| 2026 |
| 03/06 | 1,500 | 1,509 | 1,490 | 1,502 | -0.13% | 609,300 | 4141億9234万 | -2.91% |
| 03/05 | 1,514 | 1,528 | 1,504 | 1,504 | +0.47% | 672,700 | 4147億4386万 | -2.78% |
| 03/04 | 1,515 | 1,515 | 1,486 | 1,497 | -1.64% | 1,039,100 | 4128億1353万 | -3.29% |
| 03/03 | 1,545 | 1,547 | 1,522 | 1,522 | -2.12% | 701,600 | 4197億755万 | -1.81% |
| 03/02 | 1,550 | 1,579 | 1,543 | 1,555 | -0.64% | 643,500 | 4288億765万 | +0.26% |
| 02/27 | 1,580 | 1,580 | 1,561 | 1,565 | -0.06% | 628,200 | 4315億6525万 | +0.9% |
| 02/26 | 1,557 | 1,579 | 1,552 | 1,566 | +1.03% | 662,200 | 4318億4101万 | +1.03% |
| 02/25 | 1,560 | 1,565 | 1,541 | 1,550 | -0.51% | 484,000 | 4274億2884万 | 0% |
| 02/24 | 1,553 | 1,561 | 1,536 | 1,558 | +1.17% | 450,200 | 4296億3493万 | +0.45% |
| 02/20 | 1,549 | 1,550 | 1,538 | 1,540 | -1.35% | 443,600 | 4246億7124万 | -0.71% |
| 02/19 | 1,560 | 1,566 | 1,545 | 1,561 | +0.06% | 458,700 | 4304億6221万 | +0.64% |
| 02/18 | 1,555 | 1,567 | 1,551 | 1,560 | +1.36% | 576,100 | 4301億8645万 | +0.58% |
| 02/17 | 1,549 | 1,551 | 1,531 | 1,539 | +0.26% | 521,800 | 4243億9548万 | -0.77% |
| 02/16 | 1,536 | 1,541 | 1,517 | 1,535 | +0.39% | 712,900 | 4232億9243万 | -1.1% |
| 02/13 | 1,580 | 1,600 | 1,526 | 1,529 | -5.15% | 1,009,800 | 4216億3787万 | -1.48% |
| 02/12 | （IR情報）15:30 取締役および執行役員の異動に関するお知らせ |
| 02/12 | （IR情報）15:30 取締役等に対する株式報酬制度の一部改定に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:30 部長人事に関するお知らせ |
| 02/12 | 1,595 | 1,616 | 1,590 | 1,612 | +0.19% | 757,300 | 4445億2600万 | +3.8% |
| 02/10 | 1,600 | 1,618 | 1,587 | 1,609 | +1% | 543,300 | 4436億9872万 | +3.74% |
| 02/09 | 1,600 | 1,613 | 1,587 | 1,593 | +0.06% | 587,400 | 4392億8655万 | +2.84% |
| 02/06 | 1,585 | 1,605 | 1,580 | 1,592 | +1.02% | 594,000 | 4390億1079万 | +2.98% |
| 02/05 | 1,565 | 1,586 | 1,556 | 1,576 | +2.4% | 868,500 | 4345億9862万 | +2.07% |
| 02/04 | 1,524 | 1,548 | 1,519 | 1,539 | +0.98% | 423,700 | 4243億9548万 | -0.26% |
| 02/03 | 1,512 | 1,529 | 1,510 | 1,524 | +0.73% | 383,500 | 4202億5907万 | -1.23% |
| 02/02 | 1,530 | 1,534 | 1,511 | 1,513 | -0.46% | 460,600 | 4172億2570万 | -1.94% |
| 01/30 | 1,525 | 1,529 | 1,514 | 1,520 | +0.66% | 474,100 | 4191億5603万 | -1.55% |
| 01/29 | 1,500 | 1,515 | 1,486 | 1,510 | +0.2% | 540,900 | 4163億9842万 | -2.14% |
| 01/28 | 1,525 | 1,526 | 1,507 | 1,507 | -1.37% | 379,100 | 4155億7114万 | -2.4% |
| 01/27 | 1,537 | 1,542 | 1,524 | 1,528 | -1.04% | 517,000 | 4213億6211万 | -1.1% |
| 01/26 | 1,542 | 1,551 | 1,536 | 1,544 | -0.32% | 453,200 | 4257億7428万 | 0% |
| 01/23 | 1,556 | 1,563 | 1,545 | 1,549 | -0.45% | 355,100 | 4271億5308万 | +0.39% |
| 01/22 | 1,554 | 1,561 | 1,550 | 1,556 | +0.71% | 306,100 | 4290億8341万 | +0.97% |
| 01/21 | （5%ルール）三井住友信託銀行（1.24%）三井住友トラスト・アセットマネジメント（2.09%）アモーヴァ・アセットマネジメント（1.26%） |
| 01/21 | 1,558 | 1,562 | 1,537 | 1,545 | -1.53% | 505,300 | 4260億5004万 | +0.39% |
| 01/20 | 1,561 | 1,574 | 1,556 | 1,569 | +0.58% | 424,600 | 4326億6829万 | +2.08% |
| 01/19 | 1,556 | 1,564 | 1,552 | 1,560 | +0.26% | 369,000 | 4301億8645万 | +1.69% |
| 01/16 | 1,549 | 1,560 | 1,547 | 1,556 | -0.19% | 235,500 | 4290億8341万 | +1.57% |
| 01/15 | 1,550 | 1,561 | 1,546 | 1,559 | +0.32% | 297,100 | 4299億1069万 | +1.96% |
| 01/14 | 1,552 | 1,557 | 1,544 | 1,554 | -0.38% | 380,100 | 4285億3189万 | +1.83% |
| 01/13 | 1,560 | 1,577 | 1,555 | 1,560 | +0.58% | 500,500 | 4301億8645万 | +2.36% |
| 01/09 | 1,551 | 1,553 | 1,543 | 1,551 | +0.45% | 339,600 | 4277億460万 | +1.91% |
| 01/08 | 1,545 | 1,554 | 1,534 | 1,544 | -0.71% | 392,500 | 4257億7428万 | +1.58% |
| 01/07 | 1,548 | 1,566 | 1,541 | 1,555 | -0.51% | 369,800 | 4288億765万 | +2.37% |
| 01/06 | 1,549 | 1,566 | 1,545 | 1,563 | +0.97% | 550,400 | 4310億1373万 | +2.96% |
| 01/05 | 1,548 | 1,551 | 1,534 | 1,548 | +0.91% | 542,100 | 4268億7732万 | +2.04% |
| 2025 |
| 12/30 | 1,545 | 1,547 | 1,534 | 1,534 | -0.71% | 349,600 | 4230億1667万 | +1.12% |
| 12/29 | 1,541 | 1,554 | 1,534 | 1,545 | +0.39% | 498,700 | 4260億5004万 | +1.85% |
| 12/26 | 1,539 | 1,544 | 1,528 | 1,539 | +0.2% | 473,100 | 4243億9548万 | +1.52% |
| 12/25 | 1,540 | 1,540 | 1,528 | 1,536 | +0.07% | 223,000 | 4235億6820万 | +1.39% |
| 12/24 | 1,525 | 1,538 | 1,524 | 1,535 | +0.59% | 482,900 | 4232億9243万 | +1.39% |
| 12/23 | 1,525 | 1,532 | 1,521 | 1,526 | +0.79% | 313,900 | 4208億1059万 | +0.93% |
| 12/22 | （5%ルール）みずほ銀行（1.38%）みずほ信託銀行（1.32%）アセットマネジメントOne（1.76%）みずほ証券（0.4%） |
| 12/22 | 1,521 | 1,530 | 1,512 | 1,514 | -0.85% | 571,600 | 4175億146万 | +0.2% |
| 12/19 | 1,524 | 1,531 | 1,519 | 1,527 | +0.13% | 838,800 | 4210億8635万 | +1.06% |
| 12/18 | 1,520 | 1,529 | 1,518 | 1,525 | +1.26% | 428,600 | 4205億3483万 | +0.93% |
| 12/17 | 1,510 | 1,514 | 1,495 | 1,506 | -0.26% | 434,300 | 4152億9538万 | -0.33% |
| 12/16 | 1,520 | 1,527 | 1,510 | 1,510 | -0.66% | 482,000 | 4163億9842万 | -0.26% |
| 12/15 | 1,501 | 1,525 | 1,500 | 1,520 | +1.74% | 567,900 | 4191億5603万 | +0.53% |
| 12/12 | 1,483 | 1,497 | 1,482 | 1,494 | +0.61% | 530,500 | 4119億8625万 | -1.13% |
| 12/11 | 1,502 | 1,504 | 1,485 | 1,485 | -1.13% | 343,700 | 4095億441万 | -1.59% |
| 12/10 | 1,498 | 1,507 | 1,496 | 1,502 | +0.13% | 318,100 | 4141億9234万 | -0.46% |
| 12/09 | 1,492 | 1,500 | 1,486 | 1,500 | +0.81% | 473,700 | 4136億4082万 | -0.46% |
| 12/08 | 1,490 | 1,494 | 1,485 | 1,488 | -0.2% | 445,900 | 4103億3169万 | -1.13% |
| 12/05 | 1,505 | 1,507 | 1,488 | 1,491 | -0.93% | 509,300 | 4111億5897万 | -0.73% |
| 12/04 | 1,502 | 1,510 | 1,499 | 1,505 | 0% | 425,300 | 4150億1962万 | +0.4% |
| 12/03 | 1,509 | 1,510 | 1,495 | 1,505 | -0.46% | 394,600 | 4150億1962万 | +0.6% |
| 12/02 | 1,514 | 1,523 | 1,508 | 1,512 | -0.26% | 506,300 | 4169億4994万 | +1.27% |
| 12/01 | 1,522 | 1,531 | 1,513 | 1,516 | -0.85% | 392,300 | 4180億5298万 | +1.74% |
| 11/28 | 1,535 | 1,537 | 1,526 | 1,529 | -0.26% | 294,700 | 4216億3787万 | +2.82% |
| 11/27 | 1,552 | 1,558 | 1,525 | 1,533 | -1.22% | 472,400 | 4227億4091万 | +3.37% |
| 11/26 | 1,533 | 1,557 | 1,530 | 1,552 | +1.11% | 628,200 | 4279億8036万 | +4.94% |
| 11/25 | 1,522 | 1,541 | 1,515 | 1,535 | +0.79% | 478,100 | 4232億9243万 | +4.14% |
| 11/21 | 1,509 | 1,523 | 1,509 | 1,523 | +1.06% | 652,100 | 4199億8331万 | +3.68% |
| 11/20 | 1,495 | 1,521 | 1,495 | 1,507 | +0.53% | 512,800 | 4155億7114万 | +2.87% |
| 11/19 | 1,494 | 1,507 | 1,492 | 1,499 | +0.33% | 448,400 | 4133億6505万 | +2.53% |
| 11/18 | 1,511 | 1,516 | 1,493 | 1,494 | -0.93% | 494,000 | 4119億8625万 | +2.4% |
| 11/17 | 1,507 | 1,516 | 1,502 | 1,508 | -0.72% | 410,000 | 4158億4690万 | +3.5% |
| 11/14 | 1,510 | 1,520 | 1,505 | 1,519 | +0.66% | 579,100 | 4188億8027万 | +4.33% |
| 11/13 | 1,535 | 1,538 | 1,497 | 1,509 | -1.89% | 636,700 | 4161億2266万 | +3.78% |
| 11/12 | 1,553 | 1,566 | 1,531 | 1,538 | -1.66% | 946,900 | 4241億1972万 | +5.85% |
| 11/11 | 1,530 | 1,569 | 1,516 | 1,564 | +5.53% | 1,649,200 | 4312億8949万 | +7.71% |
| 11/10 | （IR情報）15:30 中間配当(増配)および期末配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:30 第2四半期(中間期)連結業績予想と実績値との差異および通期業績予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,481 | 1,482 | 1,470 | 1,482 | +0.54% | 521,700 | 4086億7713万 | +2.35% |
| 11/07 | 1,478 | 1,499 | 1,467 | 1,474 | +0.55% | 675,800 | 4064億7104万 | +1.87% |
| 11/06 | 1,471 | 1,483 | 1,464 | 1,466 | -0.34% | 781,600 | 4042億6496万 | +1.24% |
| 11/05 | （5%ルール）ATRA（4.9%）シティインデックスイレブンス（0%）フォルティス（0%）野村絢（2.19%） |
| 11/05 | 1,465 | 1,482 | 1,449 | 1,471 | +0.62% | 1,001,700 | 4056億4376万 | +1.52% |
| 11/04 | 1,435 | 1,467 | 1,434 | 1,462 | +1.74% | 812,500 | 4031億6191万 | +0.76% |
| 10/31 | （IR情報）15:30 株主優待制度の変更に関するお知らせ（2026年３月末日時点から） |
| 10/31 | 1,435 | 1,461 | 1,432 | 1,437 | +0.42% | 728,300 | 3962億6790万 | -1.24% |
| 10/30 | 1,401 | 1,431 | 1,401 | 1,431 | +1.63% | 2,307,600 | 3946億1334万 | -1.99% |
| 10/29 | （IR情報）15:30 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ |
| 10/29 | 1,430 | 1,431 | 1,404 | 1,408 | -1.81% | 927,400 | 3882億7085万 | -3.83% |
| 10/28 | 1,424 | 1,438 | 1,416 | 1,434 | +0.49% | 847,400 | 3954億4062万 | -2.45% |
| 10/27 | 1,431 | 1,433 | 1,423 | 1,427 | +0.07% | 580,000 | 3935億1030万 | -3.19% |
| 10/24 | 1,436 | 1,440 | 1,421 | 1,426 | -0.97% | 495,700 | 3932億3454万 | -3.65% |
| 10/23 | 1,435 | 1,442 | 1,431 | 1,440 | +0.42% | 561,800 | 3970億9518万 | -3.16% |
| 10/22 | 1,428 | 1,439 | 1,428 | 1,434 | +0.42% | 420,300 | 3954億4062万 | -3.95% |
| 10/21 | 1,424 | 1,432 | 1,424 | 1,428 | +0.07% | 321,600 | 3937億8606万 | -4.74% |
| 10/20 | 1,435 | 1,441 | 1,427 | 1,427 | +0.21% | 369,500 | 3935億1030万 | -5.18% |
| 10/17 | 1,420 | 1,427 | 1,418 | 1,424 | +0.07% | 375,700 | 3926億8301万 | -5.76% |
| 10/16 | 1,425 | 1,436 | 1,422 | 1,423 | -0.42% | 450,400 | 3924億725万 | -6.26% |
| 10/15 | 1,441 | 1,447 | 1,428 | 1,429 | -0.21% | 598,700 | 3940億6182万 | -6.3% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 692,823株（0.25%）-0.37%義務消失 |
| 10/14 | 1,426 | 1,437 | 1,422 | 1,432 | -0.83% | 764,500 | 3948億8910万 | -6.47% |
| 10/10 | 1,458 | 1,461 | 1,443 | 1,444 | -1.63% | 774,400 | 3981億9822万 | -6.05% |
| 10/09 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年9月30日) |
| 10/09 | 1,472 | 1,478 | 1,459 | 1,468 | -0.81% | 524,300 | 4048億1648万 | -4.8% |
| 10/08 | 1,486 | 1,500 | 1,475 | 1,480 | -0.47% | 563,900 | 4081億2560万 | -4.21% |
| 10/07 | 1,493 | 1,498 | 1,486 | 1,487 | -0.8% | 488,500 | 4100億5593万 | -4% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,735,725株（0.62%）+0.03% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 1,650,983株（0.59%）-0.03% |
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。
