| 2026 |
| 03/06 | 7,290 | 7,310 | 7,010 | 7,100 | -5.33% | 92,500 | 1701億9182万 | -4.26% |
| 03/05 | 7,260 | 7,510 | 7,260 | 7,500 | +3.31% | 99,500 | 1797億8009万 | +1.35% |
| 03/04 | 7,310 | 7,450 | 7,070 | 7,260 | -2.68% | 98,300 | 1740億2712万 | -1.48% |
| 03/03 | 7,740 | 7,740 | 7,420 | 7,460 | -4.73% | 110,400 | 1788億2126万 | +1.55% |
| 03/02 | 7,650 | 7,830 | 7,450 | 7,830 | +2.35% | 88,500 | 1876億9041万 | +6.92% |
| 02/27 | 7,450 | 7,660 | 7,400 | 7,650 | +1.73% | 56,700 | 1833億7569万 | +4.94% |
| 02/26 | 7,620 | 7,690 | 7,520 | 7,520 | -1.31% | 66,500 | 1802億5950万 | +3.67% |
| 02/25 | 7,760 | 7,760 | 7,590 | 7,620 | -1.93% | 56,500 | 1826億5657万 | +5.51% |
| 02/24 | 7,680 | 7,830 | 7,680 | 7,770 | +1.57% | 69,100 | 1862億5217万 | +8.1% |
| 02/20 | 7,700 | 7,730 | 7,540 | 7,650 | -0.65% | 40,500 | 1833億7569万 | +7.08% |
| 02/19 | 7,660 | 7,700 | 7,600 | 7,700 | +1.18% | 36,800 | 1845億7422万 | +8.3% |
| 02/18 | 7,540 | 7,610 | 7,460 | 7,610 | +0.93% | 26,600 | 1824億1686万 | +7.58% |
| 02/17 | 7,610 | 7,680 | 7,480 | 7,540 | -1.18% | 36,300 | 1807億3891万 | +7.07% |
| 02/16 | 7,630 | 7,730 | 7,480 | 7,630 | +2.01% | 70,100 | 1828億9628万 | +8.89% |
| 02/13 | 7,610 | 7,650 | 7,450 | 7,480 | -2.22% | 37,400 | 1793億67万 | +7.42% |
| 02/12 | 7,590 | 7,720 | 7,510 | 7,650 | +0.92% | 63,400 | 1833億7569万 | +10.6% |
| 02/10 | 7,400 | 7,580 | 7,380 | 7,580 | +2.99% | 53,800 | 1816億9774万 | +10.51% |
| 02/09 | 7,530 | 7,530 | 7,300 | 7,360 | -0.27% | 45,000 | 1764億2419万 | +8.2% |
| 02/06 | 7,250 | 7,390 | 7,230 | 7,380 | +2.93% | 80,000 | 1769億361万 | +9.32% |
| 02/05 | 7,170 | 7,290 | 7,160 | 7,170 | 0% | 48,900 | 1718億6976万 | +7.03% |
| 02/04 | 7,210 | 7,220 | 7,070 | 7,170 | +0.14% | 54,900 | 1718億6976万 | +7.71% |
| 02/03 | 7,000 | 7,200 | 6,930 | 7,160 | +3.77% | 60,100 | 1716億3006万 | +8.26% |
| 02/02 | 7,080 | 7,330 | 6,890 | 6,900 | +0.15% | 143,000 | 1653億9768万 | +4.97% |
| 01/30 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）14:30 2026年3月期業績予想の修正及び配当予想の修正に関するお知らせ |
| 01/30 | 6,860 | 7,050 | 6,740 | 6,890 | +1.17% | 136,100 | 1651億5797万 | +5.3% |
| 01/29 | 6,750 | 6,850 | 6,690 | 6,810 | +1.64% | 53,000 | 1632億4032万 | +4.59% |
| 01/28 | 6,740 | 6,760 | 6,670 | 6,700 | -0.45% | 34,900 | 1606億354万 | +3.4% |
| 01/27 | 6,700 | 6,770 | 6,660 | 6,730 | +0.45% | 24,100 | 1613億2266万 | +4.29% |
| 01/26 | 6,770 | 6,790 | 6,670 | 6,700 | -2.47% | 34,800 | 1606億354万 | +4.3% |
| 01/23 | 6,920 | 6,930 | 6,830 | 6,870 | -1.86% | 54,100 | 1646億7856万 | +7.38% |
| 01/22 | 6,820 | 7,000 | 6,810 | 7,000 | +3.55% | 49,000 | 1677億9475万 | +9.72% |
| 01/21 | 6,630 | 6,800 | 6,610 | 6,760 | +0.45% | 50,500 | 1620億4179万 | +6.37% |
| 01/20 | （5%ルール）Zennor Asset Management LLP（5.05%） |
| 01/20 | 6,800 | 6,810 | 6,690 | 6,730 | -0.3% | 44,800 | 1613億2266万 | +6.17% |
| 01/19 | 6,660 | 6,770 | 6,620 | 6,750 | +1.05% | 33,600 | 1618億208万 | +6.7% |
| 01/16 | 6,760 | 6,780 | 6,630 | 6,680 | -1.62% | 47,500 | 1601億2413万 | +5.8% |
| 01/15 | 6,820 | 6,820 | 6,720 | 6,790 | -0.29% | 31,600 | 1627億6091万 | +7.78% |
| 01/14 | 6,820 | 6,840 | 6,660 | 6,810 | -0.15% | 67,400 | 1632億4032万 | +8.47% |
| 01/13 | 6,760 | 6,900 | 6,710 | 6,820 | +2.4% | 135,900 | 1634億8003万 | +9.09% |
| 01/09 | 6,600 | 6,760 | 6,590 | 6,660 | +2.15% | 125,000 | 1596億4472万 | +7.11% |
| 01/08 | 6,400 | 6,630 | 6,400 | 6,520 | +2.84% | 186,700 | 1562億8882万 | +5.37% |
| 01/07 | 6,250 | 6,350 | 6,210 | 6,340 | +2.42% | 40,700 | 1519億7410万 | +2.86% |
| 01/06 | 6,180 | 6,220 | 6,160 | 6,190 | +0.65% | 34,100 | 1483億7850万 | +0.65% |
| 01/05 | 6,120 | 6,190 | 6,070 | 6,150 | +0.82% | 41,300 | 1474億1967万 | +0.21% |
| 2025 |
| 12/30 | 6,100 | 6,150 | 6,050 | 6,100 | +0.49% | 23,100 | 1462億2114万 | -0.36% |
| 12/29 | 6,100 | 6,150 | 6,050 | 6,070 | -0.82% | 30,900 | 1455億202万 | -0.62% |
| 12/26 | 6,100 | 6,140 | 6,080 | 6,120 | +0.16% | 23,900 | 1467億55万 | +0.44% |
| 12/25 | 6,130 | 6,130 | 6,080 | 6,110 | -0.33% | 22,600 | 1464億6084万 | +0.63% |
| 12/24 | 6,140 | 6,170 | 6,100 | 6,130 | -0.16% | 34,500 | 1469億4026万 | +1.32% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 129,290株（0.53%）-0.31% |
| 12/23 | 6,070 | 6,140 | 6,060 | 6,140 | +0.82% | 24,300 | 1471億7996万 | +1.82% |
| 12/22 | 6,090 | 6,140 | 6,030 | 6,090 | +0.66% | 36,600 | 1459億8143万 | +1.28% |
| 12/19 | 6,070 | 6,120 | 6,040 | 6,050 | +0.5% | 45,800 | 1450億2260万 | +0.98% |
| 12/18 | 6,010 | 6,030 | 5,950 | 6,020 | +0.17% | 32,600 | 1443億348万 | +0.91% |
| 12/17 | 6,040 | 6,040 | 5,920 | 6,010 | -0.66% | 45,700 | 1440億6378万 | +1.08% |
| 12/16 | 6,400 | 6,400 | 6,050 | 6,050 | -5.76% | 61,700 | 1450億2260万 | +2.13% |
| 12/15 | 6,390 | 6,450 | 6,370 | 6,420 | +0.78% | 56,300 | 1538億9175万 | +8.78% |
| 12/12 | 6,480 | 6,490 | 6,360 | 6,370 | +0.16% | 50,300 | 1526億9322万 | +8.5% |
| 12/11 | 6,410 | 6,450 | 6,300 | 6,360 | -0.78% | 61,200 | 1524億5351万 | +8.87% |
| 12/10 | 6,500 | 6,530 | 6,410 | 6,410 | -0.62% | 100,000 | 1536億5205万 | +10.27% |
| 12/09 | 6,330 | 6,470 | 6,330 | 6,450 | +1.9% | 78,500 | 1546億1087万 | +11.46% |
| 12/08 | 6,340 | 6,370 | 6,270 | 6,330 | +1.77% | 85,700 | 1517億3439万 | +10.09% |
| 12/05 | 6,190 | 6,300 | 6,190 | 6,220 | +0.81% | 129,600 | 1490億9762万 | +8.89% |
| 12/04 | 6,040 | 6,170 | 6,030 | 6,170 | +3.52% | 89,100 | 1478億9908万 | +8.7% |
| 12/03 | 5,940 | 5,970 | 5,920 | 5,960 | +0.51% | 42,100 | 1428億6524万 | +5.6% |
| 12/02 | 5,910 | 6,040 | 5,880 | 5,930 | +0.34% | 48,500 | 1421億4612万 | +5.4% |
| 12/01 | 6,030 | 6,060 | 5,890 | 5,910 | -1.17% | 71,800 | 1416億6671万 | +5.5% |
| 11/28 | 5,890 | 6,050 | 5,890 | 5,980 | +1.87% | 80,500 | 1433億4466万 | +7.23% |
| 11/27 | 5,850 | 5,890 | 5,790 | 5,870 | +1.38% | 59,400 | 1407億788万 | +5.75% |
| 11/26 | 5,780 | 5,830 | 5,730 | 5,790 | +0.7% | 53,900 | 1387億9023万 | +4.82% |
| 11/25 | 5,780 | 5,800 | 5,700 | 5,750 | +1.23% | 53,600 | 1378億3140万 | +4.53% |
| 11/21 | 5,580 | 5,680 | 5,580 | 5,680 | +1.25% | 43,500 | 1361億5345万 | +3.67% |
| 11/20 | 5,580 | 5,670 | 5,580 | 5,610 | +0.9% | 55,200 | 1344億7550万 | +2.77% |
| 11/19 | 5,610 | 5,640 | 5,520 | 5,560 | -0.89% | 33,300 | 1332億7697万 | +2.07% |
| 11/18 | 5,720 | 5,720 | 5,610 | 5,610 | -1.92% | 44,200 | 1344億7550万 | +3.24% |
| 11/17 | 5,530 | 5,720 | 5,530 | 5,720 | +3.25% | 65,400 | 1371億1228万 | +5.61% |
| 11/14 | 5,440 | 5,620 | 5,420 | 5,540 | +1.84% | 49,200 | 1327億9756万 | +2.65% |
| 11/13 | 5,500 | 5,520 | 5,430 | 5,440 | -1.09% | 52,900 | 1304億49万 | +1.02% |
| 11/12 | 5,440 | 5,500 | 5,430 | 5,500 | +0.55% | 29,200 | 1318億3873万 | +2.15% |
| 11/11 | 5,520 | 5,520 | 5,390 | 5,470 | -0.73% | 33,900 | 1311億1961万 | +1.88% |
| 11/10 | 5,650 | 5,650 | 5,510 | 5,510 | -2.13% | 37,400 | 1320億7844万 | +2.86% |
| 11/07 | 5,650 | 5,690 | 5,570 | 5,630 | -0.35% | 43,900 | 1349億5492万 | +5.37% |
| 11/06 | 5,620 | 5,670 | 5,560 | 5,650 | +0.18% | 68,300 | 1354億3433万 | +6.26% |
| 11/05 | 5,560 | 5,660 | 5,450 | 5,640 | -2.08% | 124,600 | 1351億9462万 | +6.54% |
| 11/04 | 5,510 | 5,880 | 5,490 | 5,760 | +4.54% | 213,300 | 1380億7111万 | +9.19% |
| 10/31 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）14:30 2026年3月期業績予想の修正及び配当予想の修正に関するお知らせ |
| 10/31 | 5,390 | 5,640 | 5,260 | 5,510 | +2.04% | 245,000 | 1320億7844万 | +4.83% |
| 10/30 | 5,310 | 5,400 | 5,310 | 5,400 | +1.89% | 43,300 | 1294億4166万 | +2.94% |
| 10/29 | 5,350 | 5,360 | 5,300 | 5,300 | -1.3% | 36,500 | 1270億4459万 | +1.11% |
| 10/28 | 5,540 | 5,550 | 5,370 | 5,370 | -2.89% | 93,100 | 1287億2254万 | +2.36% |
| 10/27 | 5,390 | 5,560 | 5,380 | 5,530 | +3.95% | 123,400 | 1325億5785万 | +5.33% |
| 10/24 | 5,290 | 5,340 | 5,290 | 5,320 | +0.76% | 31,800 | 1275億2401万 | +1.41% |
| 10/23 | 5,300 | 5,380 | 5,280 | 5,280 | -1.12% | 39,900 | 1265億6518万 | +0.57% |
| 10/22 | 5,220 | 5,340 | 5,220 | 5,340 | +3.09% | 74,800 | 1280億342万 | +1.44% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,501株（0.49%）-0.1%義務消失 |
| 10/21 | 5,240 | 5,270 | 5,180 | 5,180 | -0.77% | 23,000 | 1241億6811万 | -1.75% |
| 10/20 | 5,270 | 5,280 | 5,200 | 5,220 | +0.19% | 35,400 | 1251億2694万 | -1.17% |
| 10/17 | 5,160 | 5,210 | 5,120 | 5,210 | +0.58% | 39,100 | 1248億8723万 | -1.55% |
| 10/16 | 5,290 | 5,340 | 5,180 | 5,180 | -2.26% | 54,600 | 1241億6811万 | -2.32% |
| 10/15 | 5,280 | 5,350 | 5,280 | 5,300 | +0.95% | 64,600 | 1270億4459万 | -0.19% |
| 10/14 | 5,100 | 5,310 | 5,060 | 5,250 | +1.94% | 106,800 | 1258億4606万 | -1.15% |
| 10/10 | 5,180 | 5,210 | 5,090 | 5,150 | -1.72% | 58,700 | 1234億4899万 | -3.01% |
| 10/09 | 5,250 | 5,340 | 5,220 | 5,240 | 0% | 97,200 | 1256億635万 | -1.28% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,663株（0.59%）-0.04% |
| 10/08 | 5,400 | 5,420 | 5,240 | 5,240 | -3.32% | 127,400 | 1256億635万 | -1.23% |
| 10/07 | 5,160 | 5,550 | 5,160 | 5,420 | +5.65% | 233,300 | 1299億2108万 | +2.3% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 151,563株（0.63%）+0.13% |
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。
