| 2026 |
| 04/03 | 1,891 | 1,906 | 1,841 | 1,844 | -1.44% | 256,300 | 1579億6994万 | +1.04% |
| 04/02 | 1,930 | 1,964 | 1,856 | 1,871 | -1.47% | 452,100 | 1602億8295万 | +2.52% |
| 04/01 | 1,884 | 1,902 | 1,845 | 1,899 | +6.75% | 364,600 | 1626億8163万 | +4.11% |
| 04/01 | 株式分割 1→5 |
| 03/31 | 1,802 | 1,866 | 1,762 | 1,779 | -2.47% | 517,800 | 1524億159万 | -2.36% |
| 03/30 | 1,786 | 1,905 | 1,780 | 1,824 | -5.39% | 562,300 | 312億5132万 | -0.16% |
| 03/27 | 1,880 | 1,942 | 1,868 | 1,928 | +1.47% | 401,500 | 1651億6597万 | +5.36% |
| 03/26 | 1,950 | 1,970 | 1,870 | 1,900 | -2.46% | 241,000 | 1627億6730万 | +4% |
| 03/25 | 1,902 | 1,980 | 1,902 | 1,948 | +5.18% | 523,500 | 1668億7931万 | +6.86% |
| 03/24 | 1,842 | 1,874 | 1,824 | 1,852 | +5.71% | 590,500 | 1586億5528万 | +1.7% |
| 03/23 | 1,740 | 1,758 | 1,692 | 1,752 | -2.67% | 461,000 | 1500億8858万 | -3.89% |
| 03/19 | 1,812 | 1,830 | 1,792 | 1,800 | -2.28% | 333,000 | 1542億60万 | -1.64% |
| 03/18 | 1,794 | 1,848 | 1,786 | 1,842 | +5.26% | 337,500 | 1577億9861万 | +0.71% |
| 03/17 | 1,770 | 1,804 | 1,750 | 1,750 | +0.57% | 205,500 | 1499億1725万 | -4.27% |
| 03/16 | 1,744 | 1,758 | 1,722 | 1,740 | -1.25% | 262,500 | 1490億6058万 | -4.87% |
| 03/13 | 1,692 | 1,784 | 1,692 | 1,762 | +2.44% | 594,000 | 1509億4525万 | -3.61% |
| 03/12 | 1,788 | 1,788 | 1,716 | 1,720 | -5.39% | 462,500 | 1473億4724万 | -5.81% |
| 03/11 | 1,854 | 1,884 | 1,818 | 1,818 | -0.87% | 408,500 | 1557億4260万 | -0.33% |
| 03/10 | 1,776 | 1,836 | 1,766 | 1,834 | +6.88% | 490,000 | 1571億1327万 | +1.16% |
| 03/09 | 1,704 | 1,738 | 1,658 | 1,716 | -7.44% | 751,500 | 1470億457万 | -4.77% |
| 03/06 | 1,788 | 1,864 | 1,770 | 1,854 | +0.32% | 547,000 | 1588億2661万 | +3.34% |
| 03/05 | 1,844 | 1,868 | 1,800 | 1,848 | +9.09% | 892,500 | 1583億1261万 | +3.7% |
| 03/04 | 1,780 | 1,792 | 1,652 | 1,694 | -7.83% | 542,000 | 1451億1989万 | -4.29% |
| 03/03 | 1,834 | 1,906 | 1,824 | 1,838 | -1.39% | 410,500 | 1574億5594万 | +4.2% |
| 03/02 | 1,870 | 1,884 | 1,812 | 1,864 | -4.12% | 829,500 | 1596億8328万 | +6.21% |
| 02/27 | 1,872 | 1,958 | 1,872 | 1,944 | +4.52% | 552,500 | 1665億3664万 | +11.6% |
| 02/26 | 1,826 | 1,868 | 1,822 | 1,860 | +1.97% | 339,000 | 1593億4062万 | +7.89% |
| 02/25 | 1,834 | 1,850 | 1,800 | 1,824 | -1.83% | 579,000 | 1562億5660万 | +6.67% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,222株（0.47%）-0.03%義務消失 |
| 02/24 | 1,880 | 1,888 | 1,806 | 1,858 | -2% | 513,500 | 1591億6928万 | +9.49% |
| 02/20 | 1,880 | 1,912 | 1,880 | 1,896 | -0.73% | 333,000 | 1624億2463万 | +12.66% |
| 02/19 | 1,878 | 1,910 | 1,860 | 1,910 | +3.47% | 378,000 | 1636億2397万 | +14.58% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,922株（0.5%）-0.01% |
| 02/18 | 1,844 | 1,860 | 1,822 | 1,846 | +1.76% | 398,500 | 1581億4128万 | +12.01% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,822株（0.51%）+0.01% |
| 02/17 | 1,870 | 1,892 | 1,812 | 1,814 | -3.92% | 594,000 | 1553億9993万 | +11.22% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,322株（0.5%）再IN |
| 02/16 | 1,916 | 1,916 | 1,840 | 1,888 | -0.32% | 1,099,500 | 1617億3929万 | +16.9% |
| 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 | （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 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,882 | 1,958 | 1,828 | 1,894 | -1.76% | 1,702,000 | 1622億5329万 | +18.75% |
| 02/12 | 1,802 | 1,928 | 1,800 | 1,928 | +7.71% | 717,500 | 1651億6597万 | +22.41% |
| 02/10 | 1,820 | 1,836 | 1,780 | 1,790 | -1.21% | 445,500 | 1533億4393万 | +15.34% |
| 02/09 | 1,848 | 1,858 | 1,772 | 1,812 | +2.72% | 518,500 | 1552億2860万 | +18.2% |
| 02/06 | 1,730 | 1,764 | 1,706 | 1,764 | +1.73% | 751,000 | 1511億1658万 | +16.59% |
| 02/05 | 1,740 | 1,760 | 1,710 | 1,734 | +1.4% | 763,500 | 1485億4657万 | +16.06% |
| 02/04 | 1,672 | 1,722 | 1,652 | 1,710 | +2.76% | 478,500 | 1464億9057万 | +16.01% |
| 02/03 | 1,594 | 1,664 | 1,582 | 1,664 | +8.47% | 527,500 | 1425億4988万 | +14.29% |
| 02/02 | 1,576 | 1,602 | 1,534 | 1,534 | -1.29% | 330,000 | 1314億1317万 | +6.53% |
| 01/30 | 1,538 | 1,570 | 1,532 | 1,554 | +1.04% | 281,500 | 1331億2651万 | +8.75% |
| 01/29 | 1,514 | 1,550 | 1,514 | 1,538 | +0.26% | 290,500 | 1317億5584万 | +8.46% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,322株（0.49%）-0.01%義務消失 |
| 01/28 | 1,556 | 1,556 | 1,522 | 1,534 | -1.67% | 402,500 | 1314億1317万 | +9.1% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,122株（0.5%）新規 |
| 01/27 | 1,540 | 1,564 | 1,528 | 1,560 | +0.52% | 289,000 | 1336億4052万 | +11.99% |
| 01/26 | 1,562 | 1,576 | 1,534 | 1,552 | -3.12% | 489,000 | 1329億5518万 | +12.55% |
| 01/23 | 1,542 | 1,610 | 1,534 | 1,602 | +4.57% | 508,500 | 1372億3853万 | +17.36% |
| 01/22 | 1,526 | 1,554 | 1,522 | 1,532 | +2.41% | 554,500 | 1312億4184万 | +13.48% |
| 01/21 | 1,480 | 1,516 | 1,450 | 1,496 | -0.93% | 390,000 | 1281億5783万 | +11.89% |
| 01/20 | 1,506 | 1,528 | 1,492 | 1,510 | -0.13% | 498,000 | 1293億5717万 | +14.05% |
| 01/19 | 1,504 | 1,540 | 1,490 | 1,512 | 0% | 574,000 | 1295億2850万 | +15.33% |
| 01/16 | 1,482 | 1,518 | 1,482 | 1,512 | +2.02% | 394,000 | 1295億2850万 | +16.4% |
| 01/15 | 1,434 | 1,488 | 1,434 | 1,482 | +3.49% | 321,000 | 1269億5849万 | +15.33% |
| 01/14 | 1,438 | 1,446 | 1,406 | 1,432 | 0% | 307,000 | 1226億7514万 | +12.4% |
| 01/13 | 1,462 | 1,464 | 1,432 | 1,432 | +1.13% | 331,500 | 1226億7514万 | +13.29% |
| 01/09 | 1,392 | 1,424 | 1,390 | 1,416 | +2.31% | 373,000 | 1213億447万 | +13.01% |
| 01/08 | 1,380 | 1,416 | 1,376 | 1,384 | +0.14% | 459,000 | 1185億6312万 | +11.34% |
| 01/07 | 1,350 | 1,384 | 1,350 | 1,382 | +1.32% | 318,500 | 1183億9179万 | +11.9% |
| 01/06 | 1,338 | 1,370 | 1,332 | 1,364 | +3.49% | 485,500 | 1168億4978万 | +11.35% |
| 01/05 | 1,312 | 1,328 | 1,304 | 1,318 | +0.76% | 339,000 | 1129億910万 | +8.48% |
| 2025 |
| 12/30 | 1,288 | 1,350 | 1,280 | 1,308 | +1.87% | 651,500 | 1120億5243万 | +8.46% |
| 12/29 | 1,250 | 1,288 | 1,248 | 1,284 | +2.72% | 245,500 | 1099億9642万 | +7.45% |
| 12/26 | 1,264 | 1,268 | 1,244 | 1,250 | -0.32% | 172,500 | 1070億8375万 | +5.49% |
| 12/25 | 1,268 | 1,268 | 1,248 | 1,254 | -0.79% | 108,500 | 1074億2641万 | +6.63% |
| 12/24 | 1,260 | 1,274 | 1,244 | 1,264 | 0% | 318,000 | 1082億8308万 | +8.4% |
| 12/23 | 1,264 | 1,284 | 1,254 | 1,264 | +0.48% | 194,500 | 1082億8308万 | +9.34% |
| 12/22 | 1,260 | 1,262 | 1,252 | 1,258 | +1.29% | 162,500 | 1077億6908万 | +9.68% |
| 12/19 | 1,220 | 1,244 | 1,220 | 1,242 | +2.31% | 385,500 | 1063億9841万 | +9.14% |
| 12/18 | 1,198 | 1,222 | 1,184 | 1,214 | +0.66% | 309,500 | 1039億9973万 | +7.43% |
| 12/17 | 1,202 | 1,214 | 1,178 | 1,206 | +0.17% | 258,500 | 1033億1440万 | +7.49% |
| 12/16 | 1,240 | 1,244 | 1,200 | 1,204 | -3.06% | 209,500 | 1031億4306万 | +8.08% |
| 12/15 | 1,204 | 1,244 | 1,204 | 1,242 | +3.16% | 212,500 | 1063億9841万 | +12.3% |
| 12/12 | 1,198 | 1,224 | 1,192 | 1,204 | +3.08% | 333,500 | 1031億4306万 | +9.65% |
| 12/11 | 1,200 | 1,212 | 1,168 | 1,168 | -1.68% | 382,000 | 1000億5905万 | +7.16% |
| 12/10 | 1,198 | 1,200 | 1,172 | 1,188 | -0.34% | 330,500 | 1017億7239万 | +10% |
| 12/09 | 1,192 | 1,196 | 1,184 | 1,192 | +1.19% | 300,000 | 1021億1506万 | +11.4% |
| 12/08 | 1,208 | 1,208 | 1,166 | 1,178 | -1.17% | 318,500 | 1009億1572万 | +11.13% |
| 12/05 | 1,194 | 1,218 | 1,188 | 1,192 | -0.33% | 307,000 | 1021億1506万 | +13.52% |
| 12/04 | 1,154 | 1,196 | 1,140 | 1,196 | +3.82% | 237,500 | 1024億5773万 | +15.11% |
| 12/03 | 1,170 | 1,170 | 1,140 | 1,152 | -1.54% | 282,000 | 986億8838万 | +11.95% |
| 12/02 | 1,186 | 1,198 | 1,162 | 1,170 | -0.17% | 394,000 | 1002億3039万 | +14.59% |
| 12/01 | 1,164 | 1,194 | 1,164 | 1,172 | +2.81% | 462,500 | 1004億172万 | +15.92% |
| 11/28 | 1,130 | 1,148 | 1,124 | 1,140 | +1.24% | 326,000 | 976億6038万 | +14% |
| 11/27 | 1,088 | 1,134 | 1,088 | 1,126 | +4.45% | 445,500 | 964億6104万 | +13.62% |
| 11/26 | 1,056 | 1,082 | 1,050 | 1,078 | +3.26% | 450,500 | 923億4902万 | +9.66% |
| 11/25 | 1,048 | 1,058 | 1,038 | 1,044 | +1.16% | 178,500 | 894億3634万 | +6.97% |
| 11/21 | 1,018 | 1,040 | 1,012 | 1,032 | +0.98% | 199,000 | 884億834万 | +6.39% |
| 11/20 | 1,022 | 1,034 | 1,020 | 1,022 | +0.99% | 173,500 | 875億5167万 | +6.02% |
| 11/19 | 1,002 | 1,022 | 990 | 1,012 | +1.61% | 280,000 | 866億9500万 | +5.64% |
| 11/18 | 1,018 | 1,026 | 996 | 996 | -3.86% | 267,500 | 853億2433万 | +4.73% |
| 11/17 | 1,040 | 1,052 | 1,030 | 1,036 | -0.38% | 259,500 | 887億5101万 | +9.51% |
| 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 | 1,026 | 1,050 | 1,022 | 1,040 | +0.58% | 246,500 | 890億9368万 | +10.52% |
| 11/13 | 1,028 | 1,040 | 1,026 | 1,034 | +1.57% | 139,500 | 885億7967万 | +10.47% |
| 11/12 | 1,010 | 1,030 | 1,004 | 1,018 | +0.79% | 195,000 | 872億900万 | +9.46% |
| 11/11 | 1,026 | 1,026 | 990 | 1,010 | -0.98% | 448,500 | 865億2367万 | +9.19% |
| 11/10 | 1,034 | 1,034 | 1,016 | 1,020 | 0% | 584,000 | 873億8034万 | +10.87% |
| 11/07 | 996 | 1,026 | 989 | 1,020 | +1.8% | 579,000 | 873億8034万 | +11.48% |
| 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 | （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 | 934 | 1,018 | 929 | 1,002 | +8.32% | 898,000 | 858億3833万 | +10.23% |
| 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 | 931 | 937 | 895 | 925 | -2.12% | 248,000 | 792億4197万 | +2.1% |
| 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。
