| 2026 |
| 06/04 | 7,420 | 7,460 | 7,220 | 7,270 | -2.42% | 53,800 | 1742億6683万 | -6.24% |
| 06/03 | 7,650 | 7,650 | 7,430 | 7,450 | -3.12% | 67,800 | 1785億8155万 | -3.82% |
| 06/02 | 7,540 | 7,800 | 7,450 | 7,690 | 0% | 61,900 | 1843億3452万 | -0.53% |
| 06/02 | （空売り報告）J.P. MORGAN SECURITIES PLC 246,490株（1.02%）+0.09% |
| 06/01 | 7,720 | 7,740 | 7,570 | 7,690 | -1.66% | 59,100 | 1843億3452万 | -0.13% |
| 05/29 | 7,950 | 7,950 | 7,710 | 7,820 | -1.26% | 73,700 | 1874億5070万 | +1.88% |
| 05/28 | 7,660 | 8,110 | 7,660 | 7,920 | +2.46% | 92,500 | 1898億4777万 | +3.57% |
| 05/27 | 7,820 | 7,940 | 7,680 | 7,730 | -0.26% | 61,300 | 1852億9334万 | +1.36% |
| 05/26 | 7,670 | 7,790 | 7,620 | 7,750 | +0.52% | 41,900 | 1857億7276万 | +1.76% |
| 05/25 | 7,560 | 7,760 | 7,560 | 7,710 | +1.98% | 36,200 | 1848億1393万 | +1.34% |
| 05/22 | （IR情報）14:30 剰余金の配当に関するお知らせ |
| 05/22 | 7,840 | 7,910 | 7,490 | 7,560 | -3.94% | 71,400 | 1812億1833万 | -0.51% |
| 05/21 | 7,870 | 7,900 | 7,750 | 7,870 | +0.38% | 41,700 | 1886億4924万 | +3.61% |
| 05/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 224,690株（0.93%）+0.13% |
| 05/20 | 7,870 | 7,880 | 7,700 | 7,840 | -0.63% | 58,100 | 1879億3012万 | +3.42% |
| 05/19 | 7,750 | 7,940 | 7,680 | 7,890 | +2.87% | 64,000 | 1891億2865万 | +4.25% |
| 05/18 | 7,940 | 7,940 | 7,670 | 7,670 | -3.4% | 53,300 | 1838億5510万 | +1.52% |
| 05/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 192,090株（0.8%）+0.09% |
| 05/15 | 7,890 | 8,000 | 7,860 | 7,940 | -0.13% | 50,500 | 1903億2719万 | +5.07% |
| 05/14 | 8,100 | 8,110 | 7,950 | 7,950 | -1.61% | 51,700 | 1905億6689万 | +5.38% |
| 05/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 170,890株（0.71%）+0.09% |
| 05/13 | 8,010 | 8,240 | 8,000 | 8,080 | +0.87% | 63,500 | 1936億8308万 | +7.33% |
| 05/12 | 8,120 | 8,330 | 8,010 | 8,010 | -1.84% | 69,100 | 1920億513万 | +6.7% |
| 05/12 | （空売り報告）J.P. MORGAN SECURITIES PLC 149,590株（0.62%）+0.09% |
| 05/11 | 8,030 | 8,270 | 8,010 | 8,160 | +1.87% | 65,700 | 1956億74万 | +8.97% |
| 05/08 | 8,240 | 8,270 | 7,900 | 8,010 | -4.07% | 85,400 | 1920億513万 | +7.46% |
| 05/07 | 8,000 | 8,460 | 7,960 | 8,350 | +6.37% | 179,800 | 2001億5516万 | +12.37% |
| 05/01 | 7,600 | 7,920 | 7,350 | 7,850 | +3.29% | 162,000 | 1881億6983万 | +6% |
| 04/30 | （IR情報）15:00 役員人事内定の件 |
| 04/30 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）14:30 2026年3月期配当予想の修正に関するお知らせ |
| 04/30 | 6,800 | 7,680 | 6,600 | 7,600 | +9.2% | 300,500 | 1821億7716万 | +2.7% |
| 04/28 | 7,000 | 7,040 | 6,910 | 6,960 | -1.83% | 42,800 | 1668億3592万 | -5.95% |
| 04/27 | 7,070 | 7,140 | 6,940 | 7,090 | +0.28% | 51,700 | 1699億5211万 | -4.45% |
| 04/24 | 7,080 | 7,200 | 7,050 | 7,070 | 0% | 35,300 | 1694億7270万 | -4.77% |
| 04/23 | 6,870 | 7,070 | 6,870 | 7,070 | +2.17% | 36,900 | 1694億7270万 | -5.08% |
| 04/22 | 7,120 | 7,120 | 6,920 | 6,920 | -2.26% | 30,700 | 1658億7709万 | -7.52% |
| 04/21 | 7,100 | 7,150 | 6,980 | 7,080 | -0.28% | 37,800 | 1697億1240万 | -5.73% |
| 04/20 | 7,340 | 7,360 | 7,080 | 7,100 | -3.79% | 40,200 | 1701億9182万 | -5.64% |
| 04/17 | 7,450 | 7,550 | 7,360 | 7,380 | -1.6% | 39,600 | 1769億361万 | -1.89% |
| 04/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 129,190株（0.53%）-0.14% |
| 04/16 | 7,540 | 7,590 | 7,470 | 7,500 | -0.53% | 36,200 | 1797億8009万 | -0.17% |
| 04/15 | 7,520 | 7,550 | 7,430 | 7,540 | +0.67% | 30,800 | 1807億3891万 | +0.49% |
| 04/14 | 7,450 | 7,560 | 7,450 | 7,490 | +0.13% | 27,900 | 1795億4038万 | +0.05% |
| 04/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 160,961株（0.67%）-0.15% |
| 04/13 | 7,500 | 7,560 | 7,420 | 7,480 | -0.27% | 26,200 | 1793億67万 | +0.21% |
| 04/10 | 7,560 | 7,680 | 7,460 | 7,500 | -0.27% | 50,600 | 1797億8009万 | +0.7% |
| 04/09 | 7,700 | 7,700 | 7,500 | 7,520 | -0.4% | 60,700 | 1802億5950万 | +0.97% |
| 04/08 | 7,840 | 7,880 | 7,520 | 7,550 | -2.33% | 65,600 | 1809億7862万 | +1.51% |
| 04/07 | 7,630 | 7,730 | 7,580 | 7,730 | +1.58% | 35,200 | 1852億9334万 | +3.98% |
| 04/06 | 7,550 | 7,670 | 7,550 | 7,610 | +0.79% | 27,000 | 1824億1686万 | +2.31% |
| 04/03 | 7,590 | 7,610 | 7,500 | 7,550 | -0.13% | 23,400 | 1809億7862万 | +1.48% |
| 04/02 | 7,610 | 7,770 | 7,550 | 7,560 | +0.27% | 58,700 | 1812億1833万 | +1.63% |
| 04/01 | 7,490 | 7,540 | 7,330 | 7,540 | +3.43% | 62,400 | 1807億3891万 | +1.33% |
| 03/31 | 7,290 | 7,420 | 7,230 | 7,290 | -2.02% | 46,800 | 1747億4624万 | -2.15% |
| 03/30 | 7,280 | 7,440 | 7,250 | 7,440 | -3.88% | 52,100 | 1783億4185万 | -0.33% |
| 03/27 | 7,680 | 7,760 | 7,580 | 7,740 | +0.52% | 64,000 | 1855億3305万 | +3.55% |
| 03/26 | 7,610 | 7,700 | 7,560 | 7,700 | +1.45% | 60,200 | 1845億7422万 | +3.08% |
| 03/25 | 7,570 | 7,690 | 7,520 | 7,590 | +1.74% | 46,000 | 1819億3745万 | +1.69% |
| 03/24 | 7,460 | 7,600 | 7,360 | 7,460 | +3.9% | 76,700 | 1788億2126万 | -0.07% |
| 03/23 | 7,500 | 7,500 | 7,120 | 7,180 | -6.39% | 81,400 | 1721億947万 | -3.83% |
| 03/19 | 7,860 | 7,990 | 7,660 | 7,670 | -3.52% | 72,600 | 1838億5510万 | +2.47% |
| 03/18 | 7,750 | 8,000 | 7,700 | 7,950 | +4.61% | 117,000 | 1905億6689万 | +6.27% |
| 03/17 | 7,450 | 7,840 | 7,390 | 7,600 | +2.43% | 180,900 | 1821億7716万 | +1.9% |
| 03/16 | 7,120 | 7,440 | 7,110 | 7,420 | +4.95% | 119,000 | 1778億6243万 | -0.39% |
| 03/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 198,620株（0.82%）+0.29% |
| 03/13 | 7,010 | 7,150 | 7,010 | 7,070 | -0.98% | 38,700 | 1694億7270万 | -4.96% |
| 03/12 | 7,210 | 7,230 | 7,090 | 7,140 | -1.52% | 52,800 | 1711億5064万 | -4.07% |
| 03/11 | 7,120 | 7,320 | 7,120 | 7,250 | +1.83% | 48,000 | 1737億8742万 | -2.61% |
| 03/10 | 7,030 | 7,180 | 6,950 | 7,120 | +2.74% | 59,400 | 1706億7123万 | -4.17% |
| 03/09 | 6,750 | 6,990 | 6,720 | 6,930 | -2.39% | 78,500 | 1661億1680万 | -6.6% |
| 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% |
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。
