| 2026 |
| 03/06 | 5,860 | 5,890 | 5,700 | 5,830 | -2.02% | 83,100 | 2343億3197万 | +11.32% |
| 03/05 | 5,930 | 6,120 | 5,860 | 5,950 | +2.41% | 214,700 | 2391億5526万 | +14.73% |
| 03/04 | 5,710 | 5,860 | 5,660 | 5,810 | 0% | 191,600 | 2335億2808万 | +13.15% |
| 03/03 | 5,790 | 5,930 | 5,760 | 5,810 | +0.35% | 236,400 | 2335億2808万 | +14.12% |
| 03/02 | （IR情報）10:10 自己株式の取得状況に関するお知らせ |
| 03/02 | 5,600 | 5,790 | 5,540 | 5,790 | +3.39% | 159,200 | 2360億6040万 | +14.68% |
| 02/27 | 5,520 | 5,610 | 5,470 | 5,600 | +1.82% | 142,000 | 2283億1403万 | +11.84% |
| 02/26 | 5,630 | 5,650 | 5,470 | 5,500 | -1.96% | 103,900 | 2242億3699万 | +10.66% |
| 02/25 | 5,580 | 5,630 | 5,520 | 5,610 | +0.54% | 135,100 | 2287億2173万 | +13.52% |
| 02/24 | 5,450 | 5,580 | 5,370 | 5,580 | +2.39% | 144,500 | 2274億9862万 | +13.67% |
| 02/20 | 5,450 | 5,450 | 5,390 | 5,450 | -0.18% | 62,200 | 2221億9847万 | +11.7% |
| 02/19 | 5,420 | 5,460 | 5,400 | 5,460 | +0.92% | 96,100 | 2226億618万 | +12.55% |
| 02/18 | 5,320 | 5,430 | 5,270 | 5,410 | +2.66% | 141,500 | 2205億6766万 | +12.22% |
| 02/17 | 5,240 | 5,450 | 5,210 | 5,270 | +0.57% | 136,400 | 2148億5981万 | +9.95% |
| 02/16 | 5,180 | 5,290 | 5,150 | 5,240 | +1.16% | 125,500 | 2136億3670万 | +9.9% |
| 02/13 | 5,280 | 5,300 | 5,130 | 5,180 | -3.18% | 110,400 | 2111億9048万 | +9.24% |
| 02/12 | （IR情報）10:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了並びに自己株式の消却に関するお知らせ |
| 02/12 | 5,240 | 5,360 | 5,030 | 5,350 | +12.51% | 482,400 | 2181億2144万 | +13.37% |
| 02/10 | （IR情報）17:50 自己株式取得に係る事項の決定に関するお知らせ |
| 02/10 | （IR情報）17:20 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ |
| 02/10 | （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) |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/10 | 4,775 | 4,790 | 4,695 | 4,755 | -0.73% | 116,300 | 1938億6307万 | +1.43% |
| 02/09 | 4,845 | 4,870 | 4,760 | 4,790 | +0.31% | 105,300 | 1952億9003万 | +2.44% |
| 02/06 | 4,730 | 4,780 | 4,690 | 4,775 | +0.95% | 56,300 | 1946億7848万 | +2.45% |
| 02/05 | 4,775 | 4,780 | 4,730 | 4,730 | +0.32% | 40,800 | 1928億4381万 | +1.74% |
| 02/04 | 4,650 | 4,735 | 4,625 | 4,715 | +1.73% | 46,600 | 1922億3226万 | +1.68% |
| 02/03 | 4,505 | 4,645 | 4,505 | 4,635 | +2.32% | 86,700 | 1889億7063万 | +0.22% |
| 02/02 | 4,600 | 4,630 | 4,505 | 4,530 | -1.31% | 92,200 | 1846億8974万 | -1.84% |
| 01/30 | 4,570 | 4,600 | 4,545 | 4,590 | +0.44% | 71,000 | 1871億3596万 | -0.46% |
| 01/29 | 4,535 | 4,600 | 4,500 | 4,570 | +0.33% | 103,200 | 1863億2055万 | -0.65% |
| 01/28 | 4,600 | 4,620 | 4,555 | 4,555 | -2.46% | 62,300 | 1857億900万 | -0.76% |
| 01/27 | 4,645 | 4,675 | 4,615 | 4,670 | -0.64% | 56,600 | 1903億9759万 | +1.99% |
| 01/26 | 4,695 | 4,760 | 4,675 | 4,700 | -1.36% | 75,600 | 1916億2070万 | +3.02% |
| 01/23 | 4,775 | 4,780 | 4,740 | 4,765 | +0.32% | 60,700 | 1942億7077万 | +4.86% |
| 01/22 | 4,710 | 4,750 | 4,665 | 4,750 | +1.6% | 84,200 | 1936億5922万 | +4.93% |
| 01/21 | 4,735 | 4,750 | 4,655 | 4,675 | -2.71% | 66,200 | 1906億144万 | +3.73% |
| 01/20 | 4,805 | 4,810 | 4,760 | 4,805 | +0.52% | 56,900 | 1959億159万 | +7.11% |
| 01/19 | 4,820 | 4,830 | 4,770 | 4,780 | -0.73% | 44,200 | 1948億8233万 | +7.17% |
| 01/16 | 4,765 | 4,820 | 4,755 | 4,815 | +1.26% | 66,800 | 1963億929万 | +8.59% |
| 01/15 | 4,705 | 4,775 | 4,705 | 4,755 | +1.06% | 71,600 | 1938億6307万 | +7.97% |
| 01/14 | 4,700 | 4,720 | 4,635 | 4,705 | -0.32% | 93,400 | 1918億2455万 | +7.54% |
| 01/13 | 4,690 | 4,755 | 4,660 | 4,720 | +1.72% | 84,900 | 1924億3611万 | +8.53% |
| 01/09 | 4,640 | 4,670 | 4,605 | 4,640 | +0.98% | 82,500 | 1891億7448万 | +7.33% |
| 01/08 | 4,580 | 4,655 | 4,565 | 4,595 | 0% | 67,200 | 1873億3981万 | +6.84% |
| 01/07 | 4,550 | 4,605 | 4,505 | 4,595 | +0.44% | 80,300 | 1873億3981万 | +7.33% |
| 01/06 | 4,475 | 4,595 | 4,475 | 4,575 | +2.35% | 168,900 | 1865億2441万 | +7.34% |
| 01/05 | 4,420 | 4,470 | 4,420 | 4,470 | +1.13% | 61,400 | 1822億4352万 | +5.28% |
| 2025 |
| 12/30 | 4,445 | 4,460 | 4,420 | 4,420 | -0.79% | 58,500 | 1802億500万 | +4.44% |
| 12/29 | 4,450 | 4,460 | 4,400 | 4,455 | +0.56% | 61,000 | 1816億3196万 | +5.67% |
| 12/26 | 4,420 | 4,450 | 4,410 | 4,430 | +0.11% | 50,400 | 1806億1270万 | +5.5% |
| 12/25 | 4,420 | 4,430 | 4,370 | 4,425 | +0.68% | 81,600 | 1804億885万 | +5.86% |
| 12/24 | 4,410 | 4,435 | 4,375 | 4,395 | -0.34% | 122,000 | 1791億8574万 | +5.65% |
| 12/23 | 4,360 | 4,430 | 4,350 | 4,410 | +1.73% | 60,200 | 1797億9730万 | +6.47% |
| 12/22 | （5%ルール）大樹生命保険（0.29%）ニッセイアセットマネジメント（1.21%）日本生命保険（4.95%） |
| 12/22 | 4,275 | 4,355 | 4,265 | 4,335 | +0.7% | 84,400 | 1767億3952万 | +5.12% |
| 12/19 | 4,275 | 4,310 | 4,270 | 4,305 | +0.7% | 78,200 | 1755億1641万 | +4.95% |
| 12/18 | 4,290 | 4,305 | 4,270 | 4,275 | +0.35% | 84,700 | 1742億9330万 | +4.83% |
| 12/17 | 4,260 | 4,265 | 4,200 | 4,260 | +0.24% | 66,200 | 1736億8174万 | +5.08% |
| 12/16 | 4,330 | 4,335 | 4,225 | 4,250 | -1.85% | 92,000 | 1732億7404万 | +5.3% |
| 12/15 | 4,295 | 4,330 | 4,275 | 4,330 | +1.88% | 102,600 | 1765億3567万 | +7.66% |
| 12/12 | 4,175 | 4,250 | 4,175 | 4,250 | +2.16% | 91,400 | 1732億7404万 | +6.22% |
| 12/11 | 4,175 | 4,185 | 4,115 | 4,160 | +0.24% | 54,800 | 1696億471万 | +4.47% |
| 12/10 | 4,130 | 4,230 | 4,120 | 4,150 | +0.73% | 105,100 | 1691億9700万 | +4.59% |
| 12/09 | 4,075 | 4,120 | 4,050 | 4,120 | +1.1% | 69,800 | 1679億7389万 | +4.15% |
| 12/08 | 4,075 | 4,090 | 4,045 | 4,075 | +1.37% | 66,500 | 1661億3922万 | +3.32% |
| 12/05 | 4,050 | 4,070 | 4,020 | 4,020 | -1.11% | 92,100 | 1638億9685万 | +2.21% |
| 12/04 | （5%ルール）アモーヴァ・アセットマネジメント（0.83%）三井住友トラスト・アセットマネジメント（1.37%） |
| 12/04 | 4,070 | 4,105 | 4,065 | 4,065 | -0.25% | 64,200 | 1657億3152万 | +3.62% |
| 12/03 | 4,075 | 4,115 | 4,075 | 4,075 | -0.49% | 46,700 | 1661億3922万 | +4.11% |
| 12/02 | 4,095 | 4,105 | 4,065 | 4,095 | +0.12% | 63,700 | 1669億5463万 | +4.76% |
| 12/01 | 4,125 | 4,125 | 4,075 | 4,090 | -0.85% | 54,200 | 1667億5078万 | +4.84% |
| 11/28 | 4,170 | 4,170 | 4,095 | 4,125 | -1.2% | 84,500 | 1681億7774万 | +5.93% |
| 11/27 | 4,120 | 4,215 | 4,120 | 4,175 | +1.58% | 83,600 | 1702億1626万 | +7.52% |
| 11/26 | 4,050 | 4,145 | 4,045 | 4,110 | +2.24% | 95,200 | 1675億6619万 | +6.23% |
| 11/25 | 4,005 | 4,075 | 4,000 | 4,020 | -0.12% | 69,900 | 1638億9685万 | +4.17% |
| 11/21 | 3,950 | 4,040 | 3,950 | 4,025 | +1.9% | 72,500 | 1641億71万 | +4.44% |
| 11/20 | 3,935 | 4,025 | 3,935 | 3,950 | +0.38% | 91,300 | 1610億4293万 | +2.65% |
| 11/19 | 3,910 | 3,975 | 3,910 | 3,935 | -0.38% | 86,500 | 1604億3137万 | +2.34% |
| 11/18 | 3,980 | 3,985 | 3,915 | 3,950 | 0% | 90,700 | 1610億4293万 | +2.95% |
| 11/17 | （IR情報）10:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 11/17 | 3,795 | 3,995 | 3,795 | 3,950 | +4.36% | 234,900 | 1610億4293万 | +3.11% |
| 11/14 | 3,705 | 3,810 | 3,690 | 3,785 | +2.16% | 102,000 | 1543億1582万 | -1.07% |
| 11/13 | 3,670 | 3,705 | 3,615 | 3,705 | +0.95% | 88,200 | 1510億5419万 | -3.14% |
| 11/12 | 3,645 | 3,720 | 3,600 | 3,670 | -4.18% | 160,900 | 1496億2723万 | -4.2% |
| 11/11 | （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) |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 11/11 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
| 11/11 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/11 | 3,855 | 3,930 | 3,820 | 3,830 | -1.29% | 135,300 | 1561億5049万 | -0.1% |
| 11/10 | 3,835 | 3,910 | 3,830 | 3,880 | +1.97% | 75,100 | 1581億8900万 | +1.38% |
| 11/07 | 3,795 | 3,825 | 3,775 | 3,805 | +0.26% | 27,900 | 1551億3123万 | -0.31% |
| 11/06 | 3,755 | 3,835 | 3,730 | 3,795 | -0.13% | 71,100 | 1547億2352万 | -0.39% |
| 11/05 | 3,850 | 3,880 | 3,750 | 3,800 | -1.3% | 94,000 | 1549億2737万 | -0.13% |
| 11/04 | 3,835 | 3,895 | 3,835 | 3,850 | +0.65% | 126,800 | 1569億6589万 | +1.26% |
| 10/31 | 3,790 | 3,835 | 3,765 | 3,825 | +0.92% | 56,500 | 1559億4663万 | +0.68% |
| 10/30 | 3,785 | 3,810 | 3,775 | 3,790 | +0.26% | 64,000 | 1545億1967万 | -0.13% |
| 10/29 | 3,845 | 3,855 | 3,780 | 3,780 | -1.69% | 59,500 | 1541億1197万 | -0.34% |
| 10/28 | 3,940 | 3,940 | 3,830 | 3,845 | -2.41% | 86,500 | 1567億6204万 | +1.4% |
| 10/27 | 3,905 | 3,975 | 3,905 | 3,940 | +1.42% | 80,000 | 1606億3523万 | +4.04% |
| 10/24 | 3,900 | 3,930 | 3,880 | 3,885 | -0.77% | 60,400 | 1583億9286万 | +2.78% |
| 10/23 | 3,865 | 3,950 | 3,865 | 3,915 | +1.42% | 63,200 | 1596億1597万 | +3.71% |
| 10/22 | 3,860 | 3,905 | 3,850 | 3,860 | +0.65% | 69,600 | 1573億7360万 | +2.44% |
| 10/21 | 3,860 | 3,885 | 3,835 | 3,835 | -0.52% | 57,100 | 1563億5434万 | +1.91% |
| 10/20 | 3,925 | 3,940 | 3,845 | 3,855 | -1.03% | 87,400 | 1571億6974万 | +2.55% |
| 10/17 | 3,880 | 3,935 | 3,880 | 3,895 | +0.39% | 58,600 | 1588億56万 | +3.76% |
| 10/16 | 3,870 | 3,900 | 3,860 | 3,880 | +0.65% | 83,300 | 1581億8900万 | +3.55% |
| 10/15 | 3,815 | 3,880 | 3,810 | 3,855 | +2.8% | 87,900 | 1571億6974万 | +3.05% |
| 10/14 | 3,730 | 3,780 | 3,710 | 3,750 | -1.32% | 138,300 | 1528億8886万 | +0.4% |
| 10/10 | 3,785 | 3,835 | 3,760 | 3,800 | -0.65% | 71,000 | 1549億2737万 | +1.82% |
| 10/09 | 3,780 | 3,845 | 3,775 | 3,825 | +1.59% | 94,000 | 1559億4663万 | +2.66% |
| 10/08 | 3,835 | 3,860 | 3,760 | 3,765 | -1.83% | 97,800 | 1535億41万 | +1.24% |
| 10/07 | 3,750 | 3,870 | 3,750 | 3,835 | +1.86% | 142,300 | 1563億5434万 | +3.31% |
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。
