | 9,290 | -2% | 102,700 | 1591億6928万 | +9.47% |
| 02/20 | 9,400 | 9,560 | 9,400 | 9,480 | -0.73% | 66,600 | 1624億2463万 | +12.63% |
| 02/19 | 9,390 | 9,550 | 9,300 | 9,550 | +3.47% | 75,600 | 1636億2397万 | +14.59% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,922株（0.5%）-0.01% |
| 02/18 | 9,220 | 9,300 | 9,110 | 9,230 | +1.76% | 79,700 | 1581億4128万 | +12.03% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,822株（0.51%）+0.01% |
| 02/17 | 9,350 | 9,460 | 9,060 | 9,070 | -3.92% | 118,800 | 1553億9993万 | +11.21% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,322株（0.5%）再IN |
| 02/16 | 9,580 | 9,580 | 9,200 | 9,440 | -0.32% | 219,900 | 1617億3929万 | +16.89% |
| 02/13 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）12:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 02/13 | （IR情報）12:30 通期業績予想の修正および期末配当予想の修正(増配)に関するお知らせ |
| 02/13 | 9,410 | 9,790 | 9,140 | 9,470 | -1.76% | 340,400 | 1622億5329万 | +18.73% |
| 02/12 | 9,010 | 9,640 | 9,000 | 9,640 | +7.71% | 143,500 | 1651億6597万 | +22.44% |
| 02/10 | 9,100 | 9,180 | 8,900 | 8,950 | -1.21% | 89,100 | 1533億4393万 | +15.34% |
| 02/09 | 9,240 | 9,290 | 8,860 | 9,060 | +2.72% | 103,700 | 1552億2860万 | +18.18% |
| 02/06 | 8,650 | 8,820 | 8,530 | 8,820 | +1.73% | 150,200 | 1511億1658万 | +16.59% |
| 02/05 | 8,700 | 8,800 | 8,550 | 8,670 | +1.4% | 152,700 | 1485億4657万 | +16.08% |
| 02/04 | 8,360 | 8,610 | 8,260 | 8,550 | +2.76% | 95,700 | 1464億9057万 | +15.98% |
| 02/03 | 7,970 | 8,320 | 7,910 | 8,320 | +8.47% | 105,500 | 1425億4988万 | +14.27% |
| 02/02 | 7,880 | 8,010 | 7,670 | 7,670 | -1.29% | 66,000 | 1314億1317万 | +6.51% |
| 01/30 | 7,690 | 7,850 | 7,660 | 7,770 | +1.04% | 56,300 | 1331億2651万 | +8.72% |
| 01/29 | 7,570 | 7,750 | 7,570 | 7,690 | +0.26% | 58,100 | 1317億5584万 | +8.49% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,322株（0.49%）-0.01%義務消失 |
| 01/28 | 7,780 | 7,780 | 7,610 | 7,670 | -1.67% | 80,500 | 1314億1317万 | +9.12% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,122株（0.5%）新規 |
| 01/27 | 7,700 | 7,820 | 7,640 | 7,800 | +0.52% | 57,800 | 1336億4052万 | +11.99% |
| 01/26 | 7,810 | 7,880 | 7,670 | 7,760 | -3.12% | 97,800 | 1329億5518万 | +12.56% |
| 01/23 | 7,710 | 8,050 | 7,670 | 8,010 | +4.57% | 101,700 | 1372億3853万 | +17.38% |
| 01/22 | 7,630 | 7,770 | 7,610 | 7,660 | +2.41% | 110,900 | 1312億4184万 | +13.45% |
| 01/21 | 7,400 | 7,580 | 7,250 | 7,480 | -0.93% | 78,000 | 1281億5783万 | +11.86% |
| 01/20 | 7,530 | 7,640 | 7,460 | 7,550 | -0.13% | 99,600 | 1293億5717万 | +14.03% |
| 01/19 | 7,520 | 7,700 | 7,450 | 7,560 | 0% | 114,800 | 1295億2850万 | +15.3% |
| 01/16 | 7,410 | 7,590 | 7,410 | 7,560 | +2.02% | 78,800 | 1295億2850万 | +16.43% |
| 01/15 | 7,170 | 7,440 | 7,170 | 7,410 | +3.49% | 64,200 | 1269億5849万 | +15.31% |
| 01/14 | 7,190 | 7,230 | 7,030 | 7,160 | 0% | 61,400 | 1226億7514万 | +12.44% |
| 01/13 | 7,310 | 7,320 | 7,160 | 7,160 | +1.13% | 66,300 | 1226億7514万 | +13.27% |
| 01/09 | 6,960 | 7,120 | 6,950 | 7,080 | +2.31% | 74,600 | 1213億447万 | +13.01% |
| 01/08 | 6,900 | 7,080 | 6,880 | 6,920 | +0.14% | 91,800 | 1185億6312万 | +11.33% |
| 01/07 | 6,750 | 6,920 | 6,750 | 6,910 | +1.32% | 63,700 | 1183億9179万 | +11.94% |
| 01/06 | 6,690 | 6,850 | 6,660 | 6,820 | +3.49% | 97,100 | 1168億4978万 | +11.35% |
| 01/05 | 6,560 | 6,640 | 6,520 | 6,590 | +0.76% | 67,800 | 1129億910万 | +8.44% |
| 2025 |
| 12/30 | 6,440 | 6,750 | 6,400 | 6,540 | +1.87% | 130,300 | 1120億5243万 | +8.48% |
| 12/29 | 6,250 | 6,440 | 6,240 | 6,420 | +2.72% | 49,100 | 1099億9642万 | +7.43% |
| 12/26 | 6,320 | 6,340 | 6,220 | 6,250 | -0.32% | 34,500 | 1070億8375万 | +5.47% |
| 12/25 | 6,340 | 6,340 | 6,240 | 6,270 | -0.79% | 21,700 | 1074億2641万 | +6.63% |
| 12/24 | 6,300 | 6,370 | 6,220 | 6,320 | 0% | 63,600 | 1082億8308万 | +8.37% |
| 12/23 | 6,320 | 6,420 | 6,270 | 6,320 | +0.48% | 38,900 | 1082億8308万 | +9.38% |
| 12/22 | 6,300 | 6,310 | 6,260 | 6,290 | +1.29% | 32,500 | 1077億6908万 | +9.72% |
| 12/19 | 6,100 | 6,220 | 6,100 | 6,210 | +2.31% | 77,100 | 1063億9841万 | +9.16% |
| 12/18 | 5,990 | 6,110 | 5,920 | 6,070 | +0.66% | 61,900 | 1039億9973万 | +7.47% |
| 12/17 | 6,010 | 6,070 | 5,890 | 6,030 | +0.17% | 51,700 | 1033億1440万 | +7.52% |
| 12/16 | 6,200 | 6,220 | 6,000 | 6,020 | -3.06% | 41,900 | 1031億4306万 | +8.1% |
| 12/15 | 6,020 | 6,220 | 6,020 | 6,210 | +3.16% | 42,500 | 1063億9841万 | +12.26% |
| 12/12 | 5,990 | 6,120 | 5,960 | 6,020 | +3.08% | 66,700 | 1031億4306万 | +9.69% |
| 12/11 | 6,000 | 6,060 | 5,840 | 5,840 | -1.68% | 76,400 | 1000億5905万 | +7.2% |
| 12/10 | 5,990 | 6,000 | 5,860 | 5,940 | -0.34% | 66,100 | 1017億7239万 | +10.02% |
| 12/09 | 5,960 | 5,980 | 5,920 | 5,960 | +1.19% | 60,000 | 1021億1506万 | +11.4% |
| 12/08 | 6,040 | 6,040 | 5,830 | 5,890 | -1.17% | 63,700 | 1009億1572万 | +11.17% |
| 12/05 | 5,970 | 6,090 | 5,940 | 5,960 | -0.33% | 61,400 | 1021億1506万 | +13.55% |
| 12/04 | 5,770 | 5,980 | 5,700 | 5,980 | +3.82% | 47,500 | 1024億5773万 | +15.09% |
| 12/03 | 5,850 | 5,850 | 5,700 | 5,760 | -1.54% | 56,400 | 986億8838万 | +11.91% |
| 12/02 | 5,930 | 5,990 | 5,810 | 5,850 | -0.17% | 78,800 | 1002億3039万 | +14.62% |
| 12/01 | 5,820 | 5,970 | 5,820 | 5,860 | +2.81% | 92,500 | 1004億172万 | +15.97% |
| 11/28 | 5,650 | 5,740 | 5,620 | 5,700 | +1.24% | 65,200 | 976億6038万 | +13.95% |
| 11/27 | 5,440 | 5,670 | 5,440 | 5,630 | +4.45% | 89,100 | 964億6104万 | +13.6% |
| 11/26 | 5,280 | 5,410 | 5,250 | 5,390 | +3.26% | 90,100 | 923億4902万 | +9.71% |
| 11/25 | 5,240 | 5,290 | 5,190 | 5,220 | +1.16% | 35,700 | 894億3634万 | +6.97% |
| 11/21 | 5,090 | 5,200 | 5,060 | 5,160 | +0.98% | 39,800 | 884億834万 | +6.44% |
| 11/20 | 5,110 | 5,170 | 5,100 | 5,110 | +0.99% | 34,700 | 875億5167万 | +6.02% |
| 11/19 | 5,010 | 5,110 | 4,950 | 5,060 | +1.61% | 56,000 | 866億9500万 | +5.68% |
| 11/18 | 5,090 | 5,130 | 4,980 | 4,980 | -3.86% | 53,500 | 853億2433万 | +4.71% |
| 11/17 | 5,200 | 5,260 | 5,150 | 5,180 | -0.38% | 51,900 | 887億5101万 | +9.47% |
| 11/14 | （IR情報）15:35 株式会社宮崎太陽銀行(証券コード:8560福証)株式の買集め行為に該当する株式取得に関するお知らせ |
| 11/14 | 5,130 | 5,250 | 5,110 | 5,200 | +0.58% | 49,300 | 890億9368万 | +10.47% |
| 11/13 | 5,140 | 5,200 | 5,130 | 5,170 | +1.57% | 27,900 | 885億7967万 | +10.52% |
| 11/12 | 5,050 | 5,150 | 5,020 | 5,090 | +0.79% | 39,000 | 872億900万 | +9.49% |
| 11/11 | 5,130 | 5,130 | 4,950 | 5,050 | -0.98% | 89,700 | 865億2367万 | +9.21% |
| 11/10 | 5,170 | 5,170 | 5,080 | 5,100 | 0% | 116,800 | 873億8034万 | +10.82% |
| 11/07 | 4,980 | 5,130 | 4,945 | 5,100 | +1.8% | 115,800 | 873億8034万 | +11.5% |
| 11/06 | （IR情報）12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）12:30 2026年3月期配当予想の修正(増配)に関するお知らせ |
| 11/06 | 4,670 | 5,090 | 4,645 | 5,010 | +8.32% | 179,600 | 858億3833万 | +10.18% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 82,011株（0.47%）-0.1%義務消失 |
| 11/05 | 4,655 | 4,685 | 4,475 | 4,625 | -2.12% | 49,600 | 792億4197万 | +2.12% |
| 11/04 | 4,610 | 4,735 | 4,575 | 4,725 | +1.83% | 33,100 | 809億5531万 | +4.44% |
| 10/31 | 4,715 | 4,735 | 4,595 | 4,640 | -0.75% | 49,400 | 794億9897万 | +2.65% |
| 10/30 | 4,640 | 4,715 | 4,640 | 4,675 | +0.75% | 115,800 | 800億9864万 | +3.57% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 98,511株（0.57%）-0.04% |
| 10/29 | 4,750 | 4,765 | 4,630 | 4,640 | -2.32% | 57,700 | 794億9897万 | +2.97% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 105,411株（0.61%）+0.11% |
| 10/28 | （IR情報）12:30 業績予想の修正に関するお知らせ |
| 10/28 | 4,675 | 4,785 | 4,615 | 4,750 | +1.6% | 119,900 | 813億8365万 | +5.6% |
| 10/27 | 4,655 | 4,750 | 4,600 | 4,675 | +1.96% | 39,000 | 800億9864万 | +4.21% |
| 10/24 | 4,595 | 4,600 | 4,565 | 4,585 | -0.22% | 22,200 | 785億5663万 | +2.5% |
| 10/23 | 4,535 | 4,595 | 4,510 | 4,595 | +1.21% | 31,900 | 787億2797万 | +2.91% |
| 10/22 | 4,545 | 4,600 | 4,535 | 4,540 | -0.11% | 34,400 | 777億8563万 | +1.77% |
| 10/21 | 4,580 | 4,595 | 4,520 | 4,545 | -0.55% | 30,500 | 778億7130万 | +1.93% |
| 10/20 | 4,505 | 4,570 | 4,445 | 4,570 | +3.51% | 45,400 | 782億9963万 | +2.54% |
| 10/17 | 4,390 | 4,440 | 4,340 | 4,415 | -1.01% | 46,800 | 756億4396万 | -0.81% |
| 10/16 | 4,365 | 4,475 | 4,365 | 4,460 | +3.12% | 45,400 | 764億1496万 | +0.27% |
| 10/15 | 4,270 | 4,345 | 4,270 | 4,325 | +1.53% | 27,200 | 741億195万 | -2.7% |
| 10/14 | 4,300 | 4,330 | 4,200 | 4,260 | -2.52% | 75,800 | 729億8828万 | -4.21% |
| 10/10 | 4,510 | 4,510 | 4,370 | 4,370 | -4.17% | 65,900 | 748億7295万 | -1.82% |
| 10/09 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年9月30日) |
| 10/09 | 4,470 | 4,560 | 4,445 | 4,560 | +2.01% | 39,000 | 781億2830万 | +2.52% |
| 10/08 | 4,425 | 4,535 | 4,425 | 4,470 | +0.56% | 47,700 | 765億8629万 | +0.59% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 86,811株（0.5%）新規 |
| 10/07 | 4,480 | 4,530 | 4,435 | 4,445 | -0.78% | 37,700 | 761億5796万 | +0.14% |
| 10/02 | （IR情報）10:00 自己株式の取得状況および取得終了に関するお知らせ |
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。
