| 2026 |
| 04/21 | 1,570 | 1,570 | 1,549 | 1,551 | -0.39% | 393,700 | 4277億460万 | -0.39% |
| 04/20 | 1,551 | 1,559 | 1,547 | 1,557 | +0.45% | 343,900 | 4293億5917万 | +0.19% |
| 04/17 | 1,550 | 1,553 | 1,539 | 1,550 | +0.52% | 340,500 | 4274億2884万 | -0.06% |
| 04/16 | 1,559 | 1,566 | 1,542 | 1,542 | -1.28% | 477,800 | 4252億2276万 | -0.39% |
| 04/15 | 1,556 | 1,569 | 1,556 | 1,562 | +0.84% | 402,600 | 4307億3797万 | +0.97% |
| 04/14 | 1,567 | 1,570 | 1,548 | 1,549 | -1.09% | 521,300 | 4271億5308万 | +0.26% |
| 04/13 | 1,583 | 1,590 | 1,561 | 1,566 | -1.07% | 502,800 | 4318億4101万 | +1.49% |
| 04/10 | 1,626 | 1,632 | 1,583 | 1,583 | -2.46% | 668,000 | 4365億2894万 | +2.79% |
| 04/09 | 1,623 | 1,655 | 1,619 | 1,623 | +0.31% | 746,500 | 4475億5936万 | +5.6% |
| 04/08 | 1,644 | 1,654 | 1,612 | 1,618 | -0.68% | 751,700 | 4461億8056万 | +5.61% |
| 04/07 | 1,616 | 1,642 | 1,616 | 1,629 | +1.5% | 792,800 | 4492億1393万 | +6.61% |
| 04/06 | 1,604 | 1,614 | 1,596 | 1,605 | -0.06% | 432,600 | 4425億9567万 | +5.25% |
| 04/03 | 1,603 | 1,638 | 1,597 | 1,606 | +0.75% | 1,087,400 | 4428億7143万 | +5.38% |
| 04/02 | 1,554 | 1,607 | 1,554 | 1,594 | +2.51% | 1,070,900 | 4395億6231万 | +4.73% |
| 04/01 | 1,540 | 1,555 | 1,531 | 1,555 | +1.97% | 611,400 | 4288億765万 | +2.3% |
| 03/31 | 1,529 | 1,545 | 1,520 | 1,525 | -0.65% | 611,800 | 4205億3483万 | +0.33% |
| 03/30 | 1,515 | 1,537 | 1,502 | 1,535 | -1.67% | 1,176,100 | 4232億9243万 | +0.92% |
| 03/27 | 1,560 | 1,574 | 1,557 | 1,561 | +0.06% | 2,160,900 | 4304億6221万 | +2.56% |
| 03/26 | 1,550 | 1,567 | 1,544 | 1,560 | +1.04% | 1,164,100 | 4301億8645万 | +2.5% |
| 03/25 | 1,538 | 1,544 | 1,532 | 1,544 | +2.52% | 1,033,300 | 4257億7428万 | +1.51% |
| 03/24 | （5%ルール）ATRA（5.94%）シティインデックスイレブンス（0%）野村絢（2.19%） |
| 03/24 | 1,503 | 1,514 | 1,497 | 1,506 | +1.41% | 537,500 | 4152億9538万 | -0.99% |
| 03/23 | 1,484 | 1,498 | 1,478 | 1,485 | -0.87% | 1,085,800 | 4095億441万 | -2.43% |
| 03/19 | 1,511 | 1,518 | 1,497 | 1,498 | -1.06% | 731,000 | 4130億8929万 | -1.9% |
| 03/18 | 1,500 | 1,514 | 1,497 | 1,514 | +1.14% | 574,400 | 4175億146万 | -1.11% |
| 03/17 | 1,486 | 1,500 | 1,486 | 1,497 | +1.08% | 569,100 | 4128億1353万 | -2.41% |
| 03/16 | 1,499 | 1,500 | 1,481 | 1,481 | -0.2% | 744,800 | 4084億137万 | -3.71% |
| 03/13 | 1,475 | 1,497 | 1,475 | 1,484 | -0.4% | 792,300 | 4092億2865万 | -3.76% |
| 03/12 | 1,503 | 1,504 | 1,477 | 1,490 | -1.26% | 654,500 | 4108億8321万 | -3.5% |
| 03/11 | 1,513 | 1,520 | 1,508 | 1,509 | +0.67% | 346,400 | 4161億2266万 | -2.33% |
| 03/10 | 1,512 | 1,517 | 1,499 | 1,499 | -0.07% | 774,500 | 4133億6505万 | -3.04% |
| 03/09 | 1,477 | 1,506 | 1,462 | 1,500 | -0.13% | 690,400 | 4136億4082万 | -2.98% |
| 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）アモーヴァ・アセットマネジメント（1.26%）三井住友トラスト・アセットマネジメント（2.09%）三井住友信託銀行（1.24%） |
| 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）みずほ信託銀行（1.32%）みずほ証券（0.4%）アセットマネジメントOne（1.76%）みずほ銀行（1.38%） |
| 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% |
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。
