| 2026 |
| 04/01 | 3,772 | 3,780 | 3,742 | 3,762 | -0.03% | 1,023,600 | 5817億8953万 | -1.39% |
| 03/31 | 3,766 | 3,776 | 3,728 | 3,763 | +0.99% | 602,300 | 5819億4418万 | -1.54% |
| 03/31 | （空売り報告）BNP Paribas Financial Markets SNC 345,283株（0.22%）-0.53%義務消失 |
| 03/30 | 3,694 | 3,734 | 3,662 | 3,726 | -2.49% | 1,809,400 | 5762億2217万 | -2.64% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,162,583株（0.75%）-0.06% |
| 03/27 | 3,846 | 3,855 | 3,807 | 3,821 | +0.03% | 2,710,300 | 5909億1382万 | -0.37% |
| 03/26 | 3,812 | 3,829 | 3,799 | 3,820 | +0.61% | 1,312,700 | 5907億5918万 | -0.57% |
| 03/25 | 3,799 | 3,808 | 3,769 | 3,797 | +1.42% | 866,700 | 5872億225万 | -1.33% |
| 03/24 | 3,750 | 3,786 | 3,734 | 3,744 | +1.11% | 835,000 | 5790億585万 | -2.88% |
| 03/23 | （5%ルール）T.Rowe Price Hong Kong Limited（0%）ティー・ロウ・プライス・アソシエイツ,インク(T.…（0.11%）ティー・ロウ・プライス・インターナショナル・リミ…（5.89%） |
| 03/23 | 3,733 | 3,744 | 3,703 | 3,703 | -1.52% | 1,129,400 | 5726億6524万 | -4.22% |
| 03/23 | （空売り報告）BNP Paribas Financial Markets SNC 1,265,700株（0.81%）+0.03% |
| 03/19 | 3,800 | 3,822 | 3,760 | 3,760 | -1.85% | 1,063,700 | 5814億8024万 | -3.09% |
| 03/19 | （空売り報告）BNP Paribas Financial Markets SNC 1,221,100株（0.78%）-0.07% |
| 03/18 | 3,807 | 3,831 | 3,796 | 3,831 | +1.35% | 755,400 | 5924億6031万 | -1.64% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 1,316,300株（0.85%）+0.13% |
| 03/18 | （空売り報告）Barclays Bank PLC 997,100株（0.64%）新規 |
| 03/17 | 3,760 | 3,804 | 3,760 | 3,780 | +0.64% | 762,800 | 5845億7322万 | -3.25% |
| 03/16 | 3,796 | 3,802 | 3,755 | 3,756 | -0.32% | 820,500 | 5808億6164万 | -4.16% |
| 03/16 | （空売り報告）BNP Paribas Financial Markets SNC 1,115,700株（0.72%）新規 |
| 03/13 | 3,764 | 3,827 | 3,756 | 3,768 | -0.37% | 770,900 | 5827億1743万 | -4.17% |
| 03/12 | 3,791 | 3,801 | 3,765 | 3,782 | -1.25% | 832,800 | 5848億8251万 | -4.03% |
| 03/11 | 3,841 | 3,855 | 3,821 | 3,830 | +0.66% | 601,400 | 5923億567万 | -2.99% |
| 03/10 | 3,820 | 3,849 | 3,795 | 3,805 | -0.13% | 882,500 | 5884億3944万 | -3.74% |
| 03/09 | 3,712 | 3,822 | 3,711 | 3,810 | -0.03% | 1,095,500 | 5892億1269万 | -3.74% |
| 03/06 | 3,801 | 3,827 | 3,771 | 3,811 | -0.24% | 825,600 | 5893億6733万 | -3.81% |
| 03/05 | 3,878 | 3,884 | 3,816 | 3,820 | +0.32% | 1,029,800 | 5907億5918万 | -3.71% |
| 03/04 | 3,850 | 3,852 | 3,785 | 3,808 | -2.26% | 1,096,200 | 5889億339万 | -4.13% |
| 03/03 | 3,900 | 3,910 | 3,873 | 3,896 | -0.92% | 888,000 | 6025億1250万 | -2.11% |
| 03/02 | 3,903 | 3,961 | 3,891 | 3,932 | -0.81% | 861,500 | 6080億7986万 | -1.33% |
| 02/27 | 3,983 | 3,987 | 3,953 | 3,964 | +0.05% | 830,900 | 6130億2863万 | -0.63% |
| 02/26 | 3,955 | 3,973 | 3,933 | 3,962 | +0.97% | 674,600 | 6127億1933万 | -0.73% |
| 02/25 | 3,941 | 3,960 | 3,906 | 3,924 | -0.41% | 584,800 | 6068億4267万 | -1.8% |
| 02/24 | 3,900 | 3,959 | 3,889 | 3,940 | +1.21% | 682,000 | 6093億1706万 | -1.5% |
| 02/20 | 3,910 | 3,911 | 3,888 | 3,893 | -0.94% | 919,000 | 6020億4855万 | -2.8% |
| 02/19 | 3,971 | 3,972 | 3,916 | 3,930 | -1.06% | 1,327,000 | 6077億7057万 | -2.04% |
| 02/18 | 3,984 | 4,002 | 3,965 | 3,972 | +0.03% | 582,700 | 6142億6582万 | -1.14% |
| 02/17 | 3,999 | 4,009 | 3,971 | 3,971 | -0.23% | 455,000 | 6141億1117万 | -1.32% |
| 02/16 | 4,035 | 4,040 | 3,980 | 3,980 | -1.29% | 820,900 | 6155億302万 | -1.22% |
| 02/13 | 4,055 | 4,079 | 4,011 | 4,032 | -0.2% | 625,700 | 6235億4476万 | -0.02% |
| 02/12 | 4,114 | 4,146 | 4,006 | 4,040 | -2.46% | 1,525,400 | 6247億8196万 | +0.1% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 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 | 4,102 | 4,142 | 4,074 | 4,142 | +0.39% | 810,200 | 6405億5615万 | +2.58% |
| 02/09 | 4,116 | 4,154 | 4,094 | 4,126 | +1.08% | 722,300 | 6380億8177万 | +2.23% |
| 02/06 | 4,078 | 4,097 | 4,064 | 4,082 | +0.17% | 397,100 | 6312億7721万 | +1.19% |
| 02/05 | 4,050 | 4,083 | 4,031 | 4,075 | +1.95% | 539,100 | 6301億9467万 | +0.99% |
| 02/04 | 3,966 | 4,006 | 3,939 | 3,997 | +0.99% | 383,400 | 6181億3205万 | -0.92% |
| 02/03 | 3,945 | 3,982 | 3,936 | 3,958 | +0.33% | 463,700 | 6121億74万 | -1.96% |
| 02/02 | 3,967 | 3,970 | 3,934 | 3,945 | -0.03% | 346,600 | 6100億9030万 | -2.4% |
| 01/30 | 3,961 | 3,961 | 3,923 | 3,946 | +0.95% | 381,400 | 6102億4495万 | -2.47% |
| 01/29 | 3,908 | 3,924 | 3,870 | 3,909 | -0.51% | 424,700 | 6045億2294万 | -3.48% |
| 01/28 | 3,948 | 3,952 | 3,916 | 3,929 | -0.68% | 490,100 | 6076億1592万 | -3.16% |
| 01/27 | 3,987 | 3,987 | 3,950 | 3,956 | -1.1% | 477,100 | 6117億9144万 | -2.66% |
| 01/26 | 4,002 | 4,018 | 3,990 | 4,000 | -0.5% | 366,700 | 6185億9600万 | -1.65% |
| 01/23 | 4,043 | 4,062 | 4,015 | 4,020 | -0.2% | 372,600 | 6216億8898万 | -1.28% |
| 01/22 | 4,031 | 4,043 | 4,015 | 4,028 | -0.02% | 380,900 | 6229億2617万 | -1.1% |
| 01/21 | 4,064 | 4,066 | 4,003 | 4,029 | -1.3% | 524,400 | 6230億8082万 | -1.06% |
| 01/20 | 4,039 | 4,089 | 4,025 | 4,082 | +1.42% | 442,700 | 6312億7721万 | +0.29% |
| 01/19 | 4,015 | 4,055 | 4,015 | 4,025 | -0.74% | 595,800 | 6224億6222万 | -1.03% |
| 01/16 | 4,050 | 4,055 | 4,023 | 4,055 | -0.25% | 556,300 | 6271億169万 | -0.25% |
| 01/15 | 4,086 | 4,098 | 4,065 | 4,065 | -0.68% | 380,300 | 6286億4818万 | +0.07% |
| 01/14 | 4,085 | 4,105 | 4,073 | 4,093 | -0.29% | 380,500 | 6329億7835万 | +0.89% |
| 01/13 | 4,121 | 4,139 | 4,089 | 4,105 | +0.12% | 483,800 | 6348億3414万 | +1.28% |
| 01/09 | 4,090 | 4,106 | 4,075 | 4,100 | +0.07% | 318,500 | 6340億6090万 | +1.28% |
| 01/08 | 4,079 | 4,105 | 4,078 | 4,097 | +0.2% | 316,200 | 6335億9695万 | +1.31% |
| 01/07 | 4,058 | 4,101 | 4,040 | 4,089 | -0.29% | 371,400 | 6323億5976万 | +1.26% |
| 01/06 | 4,080 | 4,109 | 4,063 | 4,101 | +0.51% | 413,200 | 6342億1554万 | +1.64% |
| 01/05 | 4,075 | 4,094 | 4,063 | 4,080 | +0.15% | 330,000 | 6309億6792万 | +1.17% |
| 2025 |
| 12/30 | 4,123 | 4,141 | 4,074 | 4,074 | -0.76% | 273,500 | 6300億4002万 | +0.99% |
| 12/29 | 4,085 | 4,113 | 4,058 | 4,105 | +1.03% | 392,100 | 6348億3414万 | +1.76% |
| 12/26 | 4,064 | 4,092 | 4,056 | 4,063 | -0.39% | 273,500 | 6283億3888万 | +0.79% |
| 12/25 | 4,077 | 4,079 | 4,045 | 4,079 | +0.3% | 208,500 | 6308億1327万 | +1.34% |
| 12/24 | 4,068 | 4,090 | 4,057 | 4,067 | +0.12% | 203,000 | 6289億5748万 | +1.17% |
| 12/23 | 4,040 | 4,075 | 4,035 | 4,062 | +0.69% | 314,800 | 6281億8423万 | +1.22% |
| 12/22 | 4,083 | 4,093 | 4,012 | 4,034 | -1.47% | 379,000 | 6238億5406万 | +0.67% |
| 12/19 | 4,080 | 4,110 | 4,078 | 4,094 | -0.17% | 479,000 | 6331億3300万 | +2.25% |
| 12/18 | 4,086 | 4,117 | 4,055 | 4,101 | +1.59% | 344,500 | 6342億1554万 | +2.63% |
| 12/17 | 4,092 | 4,093 | 4,020 | 4,037 | -1.61% | 436,000 | 6243億1801万 | +1.18% |
| 12/16 | 4,067 | 4,145 | 4,062 | 4,103 | +1.23% | 836,800 | 6345億2484万 | +2.99% |
| 12/15 | 4,016 | 4,059 | 4,003 | 4,053 | +1.27% | 481,700 | 6267億9239万 | +1.86% |
| 12/12 | 3,974 | 4,028 | 3,971 | 4,002 | +0.63% | 523,200 | 6189億529万 | +0.65% |
| 12/11 | 4,031 | 4,041 | 3,977 | 3,977 | -1.07% | 390,600 | 6150億3907万 | +0.03% |
| 12/10 | 3,975 | 4,029 | 3,971 | 4,020 | +1.23% | 351,200 | 6216億8898万 | +1.11% |
| 12/09 | 3,962 | 3,980 | 3,941 | 3,971 | -0.3% | 495,100 | 6141億1117万 | -0.03% |
| 12/08 | 3,969 | 4,003 | 3,945 | 3,983 | +1.45% | 467,500 | 6159億6696万 | +0.35% |
| 12/05 | 3,958 | 3,986 | 3,917 | 3,926 | -1.75% | 393,700 | 6071億5197万 | -1.01% |
| 12/04 | 3,970 | 4,010 | 3,962 | 3,996 | +0.5% | 348,000 | 6179億7740万 | +0.83% |
| 12/03 | 3,969 | 3,982 | 3,955 | 3,976 | -0.62% | 387,000 | 6148億8442万 | +0.35% |
| 12/02 | 3,958 | 4,015 | 3,951 | 4,001 | +1.09% | 378,700 | 6187億5064万 | +1.01% |
| 12/01 | 3,986 | 4,006 | 3,958 | 3,958 | -1.52% | 447,500 | 6121億74万 | -0.08% |
| 11/28 | 4,042 | 4,057 | 4,019 | 4,019 | -0.57% | 373,400 | 6215億3433万 | +1.44% |
| 11/27 | 4,082 | 4,098 | 4,022 | 4,042 | -1.65% | 465,400 | 6250億9125万 | +2.07% |
| 11/26 | 4,054 | 4,115 | 4,051 | 4,110 | +1.16% | 487,700 | 6356億739万 | +3.92% |
| 11/25 | 4,018 | 4,079 | 4,016 | 4,063 | +0.82% | 495,300 | 6283億3888万 | +2.91% |
| 11/21 | 3,950 | 4,030 | 3,945 | 4,030 | +2.52% | 687,100 | 6232億3547万 | +2.23% |
| 11/20 | 3,922 | 3,972 | 3,920 | 3,931 | -0.41% | 431,900 | 6079億2521万 | -0.15% |
| 11/19 | 3,950 | 3,964 | 3,919 | 3,947 | +1.52% | 621,000 | 6103億9960万 | +0.3% |
| 11/18 | 3,908 | 3,924 | 3,888 | 3,888 | -0.33% | 392,300 | 6012億7531万 | -1.12% |
| 11/17 | 3,935 | 3,942 | 3,886 | 3,901 | -1.71% | 534,800 | 6032億8574万 | -0.81% |
| 11/14 | 3,935 | 3,970 | 3,924 | 3,969 | +1.87% | 526,600 | 6138億188万 | +0.92% |
| 11/13 | 3,960 | 3,960 | 3,887 | 3,896 | -1.09% | 489,800 | 6025億1250万 | -0.89% |
| 11/12 | 3,916 | 3,962 | 3,909 | 3,939 | +1.21% | 498,500 | 6091億6241万 | +0.18% |
| 11/11 | 3,976 | 3,978 | 3,890 | 3,892 | -2.55% | 648,200 | 6018億9390万 | -1.02% |
| 11/10 | 3,996 | 4,009 | 3,961 | 3,994 | +0.5% | 441,500 | 6176億6810万 | +1.58% |
| 11/07 | 4,049 | 4,080 | 3,954 | 3,974 | -0.58% | 633,200 | 6145億7512万 | +1.2% |
| 11/06 | （IR情報）10:30 2026年3月期第2四半期決算説明会資料 |
| 11/06 | 3,906 | 4,024 | 3,890 | 3,997 | +0.53% | 1,160,100 | 6181億3205万 | +1.86% |
| 11/05 | （IR情報）15:30 2026年3月期通期業績予想の修正に関するお知らせ |
| 11/05 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/05 | （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) |
| 11/05 | 3,926 | 3,980 | 3,916 | 3,976 | +1.53% | 837,400 | 6148億8442万 | +1.4% |
| 11/04 | 3,939 | 3,952 | 3,880 | 3,916 | +0.23% | 519,300 | 6056億548万 | -0.1% |
| 10/31 | 3,906 | 3,927 | 3,895 | 3,907 | +0.18% | 398,900 | 6042億1364万 | -0.51% |
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。
