| 2026 |
| 06/03 | 7,560 | 7,600 | 7,450 | 7,560 | +0.27% | 24,500 | 1558億7392万 | -3.18% |
| 06/02 | 7,560 | 7,600 | 7,400 | 7,540 | -0.26% | 30,600 | 1554億6155万 | -3.52% |
| 06/01 | 7,700 | 7,700 | 7,520 | 7,560 | -1.43% | 40,200 | 1558億7392万 | -3.42% |
| 05/29 | 7,700 | 7,770 | 7,600 | 7,670 | +0.13% | 69,700 | 1581億4193万 | -2.24% |
| 05/28 | 7,590 | 7,780 | 7,590 | 7,660 | -0.78% | 56,100 | 1579億3574万 | -2.53% |
| 05/27 | 7,880 | 7,950 | 7,650 | 7,720 | -1.66% | 30,800 | 1591億7284万 | -1.96% |
| 05/26 | 7,920 | 8,010 | 7,850 | 7,850 | -2% | 31,300 | 1618億5321万 | -0.52% |
| 05/25 | 8,050 | 8,100 | 7,930 | 8,010 | -1.11% | 33,700 | 1651億5213万 | +1.37% |
| 05/22 | 8,120 | 8,160 | 7,920 | 8,100 | +0.87% | 48,300 | 1670億777万 | +2.38% |
| 05/21 | 8,000 | 8,150 | 7,940 | 8,030 | +1.39% | 38,300 | 1655億6449万 | +1.36% |
| 05/20 | 7,800 | 7,920 | 7,730 | 7,920 | +0.13% | 35,400 | 1632億9649万 | -0.23% |
| 05/19 | 7,900 | 8,050 | 7,900 | 7,910 | +1.54% | 29,100 | 1630億9031万 | -0.64% |
| 05/18 | 7,920 | 7,940 | 7,770 | 7,790 | -2.38% | 31,000 | 1606億1612万 | -2.45% |
| 05/15 | 7,820 | 7,980 | 7,820 | 7,980 | +1.53% | 25,200 | 1645億3358万 | -0.35% |
| 05/14 | 7,840 | 7,920 | 7,770 | 7,860 | 0% | 31,700 | 1620億5939万 | -2% |
| 05/13 | 7,750 | 7,910 | 7,750 | 7,860 | +1.95% | 31,200 | 1620億5939万 | -2.21% |
| 05/12 | 7,990 | 8,130 | 7,690 | 7,710 | -2.65% | 60,200 | 1589億6666万 | -4.33% |
| 05/11 | （IR情報）15:30 当社株式等の大規模買付行為に関する対応策(買収への対応方針)の継続について |
| 05/11 | （IR情報）15:30 人事異動のお知らせ |
| 05/11 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 7,870 | 8,080 | 7,840 | 7,920 | -0.38% | 29,400 | 1632億9649万 | -2.15% |
| 05/08 | 7,870 | 8,020 | 7,840 | 7,950 | +0.63% | 27,200 | 1639億1503万 | -1.92% |
| 05/07 | 7,860 | 8,000 | 7,790 | 7,900 | +1.15% | 34,900 | 1628億8412万 | -2.72% |
| 05/01 | 7,730 | 7,850 | 7,680 | 7,810 | +0.51% | 20,600 | 1610億2848万 | -4.18% |
| 04/30 | 7,670 | 7,790 | 7,630 | 7,770 | -0.64% | 38,200 | 1602億375万 | -5.08% |
| 04/28 | 7,620 | 7,830 | 7,560 | 7,820 | +3.17% | 36,900 | 1612億3466万 | -4.89% |
| 04/27 | 7,630 | 7,690 | 7,530 | 7,580 | -1.69% | 34,700 | 1562億8628万 | -8.13% |
| 04/24 | 7,670 | 7,720 | 7,630 | 7,710 | -0.52% | 20,600 | 1589億6666万 | -6.88% |
| 04/23 | 7,710 | 7,810 | 7,620 | 7,750 | -1.4% | 41,300 | 1597億9139万 | -6.81% |
| 04/22 | 8,030 | 8,040 | 7,840 | 7,860 | -2% | 19,700 | 1620億5939万 | -5.98% |
| 04/21 | 8,040 | 8,140 | 7,950 | 8,020 | +0.38% | 42,300 | 1653億5831万 | -4.39% |
| 04/20 | 8,020 | 8,020 | 7,880 | 7,990 | -0.37% | 42,000 | 1647億3976万 | -4.98% |
| 04/17 | 8,130 | 8,180 | 7,990 | 8,020 | -1.6% | 43,400 | 1653億5831万 | -4.89% |
| 04/16 | 8,140 | 8,200 | 8,050 | 8,150 | +0.12% | 33,600 | 1680億3868万 | -3.63% |
| 04/15 | 8,400 | 8,400 | 8,140 | 8,140 | -1.33% | 28,400 | 1678億3250万 | -4.02% |
| 04/14 | 8,340 | 8,340 | 8,220 | 8,250 | -1.08% | 23,100 | 1701億51万 | -2.85% |
| 04/13 | 8,410 | 8,430 | 8,230 | 8,340 | -1.07% | 32,600 | 1719億5615万 | -1.8% |
| 04/10 | 8,540 | 8,630 | 8,400 | 8,430 | -0.94% | 24,000 | 1738億1179万 | -0.85% |
| 04/09 | 8,610 | 8,630 | 8,490 | 8,510 | -0.12% | 25,600 | 1754億6125万 | -0.06% |
| 04/08 | 8,640 | 8,640 | 8,440 | 8,520 | +2.16% | 26,900 | 1756億6743万 | +0.01% |
| 04/07 | 8,290 | 8,410 | 8,270 | 8,340 | +0.48% | 24,400 | 1719億5615万 | -2.23% |
| 04/06 | 8,310 | 8,400 | 8,250 | 8,300 | -0.12% | 35,200 | 1711億3142万 | -3.03% |
| 04/03 | 8,420 | 8,420 | 8,260 | 8,310 | -0.72% | 26,400 | 1713億3760万 | -3.3% |
| 04/02 | 8,600 | 8,650 | 8,370 | 8,370 | -2.67% | 29,200 | 1725億7470万 | -2.9% |
| 04/01 | 8,450 | 8,600 | 8,410 | 8,600 | +4.62% | 34,400 | 1773億1689万 | -0.66% |
| 03/31 | 8,180 | 8,310 | 8,090 | 8,220 | -1.2% | 46,900 | 1694億8196万 | -5.46% |
| 03/30 | 8,080 | 8,320 | 7,930 | 8,320 | -3.82% | 68,700 | 1715億4379万 | -4.82% |
| 03/27 | 8,640 | 8,720 | 8,580 | 8,650 | -0.23% | 45,200 | 1783億4781万 | -1.5% |
| 03/26 | 8,740 | 8,770 | 8,580 | 8,670 | -0.23% | 32,300 | 1787億6017万 | -1.58% |
| 03/25 | 8,670 | 8,760 | 8,610 | 8,690 | +1.88% | 35,500 | 1791億7254万 | -1.56% |
| 03/24 | 8,460 | 8,540 | 8,420 | 8,530 | +2.65% | 34,500 | 1758億7362万 | -3.6% |
| 03/23 | 8,440 | 8,440 | 8,210 | 8,310 | -3.48% | 58,500 | 1713億3760万 | -6.37% |
| 03/19 | 8,750 | 8,900 | 8,610 | 8,610 | -2.82% | 41,200 | 1775億2308万 | -3.46% |
| 03/18 | 8,590 | 9,040 | 8,590 | 8,860 | +3.5% | 33,700 | 1826億7764万 | -0.85% |
| 03/17 | 8,660 | 8,700 | 8,510 | 8,560 | +0.35% | 25,100 | 1764億9216万 | -4.19% |
| 03/16 | 8,430 | 8,680 | 8,430 | 8,530 | -0.58% | 27,400 | 1758億7362万 | -4.48% |
| 03/13 | 8,480 | 8,660 | 8,480 | 8,580 | -0.58% | 44,400 | 1769億453万 | -3.9% |
| 03/12 | 8,540 | 8,700 | 8,540 | 8,630 | -1.37% | 36,600 | 1779億3544万 | -3.26% |
| 03/11 | 8,580 | 8,800 | 8,540 | 8,750 | +3.8% | 37,900 | 1804億963万 | -1.81% |
| 03/10 | 8,350 | 8,660 | 8,280 | 8,430 | +2.06% | 33,200 | 1738億1179万 | -5.21% |
| 03/09 | （IR情報）15:30 機構改訂および人事異動のお知らせ |
| 03/09 | 8,190 | 8,360 | 8,080 | 8,260 | -3.73% | 37,000 | 1703億669万 | -7.11% |
| 03/06 | 8,620 | 8,730 | 8,580 | 8,580 | -1.94% | 33,600 | 1769億453万 | -3.55% |
| 03/05 | 8,750 | 8,850 | 8,680 | 8,750 | +1.74% | 35,100 | 1804億963万 | -1.54% |
| 03/04 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年2月10日～2026年2月10日) |
| 03/04 | 8,500 | 8,710 | 8,420 | 8,600 | -2.27% | 40,300 | 1773億1689万 | -3.11% |
| 03/03 | 8,970 | 9,020 | 8,800 | 8,800 | -2.98% | 36,900 | 1814億4054万 | -0.77% |
| 03/02 | 9,020 | 9,170 | 8,950 | 9,070 | -1.09% | 40,800 | 1870億747万 | +2.46% |
| 02/27 | 9,040 | 9,170 | 8,880 | 9,170 | +2.34% | 33,500 | 1890億6929万 | +4% |
| 02/26 | 9,270 | 9,290 | 8,920 | 8,960 | -3.55% | 38,800 | 1847億3946万 | +2.05% |
| 02/25 | 9,570 | 9,610 | 9,270 | 9,290 | -2.72% | 49,400 | 1915億4348万 | +6.1% |
| 02/24 | 9,300 | 9,590 | 9,300 | 9,550 | +1.92% | 34,300 | 1969億423万 | +9.47% |
| 02/20 | 9,360 | 9,420 | 9,260 | 9,370 | +0.11% | 20,300 | 1931億9294万 | +7.92% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,660株（0.49%）-0.1%義務消失 |
| 02/19 | 9,350 | 9,420 | 9,260 | 9,360 | +0.43% | 27,500 | 1929億8676万 | +8.28% |
| 02/18 | 9,240 | 9,390 | 9,210 | 9,320 | +1.97% | 22,700 | 1921億6203万 | +8.33% |
| 02/17 | 9,140 | 9,270 | 9,100 | 9,140 | -0.87% | 39,800 | 1884億5075万 | +6.65% |
| 02/16 | 9,160 | 9,270 | 9,130 | 9,220 | +0.44% | 25,000 | 1901億20万 | +8.01% |
| 02/13 | 9,250 | 9,430 | 9,050 | 9,180 | -2.34% | 41,300 | 1892億7547万 | +8.01% |
| 02/12 | 9,050 | 9,460 | 9,050 | 9,400 | +3.87% | 38,800 | 1938億1149万 | +11.01% |
| 02/10 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果及び取得終了に関するお知らせ |
| 02/10 | 8,880 | 9,140 | 8,750 | 9,050 | +2.96% | 54,700 | 1865億9510万 | +7.14% |
| 02/09 | （IR情報）16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 02/09 | （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) |
| 02/09 | （IR情報）15:30 2026年3月期期末配当予想の修正に関するお知らせ |
| 02/09 | 8,720 | 8,900 | 8,590 | 8,790 | +3.78% | 50,100 | 1812億3436万 | +4.16% |
| 02/06 | 8,470 | 8,490 | 8,380 | 8,470 | 0% | 17,700 | 1746億3652万 | +0.65% |
| 02/05 | 8,480 | 8,550 | 8,420 | 8,470 | +0.59% | 35,800 | 1746億3652万 | +0.86% |
| 02/04 | 8,400 | 8,480 | 8,350 | 8,420 | +0.48% | 45,100 | 1736億561万 | +0.5% |
| 02/03 | 8,410 | 8,490 | 8,330 | 8,380 | +1.09% | 33,500 | 1727億8088万 | +0.26% |
| 02/02 | 8,480 | 8,530 | 8,290 | 8,290 | -1.31% | 39,200 | 1709億2524万 | -0.66% |
| 01/30 | 8,400 | 8,460 | 8,350 | 8,400 | +0.24% | 32,400 | 1731億9324万 | +0.74% |
| 01/29 | 8,300 | 8,450 | 8,280 | 8,380 | +0.48% | 27,800 | 1727億8088万 | +0.66% |
| 01/28 | 8,380 | 8,420 | 8,270 | 8,340 | -1.53% | 29,900 | 1719億5615万 | +0.31% |
| 01/27 | 8,450 | 8,470 | 8,310 | 8,470 | +0.59% | 35,700 | 1746億3652万 | +2.07% |
| 01/26 | 8,250 | 8,440 | 8,230 | 8,420 | +0.48% | 39,200 | 1736億561万 | +1.73% |
| 01/23 | 8,290 | 8,460 | 8,290 | 8,380 | +2.2% | 28,500 | 1727億8088万 | +1.48% |
| 01/22 | 8,300 | 8,350 | 8,200 | 8,200 | -0.49% | 43,600 | 1690億6960万 | -0.45% |
| 01/21 | 8,250 | 8,310 | 8,200 | 8,240 | -1.44% | 23,500 | 1698億9433万 | +0.28% |
| 01/20 | 8,490 | 8,490 | 8,360 | 8,360 | -1.76% | 21,100 | 1723億6851万 | +2.08% |
| 01/19 | 8,490 | 8,520 | 8,400 | 8,510 | +0.12% | 14,800 | 1754億6125万 | +4.3% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,460株（0.59%）-0.01% |
| 01/16 | 8,300 | 8,500 | 8,300 | 8,500 | +1.07% | 14,900 | 1752億5507万 | +4.6% |
| 01/15 | 8,260 | 8,410 | 8,250 | 8,410 | +0.84% | 17,000 | 1733億9943万 | +3.96% |
| 01/14 | 8,380 | 8,420 | 8,280 | 8,340 | -1.65% | 17,900 | 1719億5615万 | +3.65% |
| 01/13 | 8,420 | 8,490 | 8,300 | 8,480 | +2.17% | 22,300 | 1748億4270万 | +5.88% |
| 01/09 | 8,380 | 8,380 | 8,300 | 8,300 | +0.12% | 17,300 | 1711億3142万 | +4.3% |
| 01/08 | 8,380 | 8,420 | 8,270 | 8,290 | -1.43% | 39,700 | 1709億2524万 | +4.68% |
| 01/07 | 8,830 | 8,830 | 8,370 | 8,410 | -5.19% | 69,800 | 1733億9943万 | +6.75% |
| 01/06 | 8,850 | 9,030 | 8,630 | 8,870 | +0.23% | 99,900 | 1828億8382万 | +13.24% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,160株（0.6%）+0.09% |
| 01/05 | 8,600 | 9,080 | 8,500 | 8,850 | +7.93% | 142,000 | 1824億7145万 | +13.96% |
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。
