| 2026 |
| 06/22 | 1,250 | 1,278 | 1,250 | 1,267 | +1.77% | 21,200 | 129億8016万 | +1.93% |
| 06/19 | 1,265 | 1,270 | 1,224 | 1,245 | -1.66% | 39,100 | 127億5477万 | +0.32% |
| 06/18 | 1,233 | 1,267 | 1,233 | 1,266 | +2.43% | 31,200 | 129億6991万 | +2.1% |
| 06/17 | 1,249 | 1,278 | 1,232 | 1,236 | -0.48% | 29,800 | 126億6257万 | -0.16% |
| 06/16 | 1,243 | 1,255 | 1,235 | 1,242 | -0.08% | 38,000 | 127億2404万 | +0.32% |
| 06/15 | 1,251 | 1,273 | 1,243 | 1,243 | -0.4% | 20,900 | 127億3428万 | +0.49% |
| 06/12 | 1,244 | 1,253 | 1,231 | 1,248 | +1.38% | 13,100 | 127億8551万 | +0.73% |
| 06/11 | 1,247 | 1,247 | 1,211 | 1,231 | -2.22% | 35,000 | 126億1134万 | 0% |
| 06/10 | 1,262 | 1,296 | 1,251 | 1,259 | -0.16% | 42,100 | 128億9820万 | +2.86% |
| 06/09 | 1,245 | 1,272 | 1,240 | 1,261 | +2.02% | 38,800 | 129億1869万 | +3.7% |
| 06/08 | 1,234 | 1,255 | 1,195 | 1,236 | -1.44% | 28,200 | 126億6257万 | +2.32% |
| 06/05 | 1,239 | 1,270 | 1,238 | 1,254 | +0.88% | 21,300 | 128億4697万 | +4.33% |
| 06/04 | 1,224 | 1,262 | 1,210 | 1,243 | +1.55% | 29,500 | 127億3428万 | +4.1% |
| 06/03 | 1,205 | 1,227 | 1,196 | 1,224 | +1.83% | 19,200 | 125億3963万 | +3.2% |
| 06/02 | 1,197 | 1,207 | 1,157 | 1,202 | +0.92% | 32,200 | 123億1424万 | +1.95% |
| 06/01 | 1,223 | 1,230 | 1,190 | 1,191 | -2.38% | 20,300 | 122億155万 | +1.45% |
| 05/29 | 1,218 | 1,237 | 1,214 | 1,220 | +1.75% | 20,000 | 124億9865万 | +4.27% |
| 05/28 | 1,241 | 1,241 | 1,183 | 1,199 | -3.15% | 29,400 | 122億8351万 | +2.83% |
| 05/27 | 1,229 | 1,238 | 1,210 | 1,238 | +0.9% | 22,700 | 126億8306万 | +6.36% |
| 05/26 | 1,250 | 1,250 | 1,220 | 1,227 | -2.15% | 37,400 | 125億7036万 | +5.87% |
| 05/25 | （IR情報）15:00 会計監査人の異動に関するお知らせ |
| 05/25 | 1,290 | 1,290 | 1,242 | 1,254 | -2.79% | 28,200 | 128億4697万 | +8.57% |
| 05/22 | 1,296 | 1,303 | 1,275 | 1,290 | -0.46% | 28,500 | 132億1579万 | +12.37% |
| 05/21 | 1,276 | 1,310 | 1,267 | 1,296 | +2.86% | 53,600 | 132億7726万 | +13.78% |
| 05/20 | 1,252 | 1,260 | 1,227 | 1,260 | +0.8% | 71,100 | 129億844万 | +11.41% |
| 05/19 | 1,211 | 1,250 | 1,209 | 1,250 | +3.14% | 50,200 | 128億600万 | +11.21% |
| 05/18 | 1,206 | 1,227 | 1,189 | 1,212 | -0.49% | 21,000 | 124億1669万 | +8.41% |
| 05/15 | 1,221 | 1,230 | 1,190 | 1,218 | -0.25% | 29,300 | 124億7816万 | +9.43% |
| 05/14 | 1,225 | 1,225 | 1,195 | 1,221 | -0.41% | 38,700 | 125億890万 | +10.3% |
| 05/13 | 1,236 | 1,239 | 1,206 | 1,226 | -0.33% | 31,400 | 125億6012万 | +11.35% |
| 05/12 | 1,250 | 1,264 | 1,200 | 1,230 | -4.5% | 116,100 | 126億110万 | +12.33% |
| 05/11 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）15:00 連結業績の前期実績との差異に関するお知らせ |
| 05/11 | （IR情報）15:00 中期経営計画における計画数値(KGI)の見直しおよび本部組織変更に関するお知らせ |
| 05/11 | （IR情報）15:00 監査等委員会設置会社への移行および定款の一部変更に関するお知らせ |
| 05/11 | 1,041 | 1,300 | 1,040 | 1,288 | +23.85% | 330,100 | 131億9530万 | +18.27% |
| 05/08 | 1,049 | 1,051 | 1,019 | 1,040 | -2.26% | 35,900 | 106億5459万 | -3.61% |
| 05/07 | 1,075 | 1,077 | 1,051 | 1,064 | +1.43% | 22,800 | 109億46万 | -1.3% |
| 05/01 | 1,066 | 1,066 | 1,041 | 1,049 | -1.78% | 17,500 | 107億4679万 | -2.78% |
| 04/30 | 1,088 | 1,088 | 1,046 | 1,068 | -2.2% | 31,400 | 109億4144万 | -1.02% |
| 04/28 | 1,030 | 1,092 | 1,030 | 1,092 | +4.7% | 30,400 | 111億8732万 | +1.2% |
| 04/27 | 1,050 | 1,050 | 1,030 | 1,043 | -0.19% | 17,000 | 106億8532万 | -3.16% |
| 04/24 | （IR情報）15:00 2026年3月期末の有価証券含み損に関するお知らせ |
| 04/24 | 1,062 | 1,067 | 1,045 | 1,045 | -1.69% | 18,000 | 107億581万 | -2.7% |
| 04/23 | 1,075 | 1,110 | 1,054 | 1,063 | -0.37% | 30,000 | 108億9022万 | -1.02% |
| 04/22 | 1,086 | 1,095 | 1,051 | 1,067 | -2.47% | 30,900 | 109億3120万 | -0.74% |
| 04/21 | 1,122 | 1,128 | 1,086 | 1,094 | -2.41% | 25,500 | 112億781万 | +1.86% |
| 04/20 | 1,137 | 1,147 | 1,119 | 1,121 | -1.58% | 17,700 | 114億8442万 | +4.57% |
| 04/17 | 1,133 | 1,160 | 1,123 | 1,139 | +1.79% | 41,200 | 116億6882万 | +6.55% |
| 04/16 | 1,113 | 1,142 | 1,113 | 1,119 | +0.27% | 27,600 | 114億6393万 | +4.97% |
| 04/15 | 1,087 | 1,143 | 1,087 | 1,116 | +3.24% | 39,700 | 114億3319万 | +4.79% |
| 04/14 | 1,090 | 1,100 | 1,075 | 1,081 | -0.28% | 31,800 | 110億7462万 | +1.6% |
| 04/13 | 1,073 | 1,091 | 1,070 | 1,084 | -0.18% | 16,900 | 111億536万 | +1.98% |
| 04/10 | 1,094 | 1,103 | 1,085 | 1,086 | +0.18% | 21,300 | 111億2585万 | +1.97% |
| 04/09 | 1,095 | 1,108 | 1,080 | 1,084 | -1.36% | 21,200 | 111億536万 | +1.59% |
| 04/08 | 1,085 | 1,115 | 1,085 | 1,099 | +1.85% | 20,700 | 112億5903万 | +3.19% |
| 04/07 | 1,071 | 1,105 | 1,071 | 1,079 | +0.75% | 20,900 | 110億5413万 | +1.22% |
| 04/06 | 1,089 | 1,089 | 1,071 | 1,071 | -0.93% | 11,500 | 109億7218万 | +0.28% |
| 04/03 | 1,085 | 1,100 | 1,067 | 1,081 | -0.28% | 14,900 | 110億7462万 | +0.75% |
| 04/02 | 1,090 | 1,113 | 1,075 | 1,084 | +0.46% | 36,600 | 111億536万 | +0.56% |
| 04/01 | 1,058 | 1,081 | 1,050 | 1,079 | +4.96% | 26,900 | 110億5413万 | -0.28% |
| 03/31 | 1,015 | 1,054 | 1,013 | 1,028 | +1.38% | 41,300 | 105億3165万 | -5.6% |
| 03/30 | 1,024 | 1,042 | 1,014 | 1,014 | -6.46% | 40,400 | 103億8822万 | -7.9% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,138株（0.46%）-0.04%義務消失 |
| 03/27 | 1,046 | 1,087 | 1,046 | 1,084 | +3.34% | 39,300 | 111億536万 | -2.52% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,238株（0.5%）再IN |
| 03/26 | 1,070 | 1,088 | 1,038 | 1,049 | -2.87% | 49,600 | 107億4679万 | -6.42% |
| 03/25 | 1,063 | 1,084 | 1,057 | 1,080 | +4.96% | 45,500 | 110億6438万 | -4.51% |
| 03/24 | 1,005 | 1,035 | 1,005 | 1,029 | +5.32% | 41,800 | 105億4189万 | -9.82% |
| 03/23 | 1,003 | 1,003 | 977 | 977 | -6.15% | 60,000 | 100億916万 | -15.19% |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,974株（0.49%）-0.01%義務消失 |
| 03/19 | 1,065 | 1,076 | 1,035 | 1,041 | -4.06% | 47,800 | 106億6483万 | -10.8% |
| 03/18 | 1,057 | 1,085 | 1,057 | 1,085 | +3.73% | 25,500 | 111億1560万 | -7.74% |
| 03/17 | 1,051 | 1,062 | 1,042 | 1,046 | +0.97% | 19,700 | 107億1606万 | -11.73% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,474株（0.5%）再IN |
| 03/16 | 1,028 | 1,044 | 1,025 | 1,036 | -0.86% | 41,100 | 106億1361万 | -13.81% |
| 03/13 | 1,044 | 1,067 | 1,040 | 1,045 | -2.25% | 34,800 | 107億581万 | -14.06% |
| 03/12 | 1,085 | 1,085 | 1,062 | 1,069 | -2.29% | 36,000 | 109億5169万 | -12.81% |
| 03/11 | 1,125 | 1,125 | 1,090 | 1,094 | -0.55% | 34,700 | 112億781万 | -11.13% |
| 03/10 | 1,085 | 1,106 | 1,060 | 1,100 | +3.87% | 41,100 | 112億6928万 | -10.79% |
| 03/09 | 1,049 | 1,062 | 1,032 | 1,059 | -5.53% | 119,500 | 108億4924万 | -14.32% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,738株（0.48%）-0.06%義務消失 |
| 03/06 | 1,135 | 1,135 | 1,100 | 1,121 | -0.88% | 44,500 | 114億8442万 | -9.52% |
| 03/05 | 1,086 | 1,140 | 1,083 | 1,131 | +8.85% | 66,300 | 115億8686万 | -8.57% |
| 03/04 | 1,095 | 1,095 | 1,018 | 1,039 | -7.89% | 162,400 | 106億4434万 | -15.94% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,738株（0.54%）新規 |
| 03/03 | 1,134 | 1,175 | 1,120 | 1,128 | -0.09% | 75,900 | 115億5613万 | -8.81% |
| 03/02 | 1,178 | 1,178 | 1,120 | 1,129 | -6.54% | 140,500 | 115億6637万 | -8.73% |
| 02/27 | 1,194 | 1,225 | 1,194 | 1,208 | +1.17% | 56,600 | 123億7571万 | -2.27% |
| 02/26 | 1,184 | 1,222 | 1,184 | 1,194 | -0.25% | 66,000 | 122億3229万 | -2.93% |
| 02/25 | 1,259 | 1,259 | 1,180 | 1,197 | -4.09% | 113,500 | 122億6302万 | -2.44% |
| 02/24 | 1,300 | 1,301 | 1,223 | 1,248 | -5.1% | 115,800 | 127億8551万 | +1.96% |
| 02/20 | 1,307 | 1,315 | 1,286 | 1,315 | +0.61% | 25,800 | 134億7191万 | +7.79% |
| 02/19 | 1,295 | 1,312 | 1,280 | 1,307 | +0.85% | 27,900 | 133億8995万 | +7.75% |
| 02/18 | 1,307 | 1,307 | 1,273 | 1,296 | +0.08% | 45,100 | 132億7726万 | +7.46% |
| 02/17 | 1,329 | 1,350 | 1,287 | 1,295 | -2.85% | 58,900 | 132億6701万 | +8.1% |
| 02/16 | 1,313 | 1,334 | 1,289 | 1,333 | +1.76% | 62,400 | 136億5631万 | +12.11% |
| 02/13 | 1,336 | 1,363 | 1,294 | 1,310 | -2.6% | 129,400 | 134億2068万 | +11.21% |
| 02/12 | 1,286 | 1,345 | 1,271 | 1,345 | +6.16% | 173,500 | 137億7925万 | +15.35% |
| 02/10 | 1,280 | 1,293 | 1,235 | 1,267 | -3.13% | 262,600 | 129億8016万 | +9.98% |
| 02/09 | （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) |
| 02/09 | 1,470 | 1,483 | 1,293 | 1,308 | -10.84% | 648,600 | 134億19万 | +14.64% |
| 02/06 | 1,415 | 1,483 | 1,373 | 1,467 | +4.71% | 326,300 | 150億2912万 | +30.05% |
| 02/05 | 1,360 | 1,425 | 1,303 | 1,401 | +7.77% | 430,700 | 143億5296万 | +26.56% |
| 02/04 | 1,198 | 1,335 | 1,191 | 1,300 | +9.52% | 842,400 | 133億1824万 | +19.6% |
| 02/03 | 1,150 | 1,190 | 1,150 | 1,187 | +4.58% | 65,300 | 121億6057万 | +10.83% |
| 02/02 | 1,167 | 1,177 | 1,135 | 1,135 | -3.16% | 59,800 | 116億2784万 | +7.18% |
| 01/30 | 1,139 | 1,172 | 1,131 | 1,172 | +3.26% | 41,500 | 120億690万 | +11.62% |
| 01/29 | 1,080 | 1,143 | 1,073 | 1,135 | +5.09% | 71,300 | 116億2784万 | +9.24% |
| 01/28 | 1,080 | 1,087 | 1,068 | 1,080 | -1.1% | 26,300 | 110億6438万 | +4.85% |
| 01/27 | 1,078 | 1,100 | 1,068 | 1,092 | +0.74% | 29,200 | 111億8732万 | +6.95% |
| 01/26 | 1,102 | 1,102 | 1,066 | 1,084 | -3.21% | 53,600 | 111億536万 | +7.01% |
| 01/23 | 1,093 | 1,120 | 1,085 | 1,120 | +2.56% | 30,100 | 114億7417万 | +11.44% |
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。
