| 2026 |
| 07/31 | 1,606 | 1,614 | 1,560 | 1,582 | -2.94% | 1,504,000 | 1兆131億 | -0.5% |
| 07/30 | 1,620 | 1,650 | 1,610 | 1,630 | -1.81% | 1,356,800 | 1兆438億 | +2.77% |
| 07/29 | 1,621 | 1,675 | 1,609 | 1,660 | +2.15% | 1,732,000 | 1兆630億 | +5.06% |
| 07/28 | 1,622 | 1,636 | 1,609 | 1,625 | +0.99% | 1,570,300 | 1兆406億 | +3.31% |
| 07/27 | 1,595 | 1,614 | 1,591 | 1,609 | +1.26% | 1,427,900 | 1兆303億 | +2.68% |
| 07/24 | 1,575 | 1,604 | 1,575 | 1,589 | -0.06% | 1,501,600 | 1兆175億 | +1.79% |
| 07/23 | 1,573 | 1,598 | 1,571 | 1,590 | +0.57% | 1,416,100 | 1兆182億 | +2.12% |
| 07/22 | 1,586 | 1,599 | 1,563 | 1,581 | -1.31% | 1,229,400 | 1兆124億 | +1.87% |
| 07/21 | 1,614 | 1,623 | 1,594 | 1,602 | -1.11% | 1,681,500 | 1兆259億 | +3.49% |
| 07/17 | 1,605 | 1,632 | 1,592 | 1,620 | +1.76% | 2,297,700 | 1兆374億 | +5.06% |
| 07/16 | 1,594 | 1,615 | 1,585 | 1,592 | -0.38% | 1,558,600 | 1兆195億 | +3.58% |
| 07/15 | 1,598 | 1,600 | 1,572 | 1,598 | +0.63% | 1,947,600 | 1兆233億 | +4.17% |
| 07/14 | 1,576 | 1,609 | 1,566 | 1,588 | +0.76% | 1,144,000 | 1兆169億 | +3.86% |
| 07/13 | 1,583 | 1,589 | 1,566 | 1,576 | +0.32% | 910,400 | 1兆92億 | +3.48% |
| 07/10 | 1,600 | 1,603 | 1,571 | 1,571 | -2% | 919,600 | 1兆60億 | +3.56% |
| 07/09 | 1,604 | 1,612 | 1,591 | 1,603 | -0.62% | 847,800 | 1兆265億 | +6.09% |
| 07/08 | 1,610 | 1,620 | 1,590 | 1,613 | +0.25% | 965,000 | 1兆329億 | +7.25% |
| 07/07 | 1,613 | 1,615 | 1,587 | 1,609 | +0.25% | 1,197,400 | 1兆303億 | +7.55% |
| 07/06 | 1,581 | 1,605 | 1,578 | 1,605 | +1.71% | 1,029,100 | 1兆278億 | +7.86% |
| 07/03 | 1,565 | 1,584 | 1,553 | 1,578 | +1.68% | 1,083,700 | 1兆105億 | +6.55% |
| 07/02 | 1,527 | 1,559 | 1,519 | 1,552 | +2.99% | 1,056,200 | 9938億9210万 | +5.15% |
| 07/01 | 1,540 | 1,543 | 1,501 | 1,507 | -2.33% | 972,000 | 9650億7436万 | +2.38% |
| 06/30 | 1,540 | 1,558 | 1,539 | 1,543 | -1.03% | 1,239,100 | 9881億2855万 | +5.04% |
| 06/29 | 1,574 | 1,584 | 1,547 | 1,559 | -0.13% | 1,215,700 | 9983億7486万 | +6.42% |
| 06/26 | 1,525 | 1,561 | 1,525 | 1,561 | +4.77% | 1,974,800 | 9996億5565万 | +6.84% |
| 06/25 | 1,487 | 1,505 | 1,470 | 1,490 | +1.43% | 1,120,800 | 9541億8765万 | +2.19% |
| 06/24 | 1,481 | 1,484 | 1,458 | 1,469 | -1.21% | 974,000 | 9407億3937万 | +0.69% |
| 06/23 | 1,476 | 1,492 | 1,462 | 1,487 | +0.75% | 1,142,100 | 9522億6647万 | +1.92% |
| 06/22 | 1,468 | 1,490 | 1,459 | 1,476 | +0.14% | 989,400 | 9452億2213万 | +1.1% |
| 06/19 | 1,476 | 1,488 | 1,461 | 1,474 | -0.67% | 7,046,300 | 9439億4134万 | +1.1% |
| 06/18 | 1,452 | 1,484 | 1,444 | 1,484 | +1.71% | 1,720,900 | 9503億4528万 | +1.85% |
| 06/17 | 1,482 | 1,487 | 1,448 | 1,459 | -0.88% | 1,315,300 | 9343億3542万 | +0.27% |
| 06/16 | 1,468 | 1,485 | 1,460 | 1,472 | -0.27% | 985,700 | 9426億6055万 | +1.31% |
| 06/15 | 1,502 | 1,502 | 1,470 | 1,476 | -1.27% | 1,411,400 | 9452億2213万 | +1.79% |
| 06/12 | 1,512 | 1,513 | 1,489 | 1,495 | -1.32% | 1,953,800 | 9573億8962万 | +3.25% |
| 06/11 | 1,458 | 1,522 | 1,451 | 1,515 | +4.41% | 2,065,200 | 9701億9751万 | +4.7% |
| 06/10 | 1,472 | 1,476 | 1,440 | 1,451 | +0.48% | 1,379,400 | 9292億1227万 | +0.42% |
| 06/09 | 1,467 | 1,479 | 1,444 | 1,444 | +0.14% | 1,250,400 | 9247億2951万 | -0.07% |
| 06/08 | 1,447 | 1,450 | 1,419 | 1,442 | +1.41% | 1,159,200 | 9234億4872万 | -0.28% |
| 06/05 | 1,428 | 1,442 | 1,411 | 1,422 | +0.42% | 1,115,100 | 9106億4083万 | -1.8% |
| 06/04 | 1,393 | 1,420 | 1,391 | 1,416 | +0.71% | 1,072,100 | 9067億9847万 | -2.28% |
| 06/03 | 1,404 | 1,415 | 1,393 | 1,406 | -0.78% | 1,365,000 | 9003億9452万 | -3.1% |
| 06/02 | 1,410 | 1,423 | 1,393 | 1,417 | -0.63% | 1,382,900 | 9074億3886万 | -2.54% |
| 06/01 | （IR情報）15:30 当社子会社に対する行政処分に関するお知らせ |
| 06/01 | 1,442 | 1,448 | 1,413 | 1,426 | -1.59% | 1,756,900 | 9132億241万 | -2.19% |
| 05/29 | 1,467 | 1,478 | 1,449 | 1,449 | -1.02% | 1,826,800 | 9279億3148万 | -0.89% |
| 05/29 | （空売り報告）BNP Paribas Financial Markets SNC 3,160,764株（0.49%）-0.01%義務消失 |
| 05/28 | 1,435 | 1,471 | 1,431 | 1,464 | +1.74% | 990,000 | 9375億3740万 | -0.07% |
| 05/27 | 1,442 | 1,447 | 1,424 | 1,439 | +0.21% | 1,205,500 | 9215億2754万 | -1.91% |
| 05/26 | 1,452 | 1,452 | 1,417 | 1,436 | -1.1% | 1,227,600 | 9196億635万 | -2.31% |
| 05/25 | 1,491 | 1,496 | 1,443 | 1,452 | -2.22% | 1,150,000 | 9298億5266万 | -1.49% |
| 05/22 | 1,503 | 1,505 | 1,480 | 1,485 | -1.53% | 989,300 | 9509億8568万 | +0.47% |
| 05/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/21 | 1,505 | 1,517 | 1,483 | 1,508 | +1.82% | 1,634,600 | 9657億1475万 | +1.96% |
| 05/20 | 1,517 | 1,517 | 1,462 | 1,481 | -1.59% | 1,786,200 | 9484億2410万 | 0% |
| 05/19 | 1,460 | 1,512 | 1,452 | 1,505 | +4.51% | 2,113,200 | 9637億9357万 | +1.42% |
| 05/18 | 1,431 | 1,443 | 1,425 | 1,440 | -0.28% | 1,298,300 | 9221億6793万 | -3.1% |
| 05/15 | 1,443 | 1,446 | 1,428 | 1,444 | +0.28% | 1,444,100 | 9247億2951万 | -3.09% |
| 05/14 | 1,418 | 1,440 | 1,407 | 1,440 | +2.06% | 1,732,600 | 9221億6793万 | -3.55% |
| 05/13 | 1,395 | 1,418 | 1,395 | 1,411 | +2.17% | 1,843,900 | 9035億9649万 | -5.62% |
| 05/12 | 1,418 | 1,435 | 1,368 | 1,381 | -3.02% | 2,578,500 | 8843億8466万 | -7.87% |
| 05/11 | 1,446 | 1,463 | 1,409 | 1,424 | -3.52% | 2,941,200 | 9119億2162万 | -5.32% |
| 05/08 | （IR情報）16:10 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）16:10 2026年3月期決算説明資料 |
| 05/08 | 1,473 | 1,484 | 1,460 | 1,476 | +0.27% | 1,626,500 | 9452億2213万 | -1.99% |
| 05/07 | 1,460 | 1,472 | 1,439 | 1,472 | +1.03% | 1,478,600 | 9426億6055万 | -2.19% |
| 05/01 | 1,458 | 1,465 | 1,437 | 1,457 | -0.34% | 1,032,800 | 9330億5464万 | -3.32% |
| 04/30 | 1,458 | 1,462 | 1,434 | 1,462 | -1.15% | 1,531,900 | 9362億5661万 | -3.24% |
| 04/28 | 1,471 | 1,480 | 1,451 | 1,479 | +1.58% | 1,170,700 | 9471億4331万 | -2.31% |
| 04/27 | 1,451 | 1,472 | 1,451 | 1,456 | -0.48% | 1,180,700 | 9324億1424万 | -3.96% |
| 04/24 | 1,485 | 1,499 | 1,457 | 1,463 | -2.07% | 1,393,900 | 9368億9700万 | -3.56% |
| 04/24 | （空売り報告）BNP Paribas Financial Markets SNC 3,250,364株（0.5%）再IN |
| 04/23 | 1,487 | 1,502 | 1,482 | 1,494 | -0.73% | 1,201,900 | 9567億4923万 | -1.84% |
| 04/23 | （空売り報告）BNP Paribas Financial Markets SNC 3,172,264株（0.49%）-0.01%義務消失 |
| 04/22 | 1,525 | 1,532 | 1,501 | 1,505 | -1.95% | 928,700 | 9637億9357万 | -1.25% |
| 04/22 | （空売り報告）BNP Paribas Financial Markets SNC 3,219,864株（0.5%）再IN |
| 04/21 | 1,535 | 1,558 | 1,534 | 1,535 | +0.66% | 1,327,600 | 9830億540万 | +0.66% |
| 04/21 | （空売り報告）BNP Paribas Financial Markets SNC 3,168,964株（0.49%）-0.29%義務消失 |
| 04/20 | 1,509 | 1,527 | 1,497 | 1,525 | +1.06% | 1,523,700 | 9766億146万 | +0.13% |
| 04/17 | 1,520 | 1,535 | 1,509 | 1,509 | -0.53% | 890,600 | 9663億5514万 | -0.85% |
| 04/16 | 1,529 | 1,534 | 1,515 | 1,517 | -0.78% | 988,300 | 9714億7830万 | -0.26% |
| 04/16 | （空売り報告）BNP Paribas Financial Markets SNC 5,043,364株（0.78%）-0.1% |
| 04/15 | 1,547 | 1,550 | 1,522 | 1,529 | -0.91% | 1,021,100 | 9791億6303万 | +0.66% |
| 04/14 | 1,535 | 1,543 | 1,530 | 1,543 | +0.78% | 833,400 | 9881億2855万 | +1.78% |
| 04/13 | 1,542 | 1,551 | 1,527 | 1,531 | -1.1% | 727,600 | 9804億4382万 | +1.19% |
| 04/10 | 1,562 | 1,580 | 1,541 | 1,548 | -0.45% | 885,700 | 9913億3053万 | +2.52% |
| 04/09 | 1,563 | 1,583 | 1,553 | 1,555 | -0.51% | 1,351,700 | 9958億1329万 | +3.19% |
| 04/08 | 1,540 | 1,563 | 1,540 | 1,563 | +2.22% | 2,018,100 | 1兆9億 | +4.06% |
| 04/07 | 1,506 | 1,533 | 1,506 | 1,529 | +1.33% | 1,239,000 | 9791億6303万 | +2.14% |
| 04/06 | 1,515 | 1,520 | 1,506 | 1,509 | +0.13% | 1,033,600 | 9663億5514万 | +0.8% |
| 04/06 | （空売り報告）BNP Paribas Financial Markets SNC 5,698,123株（0.88%）-0.1% |
| 04/03 | 1,495 | 1,509 | 1,493 | 1,507 | +0.07% | 862,400 | 9650億7436万 | +0.47% |
| 04/02 | 1,493 | 1,508 | 1,491 | 1,506 | +0.67% | 1,081,700 | 9644億3396万 | +0.2% |
| 04/01 | 1,463 | 1,498 | 1,462 | 1,496 | +1.15% | 1,356,300 | 9580億3002万 | -0.53% |
| 03/31 | 1,471 | 1,489 | 1,464 | 1,479 | +1.09% | 2,165,900 | 9471億4331万 | -1.79% |
| 03/30 | 1,491 | 1,495 | 1,461 | 1,463 | -3.88% | 1,579,400 | 9368億9700万 | -2.98% |
| 03/27 | （IR情報）15:30 取締役候補者に関するお知らせ |
| 03/27 | 1,552 | 1,558 | 1,522 | 1,522 | -1.23% | 2,476,300 | 9746億8027万 | +0.59% |
| 03/26 | 1,540 | 1,546 | 1,528 | 1,541 | -0.26% | 1,072,900 | 9868億4777万 | +1.78% |
| 03/25 | 1,551 | 1,554 | 1,536 | 1,545 | +1.51% | 1,735,400 | 9894億934万 | +2.18% |
| 03/24 | 1,515 | 1,527 | 1,504 | 1,522 | +1.6% | 1,579,900 | 9746億8027万 | +0.73% |
| 03/23 | 1,562 | 1,562 | 1,479 | 1,498 | -4.83% | 3,233,000 | 9593億1081万 | -0.73% |
| 03/23 | （空売り報告）BNP Paribas Financial Markets SNC 6,322,423株（0.98%）-0.04% |
| 03/19 | 1,557 | 1,609 | 1,552 | 1,574 | +1.16% | 3,597,900 | 1兆79億 | +4.24% |
| 03/18 | 1,525 | 1,556 | 1,525 | 1,556 | +2.3% | 2,036,300 | 9964億5368万 | +3.25% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 6,548,023株（1.02%）+0.03% |
| 03/17 | 1,503 | 1,521 | 1,496 | 1,521 | +1.54% | 1,525,800 | 9740億3988万 | +1.13% |
| 03/16 | 1,491 | 1,502 | 1,476 | 1,498 | +1.28% | 1,471,100 | 9593億1081万 | -0.47% |
| 03/16 | （空売り報告）BNP Paribas Financial Markets SNC 6,344,423株（0.99%）-0.08% |
| 03/13 | 1,474 | 1,508 | 1,471 | 1,479 | -0.4% | 1,851,100 | 9471億4331万 | -1.79% |
| 03/12 | 1,481 | 1,490 | 1,473 | 1,485 | -0.2% | 2,273,000 | 9509億8568万 | -1.39% |
| 03/11 | 1,453 | 1,488 | 1,452 | 1,488 | +2.34% | 2,173,200 | 9529億686万 | -1.26% |
| 03/10 | 1,475 | 1,475 | 1,452 | 1,454 | -0.14% | 2,420,300 | 9311億3345万 | -3.52% |
| 03/09 | 1,420 | 1,458 | 1,420 | 1,456 | -0.82% | 2,611,000 | 9324億1424万 | -3.45% |
| 03/06 | 1,427 | 1,474 | 1,422 | 1,468 | +1.17% | 2,664,600 | 9400億9897万 | -2.72% |
| 02/27 | （IR情報）15:30 2027年3月期事業計画策定に関するお知らせ |
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。
