| 2026 |
| 04/21 | 977 | 981 | 969 | 976 | +0.1% | 621,900 | 2530億4234万 | +0.62% |
| 04/20 | 985 | 988 | 970 | 975 | -1.02% | 577,000 | 2527億8308万 | +0.62% |
| 04/17 | 976 | 987 | 974 | 985 | +0.92% | 835,500 | 2553億7573万 | +1.86% |
| 04/16 | 983 | 992 | 972 | 976 | -0.41% | 798,500 | 2530億4234万 | +1.14% |
| 04/15 | 974 | 980 | 973 | 980 | +1.24% | 850,100 | 2540億7940万 | +1.55% |
| 04/14 | 967 | 970 | 962 | 968 | +1.15% | 450,400 | 2509億6823万 | +0.41% |
| 04/13 | 951 | 964 | 950 | 957 | +0.31% | 539,700 | 2481億1631万 | -0.62% |
| 04/10 | 969 | 970 | 952 | 954 | -1.34% | 804,600 | 2473億3852万 | -0.93% |
| 04/09 | 980 | 983 | 963 | 967 | -1.43% | 962,600 | 2507億896万 | +0.42% |
| 04/08 | 990 | 994 | 975 | 981 | +0.1% | 904,900 | 2543億3867万 | +2.08% |
| 04/07 | 976 | 988 | 974 | 980 | +0.93% | 578,200 | 2540億7940万 | +2.08% |
| 04/06 | 968 | 978 | 963 | 971 | +0.21% | 560,800 | 2517億4602万 | +1.15% |
| 04/03 | 966 | 973 | 965 | 969 | +1.04% | 664,200 | 2512億2749万 | +0.94% |
| 04/02 | 969 | 979 | 956 | 959 | -1.13% | 988,300 | 2486億3484万 | +0.1% |
| 04/01 | （IR情報）17:00 2026年3月の月間売買実績・取引口座数等(速報値)のお知らせ |
| 04/01 | 955 | 970 | 953 | 970 | +2.86% | 723,400 | 2514億8676万 | +1.36% |
| 03/31 | 954 | 967 | 942 | 943 | -0.84% | 1,219,000 | 2444億8661万 | -1.26% |
| 03/30 | 932 | 952 | 925 | 951 | -3.65% | 1,634,800 | 2465億6073万 | -0.42% |
| 03/27 | 984 | 996 | 979 | 987 | +0.41% | 2,133,100 | 2558億9426万 | +3.35% |
| 03/26 | 1,006 | 1,006 | 978 | 983 | -2.29% | 1,532,900 | 2548億5720万 | +3.15% |
| 03/25 | 980 | 1,007 | 978 | 1,006 | +3.29% | 1,678,800 | 2608億2029万 | +5.78% |
| 03/24 | 975 | 983 | 963 | 974 | +0.93% | 1,324,000 | 2525億2381万 | +2.74% |
| 03/23 | 953 | 978 | 945 | 965 | -1.33% | 3,057,100 | 2501億9043万 | +1.9% |
| 03/19 | 945 | 1,003 | 941 | 978 | +2.3% | 3,794,100 | 2535億6087万 | +3.49% |
| 03/18 | 955 | 959 | 950 | 956 | +1.38% | 861,200 | 2478億5705万 | +1.27% |
| 03/17 | 942 | 952 | 942 | 943 | +0.53% | 511,800 | 2444億8661万 | 0% |
| 03/16 | 940 | 947 | 934 | 938 | +0.11% | 679,000 | 2431億9029万 | -0.42% |
| 03/13 | 930 | 946 | 930 | 937 | -0.32% | 763,700 | 2429億3102万 | -0.43% |
| 03/12 | 960 | 960 | 939 | 940 | -2.49% | 1,098,300 | 2437億881万 | -0.11% |
| 03/11 | 962 | 974 | 961 | 964 | +0.63% | 976,600 | 2499億3117万 | +2.55% |
| 03/10 | 951 | 962 | 949 | 958 | +1.48% | 763,100 | 2483億7558万 | +2.13% |
| 03/09 | 926 | 950 | 920 | 944 | -1.26% | 1,032,100 | 2447億4587万 | +0.85% |
| 03/06 | 938 | 957 | 931 | 956 | +0.95% | 773,300 | 2478億5705万 | +2.25% |
| 03/05 | 952 | 961 | 940 | 947 | +2.71% | 1,284,700 | 2455億2367万 | +1.5% |
| 03/04 | 945 | 948 | 907 | 922 | -4.65% | 2,010,700 | 2390億4205万 | -0.97% |
| 03/03 | 978 | 992 | 963 | 967 | -1.02% | 1,823,800 | 2507億896万 | +4.09% |
| 03/02 | （IR情報）17:00 2026年2月の月間売買実績・取引口座数等(速報値)のお知らせ |
| 03/02 | 963 | 977 | 941 | 977 | +2.2% | 2,286,800 | 2533億161万 | +5.39% |
| 02/27 | （IR情報）16:00 2026年3月期の予定配当額および株主利益還元策の変更について |
| 02/27 | （IR情報）16:00 役職員の異動について |
| 02/27 | 936 | 959 | 935 | 956 | +2.47% | 1,315,600 | 2478億5705万 | +3.58% |
| 02/26 | 940 | 941 | 931 | 933 | +0.54% | 978,200 | 2418億9396万 | +1.41% |
| 02/25 | 928 | 935 | 918 | 928 | +0.32% | 1,354,200 | 2405億9764万 | +0.98% |
| 02/24 | 932 | 935 | 922 | 925 | -1.18% | 713,300 | 2398億1984万 | +0.87% |
| 02/20 | 943 | 943 | 930 | 936 | -1.16% | 685,300 | 2426億7176万 | +2.07% |
| 02/19 | 943 | 947 | 929 | 947 | +0.85% | 1,104,700 | 2455億2367万 | +3.38% |
| 02/18 | 946 | 947 | 937 | 939 | +0.11% | 711,300 | 2434億4955万 | +2.74% |
| 02/17 | 944 | 950 | 937 | 938 | -0.53% | 547,600 | 2431億9029万 | +2.85% |
| 02/16 | 942 | 943 | 933 | 943 | +0.53% | 749,200 | 2444億8661万 | +3.74% |
| 02/13 | 924 | 938 | 919 | 938 | +1.3% | 1,008,900 | 2431億9029万 | +3.53% |
| 02/12 | 939 | 943 | 926 | 926 | -2.11% | 1,274,200 | 2400億7911万 | +2.55% |
| 02/10 | 936 | 952 | 934 | 946 | +1.28% | 1,218,000 | 2452億6440万 | +4.99% |
| 02/09 | 940 | 946 | 931 | 934 | +1.85% | 1,123,100 | 2421億5323万 | +4.01% |
| 02/06 | 914 | 919 | 911 | 917 | 0% | 506,100 | 2377億4573万 | +2.46% |
| 02/05 | 925 | 931 | 915 | 917 | -0.76% | 696,700 | 2377億4573万 | +2.8% |
| 02/04 | 917 | 928 | 913 | 924 | +0.65% | 641,200 | 2395億6058万 | +3.82% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)(公認会計士等による期中レビューの完了) |
| 02/03 | 912 | 924 | 911 | 918 | +1.44% | 901,900 | 2380億499万 | +3.49% |
| 02/02 | （IR情報）17:00 2026年1月の月間売買実績・取引口座数等(速報値)のお知らせ |
| 02/02 | 917 | 920 | 901 | 905 | -0.55% | 881,600 | 2346億3455万 | +2.38% |
| 01/30 | 919 | 923 | 904 | 910 | -1.52% | 1,024,000 | 2359億3087万 | +3.29% |
| 01/29 | 908 | 929 | 899 | 924 | +1.87% | 1,494,100 | 2395億6058万 | +5.24% |
| 01/28 | （IR情報）11:30 2026年3月期第3四半期決算報告資料 |
| 01/28 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/28 | （IR情報）11:30 役員の異動について |
| 01/28 | 882 | 924 | 877 | 907 | +2.14% | 2,445,400 | 2351億5308万 | +3.78% |
| 01/27 | 885 | 888 | 878 | 888 | 0% | 578,800 | 2302億2705万 | +2.07% |
| 01/26 | 891 | 894 | 887 | 888 | -1.22% | 538,500 | 2302億2705万 | +2.42% |
| 01/23 | 893 | 905 | 892 | 899 | +0.78% | 644,700 | 2330億7896万 | +4.05% |
| 01/22 | 881 | 898 | 881 | 892 | +1.59% | 556,500 | 2312億6411万 | +3.72% |
| 01/21 | 890 | 892 | 877 | 878 | -2.34% | 729,900 | 2276億3440万 | +2.45% |
| 01/20 | 902 | 904 | 894 | 899 | 0% | 404,900 | 2330億7896万 | +5.27% |
| 01/19 | 909 | 909 | 895 | 899 | -0.99% | 577,100 | 2330億7896万 | +5.76% |
| 01/16 | 913 | 919 | 905 | 908 | -0.22% | 662,900 | 2354億1234万 | +7.2% |
| 01/15 | 900 | 913 | 899 | 910 | +1.68% | 980,900 | 2359億3087万 | +7.95% |
| 01/14 | 889 | 896 | 885 | 895 | +1.02% | 714,600 | 2320億4190万 | +6.67% |
| 01/13 | 878 | 887 | 878 | 886 | +1.72% | 1,152,000 | 2297億852万 | +6.11% |
| 01/09 | 872 | 875 | 868 | 871 | +0.46% | 429,500 | 2258億1955万 | +4.69% |
| 01/08 | 870 | 872 | 859 | 867 | -0.57% | 881,200 | 2247億8249万 | +4.46% |
| 01/07 | 874 | 878 | 869 | 872 | -0.34% | 637,200 | 2260億7882万 | +5.31% |
| 01/06 | 869 | 875 | 868 | 875 | +1.16% | 884,300 | 2268億5661万 | +5.93% |
| 01/05 | （IR情報）17:00 2025年12月の月間売買実績・取引口座数等(速報値)のお知らせ |
| 01/05 | 852 | 865 | 851 | 865 | +1.17% | 957,600 | 2242億6396万 | +5.1% |
| 2025 |
| 12/30 | 858 | 858 | 852 | 855 | -0.35% | 482,000 | 2216億7132万 | +4.14% |
| 12/29 | 855 | 859 | 852 | 858 | +0.35% | 541,800 | 2224億4911万 | +4.76% |
| 12/26 | 855 | 859 | 852 | 855 | +0.23% | 572,300 | 2216億7132万 | +4.65% |
| 12/25 | 849 | 860 | 845 | 853 | +1.19% | 980,700 | 2211億5279万 | +4.66% |
| 12/24 | 842 | 855 | 842 | 843 | +0.48% | 1,639,800 | 2185億6014万 | +3.69% |
| 12/23 | 826 | 840 | 826 | 839 | +1.57% | 964,700 | 2175億2308万 | +3.45% |
| 12/22 | 818 | 829 | 818 | 826 | +1.47% | 1,225,700 | 2141億5264万 | +2.1% |
| 12/19 | 812 | 818 | 812 | 814 | +0.37% | 664,700 | 2110億4146万 | +0.62% |
| 12/18 | 811 | 814 | 806 | 811 | 0% | 349,900 | 2102億6367万 | +0.37% |
| 12/17 | 810 | 811 | 807 | 811 | +0.5% | 374,000 | 2102億6367万 | +0.37% |
| 12/16 | 807 | 812 | 806 | 807 | -0.86% | 317,200 | 2092億2661万 | 0% |
| 12/15 | 805 | 814 | 804 | 814 | +1.12% | 491,600 | 2110億4146万 | +0.87% |
| 12/12 | 806 | 810 | 800 | 805 | -0.12% | 535,900 | 2087億808万 | -0.12% |
| 12/11 | 814 | 815 | 803 | 806 | -0.86% | 430,600 | 2089億6734万 | +0.12% |
| 12/10 | 807 | 813 | 805 | 813 | +0.87% | 484,600 | 2107億8220万 | +1.25% |
| 12/09 | 807 | 808 | 802 | 806 | -0.25% | 393,000 | 2089億6734万 | +0.5% |
| 12/08 | 806 | 808 | 803 | 808 | 0% | 332,000 | 2094億8587万 | +1% |
| 12/05 | 806 | 813 | 805 | 808 | -0.12% | 466,800 | 2094億8587万 | +1.25% |
| 12/04 | 804 | 809 | 804 | 809 | +0.75% | 406,900 | 2097億4514万 | +1.51% |
| 12/03 | 816 | 817 | 803 | 803 | -1.59% | 567,300 | 2081億8955万 | +1.13% |
| 12/02 | 823 | 826 | 816 | 816 | -0.85% | 496,200 | 2115億5999万 | +3.03% |
| 12/01 | （IR情報）17:00 2025年11月の月間売買実績・取引口座数等(速報値)のお知らせ |
| 12/01 | 817 | 825 | 814 | 823 | +0.86% | 775,700 | 2133億7484万 | +4.31% |
| 11/28 | 823 | 826 | 815 | 816 | -0.85% | 619,700 | 2115億5999万 | +3.68% |
| 11/27 | 813 | 825 | 812 | 823 | +1.35% | 1,716,500 | 2133億7484万 | +4.97% |
| 11/26 | 809 | 812 | 805 | 812 | +0.74% | 1,107,200 | 2105億2293万 | +3.84% |
| 11/25 | 806 | 807 | 801 | 806 | 0% | 741,400 | 2089億6734万 | +3.47% |
| 11/21 | 795 | 806 | 795 | 806 | +0.88% | 895,100 | 2089億6734万 | +3.73% |
| 11/14 | （IR情報）17:00 株式会社エージェントIGホールディングス(証券コード377A)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 | （IR情報）16:15 株式会社エージェントＩＧホールディングスとの資本業務提携、同社第三者割当増資の引受、及び同社普通株式の譲受（予定）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。
