| 2026 |
| 03/06 | 3,222 | 3,275 | 3,202 | 3,275 | +1.21% | 335,100 | 8554億9608万 | -4.88% |
| 03/05 | 3,321 | 3,333 | 3,223 | 3,236 | -1.04% | 335,700 | 8453億850万 | -6.47% |
| 03/04 | 3,245 | 3,305 | 3,237 | 3,270 | +0.71% | 542,900 | 8541億8998万 | -6.06% |
| 03/03 | 3,315 | 3,320 | 3,236 | 3,247 | -2.43% | 396,400 | 8481億8192万 | -7.28% |
| 03/02 | 3,337 | 3,361 | 3,298 | 3,328 | -2.12% | 435,600 | 8693億4075万 | -5.62% |
| 02/27 | 3,403 | 3,423 | 3,370 | 3,400 | +1.07% | 633,800 | 8881億4861万 | -4.06% |
| 02/26 | 3,304 | 3,373 | 3,279 | 3,364 | +4.54% | 689,400 | 8787億4468万 | -5.45% |
| 02/25 | 3,248 | 3,253 | 3,213 | 3,218 | -0.95% | 468,900 | 8406億653万 | -9.99% |
| 02/24 | 3,248 | 3,300 | 3,224 | 3,249 | +0.03% | 441,700 | 8487億436万 | -9.67% |
| 02/20 | 3,301 | 3,309 | 3,225 | 3,248 | -2.35% | 511,100 | 8484億4314万 | -10.25% |
| 02/19 | 3,351 | 3,387 | 3,326 | 3,326 | -0.83% | 421,500 | 8688億1831万 | -8.73% |
| 02/18 | 3,365 | 3,380 | 3,339 | 3,354 | +0.57% | 324,100 | 8761億3248万 | -8.46% |
| 02/17 | 3,410 | 3,429 | 3,326 | 3,335 | -3.19% | 430,000 | 8711億6930万 | -9.47% |
| 02/16 | 3,469 | 3,471 | 3,417 | 3,445 | +0.06% | 381,200 | 8999億352万 | -7.04% |
| 02/13 | 3,536 | 3,540 | 3,442 | 3,443 | -1.96% | 386,900 | 8993億8107万 | -7.47% |
| 02/12 | 3,560 | 3,565 | 3,475 | 3,512 | -1.98% | 546,500 | 9174億527万 | -5.97% |
| 02/10 | 3,547 | 3,596 | 3,527 | 3,583 | +1.76% | 426,000 | 9359億5190万 | -4.43% |
| 02/09 | 3,549 | 3,556 | 3,489 | 3,521 | +1.47% | 468,700 | 9197億5625万 | -6.31% |
| 02/06 | 3,728 | 3,728 | 3,462 | 3,470 | -6.14% | 783,300 | 9064億3402万 | -7.93% |
| 02/05 | （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) |
| 02/05 | （IR情報）15:30 株主優待の拡充に関するお知らせ |
| 02/05 | 3,705 | 3,712 | 3,660 | 3,697 | +1.71% | 621,800 | 9657億3100万 | -2.25% |
| 02/04 | 3,725 | 3,741 | 3,574 | 3,635 | -3.22% | 644,100 | 9495億3535万 | -4.04% |
| 02/03 | 3,747 | 3,785 | 3,739 | 3,756 | +0.08% | 241,700 | 9811億4299万 | -1.08% |
| 02/02 | 3,777 | 3,815 | 3,725 | 3,753 | +1.05% | 262,700 | 9901億2426万 | -1.21% |
| 01/30 | 3,754 | 3,755 | 3,673 | 3,714 | +0.62% | 242,900 | 9798億3520万 | -2.37% |
| 01/29 | 3,652 | 3,722 | 3,648 | 3,691 | -0.24% | 295,800 | 9737億6729万 | -3.12% |
| 01/28 | 3,740 | 3,749 | 3,695 | 3,700 | -1.46% | 213,900 | 9761億4169万 | -3.09% |
| 01/27 | 3,779 | 3,810 | 3,742 | 3,755 | -1.29% | 258,800 | 9906億5191万 | -1.83% |
| 01/26 | 3,771 | 3,837 | 3,760 | 3,804 | -1.43% | 357,100 | 1兆35億 | -0.68% |
| 01/23 | 3,771 | 3,913 | 3,771 | 3,859 | +2.58% | 575,200 | 1兆180億 | +0.68% |
| 01/22 | 3,762 | 3,796 | 3,744 | 3,762 | 0% | 395,800 | 9924億9866万 | -1.9% |
| 01/21 | 3,760 | 3,783 | 3,723 | 3,762 | -0.34% | 404,300 | 9924億9866万 | -2.01% |
| 01/20 | 3,777 | 3,826 | 3,768 | 3,775 | -0.05% | 282,000 | 9959億2835万 | -1.62% |
| 01/19 | 3,833 | 3,888 | 3,771 | 3,777 | -0.79% | 423,800 | 9964億5599万 | -1.51% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 1,613,863株（0.61%）+0.02% |
| 01/16 | 3,812 | 3,873 | 3,767 | 3,807 | -1.37% | 413,100 | 1兆43億 | -0.7% |
| 01/15 | 3,828 | 3,878 | 3,813 | 3,860 | +0.49% | 278,200 | 1兆183億 | +0.65% |
| 01/14 | 3,876 | 3,885 | 3,811 | 3,841 | +0.1% | 443,100 | 1兆133億 | +0.21% |
| 01/13 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年11月7日～2025年12月30日) |
| 01/13 | 3,948 | 3,953 | 3,837 | 3,837 | -1.41% | 464,300 | 1兆122億 | +0.13% |
| 01/09 | 3,825 | 3,894 | 3,821 | 3,892 | +1.62% | 371,000 | 1兆267億 | +1.59% |
| 01/08 | 3,796 | 3,846 | 3,790 | 3,830 | +1.38% | 382,800 | 1兆104億 | +0.03% |
| 01/07 | 3,820 | 3,826 | 3,764 | 3,778 | -2.53% | 391,100 | 9967億1981万 | -1.46% |
| 01/06 | 3,790 | 3,878 | 3,789 | 3,876 | +2.38% | 419,900 | 1兆225億 | +0.86% |
| 01/05 | 3,781 | 3,818 | 3,750 | 3,786 | -0.5% | 296,000 | 9988億3039万 | -1.61% |
| 2025 |
| 12/30 | 3,824 | 3,847 | 3,781 | 3,805 | -0.05% | 205,300 | 1兆38億 | -1.37% |
| 12/29 | 3,841 | 3,843 | 3,790 | 3,807 | -1.07% | 228,400 | 1兆43億 | -1.42% |
| 12/26 | 3,862 | 3,889 | 3,828 | 3,848 | +0.18% | 238,200 | 1兆151億 | -0.52% |
| 12/25 | 3,849 | 3,883 | 3,817 | 3,841 | +0.89% | 205,200 | 1兆133億 | -0.67% |
| 12/24 | 3,854 | 3,875 | 3,805 | 3,807 | -1.91% | 296,700 | 1兆43億 | -1.53% |
| 12/23 | 3,865 | 3,893 | 3,841 | 3,881 | +0.39% | 222,900 | 1兆238億 | +0.44% |
| 12/22 | 3,932 | 3,936 | 3,866 | 3,866 | -1% | 352,500 | 1兆199億 | +0.05% |
| 12/19 | 3,872 | 3,929 | 3,865 | 3,905 | +0.9% | 382,300 | 1兆302億 | +1.11% |
| 12/18 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/18 | 3,860 | 3,879 | 3,826 | 3,870 | +0.13% | 267,100 | 1兆209億 | +0.26% |
| 12/17 | 3,878 | 3,880 | 3,823 | 3,865 | -0.72% | 276,600 | 1兆196億 | +0.16% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 1,567,416株（0.59%）-0.01% |
| 12/16 | 3,900 | 3,926 | 3,868 | 3,893 | +0.03% | 290,800 | 1兆270億 | +0.99% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 1,590,665株（0.6%）+0.01% |
| 12/15 | 3,900 | 3,931 | 3,834 | 3,892 | +0.44% | 279,000 | 1兆267億 | +0.96% |
| 12/12 | 3,771 | 3,904 | 3,754 | 3,875 | +4.45% | 492,200 | 1兆223億 | +0.62% |
| 12/11 | 3,740 | 3,769 | 3,695 | 3,710 | -0.64% | 604,100 | 9787億7991万 | -3.64% |
| 12/10 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年11月7日～2025年12月30日) |
| 12/10 | 3,799 | 3,800 | 3,703 | 3,734 | -0.43% | 657,200 | 9851億1164万 | -3.14% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 1,564,665株（0.59%）-0.02% |
| 12/09 | 3,807 | 3,819 | 3,739 | 3,750 | -2.19% | 520,400 | 9893億3280万 | -2.75% |
| 12/08 | 3,832 | 3,850 | 3,808 | 3,834 | +1.13% | 446,000 | 1兆114億 | -0.57% |
| 12/05 | 3,816 | 3,831 | 3,772 | 3,791 | -0.91% | 373,400 | 1兆1億 | -1.53% |
| 12/04 | 3,782 | 3,835 | 3,747 | 3,826 | +0.47% | 603,400 | 1兆93億 | -0.55% |
| 12/03 | 3,827 | 3,841 | 3,768 | 3,808 | -1.3% | 598,600 | 1兆46億 | -0.94% |
| 12/02 | 3,935 | 3,970 | 3,825 | 3,858 | -2.11% | 500,600 | 1兆178億 | +0.39% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,996 | 4,034 | 3,941 | 3,941 | -1.48% | 379,000 | 1兆397億 | +2.63% |
| 11/28 | 4,017 | 4,026 | 3,951 | 4,000 | -0.42% | 432,400 | 1兆552億 | +4.36% |
| 11/27 | 4,000 | 4,049 | 3,987 | 4,017 | -0.22% | 453,100 | 1兆597億 | +5.13% |
| 11/26 | 3,976 | 4,072 | 3,976 | 4,026 | +2.97% | 515,700 | 1兆621億 | +5.7% |
| 11/25 | 3,935 | 3,955 | 3,899 | 3,910 | -1.26% | 328,900 | 1兆315億 | +3% |
| 11/21 | 3,815 | 3,964 | 3,811 | 3,960 | +4.07% | 435,300 | 1兆447億 | +4.62% |
| 11/20 | 3,855 | 3,895 | 3,805 | 3,805 | -0.26% | 309,300 | 1兆38億 | +0.87% |
| 11/19 | 3,774 | 3,829 | 3,751 | 3,815 | +1.11% | 250,900 | 1兆64億 | +1.3% |
| 11/18 | 3,830 | 3,846 | 3,773 | 3,773 | -2.76% | 298,200 | 9954億70万 | +0.29% |
| 11/17 | 3,800 | 3,899 | 3,769 | 3,880 | +1.76% | 206,400 | 1兆236億 | +3.22% |
| 11/14 | 3,827 | 3,832 | 3,773 | 3,813 | -1.27% | 227,400 | 1兆59億 | +1.52% |
| 11/13 | 3,836 | 3,885 | 3,831 | 3,862 | +0.65% | 198,500 | 1兆188億 | +2.79% |
| 11/12 | 3,778 | 3,850 | 3,766 | 3,837 | +2.18% | 314,100 | 1兆122億 | +2.13% |
| 11/11 | 3,850 | 3,899 | 3,735 | 3,755 | -3.72% | 557,200 | 9906億5191万 | -0.08% |
| 11/10 | 3,836 | 3,911 | 3,820 | 3,900 | +2.63% | 397,400 | 1兆289億 | +3.75% |
| 11/07 | （IR情報）11:30 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に関するお知らせ |
| 11/07 | 3,806 | 3,950 | 3,686 | 3,800 | -1.14% | 1,095,100 | 1兆25億 | +1.25% |
| 11/06 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/06 | （IR情報）16:30 投資有価証券売却益(特別利益)計上及び通期業績予想の修正に関するお知らせ |
| 11/06 | （IR情報）16:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 11/06 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/06 | （IR情報）16:30 インパクトレポート2025を公開 ～インパクト投資第3号案件やインパクト測定・マネジメントの新プロジェクトも掲載。「新たなモノサシ」の共創を加速します～ |
| 11/06 | 3,812 | 3,929 | 3,800 | 3,844 | +0.16% | 461,200 | 1兆141億 | +2.34% |
| 11/05 | 3,775 | 3,866 | 3,731 | 3,838 | +1.99% | 396,600 | 1兆125億 | +2.07% |
| 11/04 | 3,673 | 3,782 | 3,657 | 3,763 | +0.53% | 348,500 | 9927億6248万 | -0.03% |
| 10/31 | 3,745 | 3,762 | 3,688 | 3,743 | +1.41% | 515,500 | 9874億8604万 | -0.77% |
| 10/30 | 3,696 | 3,706 | 3,650 | 3,691 | -0.32% | 403,600 | 9737億6729万 | -2.38% |
| 10/29 | 3,766 | 3,799 | 3,696 | 3,703 | -1.52% | 257,200 | 9769億3316万 | -2.35% |
| 10/28 | 3,771 | 3,800 | 3,730 | 3,760 | -0.87% | 259,300 | 9919億7102万 | -1.1% |
| 10/27 | 3,806 | 3,898 | 3,780 | 3,793 | +0.34% | 275,000 | 1兆6億 | -0.5% |
| 10/24 | 3,800 | 3,850 | 3,768 | 3,780 | +0.91% | 425,800 | 9972億4746万 | -1.12% |
| 10/23 | （IR情報）15:30 傘のシェアリングサービス「アイカサ」を展開するNature Innovation Groupと資本業務提携～インパクト投資第3号案件、「環境」テーマでは初～ |
| 10/23 | 3,694 | 3,794 | 3,681 | 3,746 | +0.78% | 355,800 | 9882億7751万 | -2.32% |
| 10/22 | 3,717 | 3,747 | 3,709 | 3,717 | +0.19% | 250,300 | 9806億2667万 | -3.43% |
| 10/21 | 3,699 | 3,743 | 3,678 | 3,710 | +0.16% | 278,400 | 9787億7991万 | -3.94% |
| 10/20 | 3,723 | 3,744 | 3,653 | 3,704 | +2.04% | 267,400 | 9771億9698万 | -4.51% |
| 10/17 | （IR情報）15:30 外国人等の議決権割合に関する公告実施のお知らせ |
| 10/17 | 3,610 | 3,661 | 3,606 | 3,630 | -0.36% | 245,500 | 9576億7415万 | -6.83% |
| 10/16 | 3,680 | 3,704 | 3,630 | 3,643 | -0.49% | 279,700 | 9611億383万 | -7% |
| 10/15 | 3,704 | 3,719 | 3,634 | 3,661 | -1.27% | 380,700 | 9658億5263万 | -6.89% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 1,119,613株（0.42%）-0.27%義務消失 |
| 10/14 | 3,635 | 3,737 | 3,610 | 3,708 | +0.16% | 476,200 | 9782億5227万 | -5.98% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 1,632,300株（0.61%）+0.11% |
| 10/10 | 3,753 | 3,779 | 3,688 | 3,702 | -2.63% | 459,700 | 9766億6934万 | -6.35% |
| 10/09 | 3,814 | 3,854 | 3,772 | 3,802 | -0.78% | 342,300 | 1兆30億 | -4.04% |
| 10/08 | 3,851 | 3,895 | 3,814 | 3,832 | -0.83% | 360,400 | 1兆109億 | -3.45% |
| 10/07 | 3,857 | 3,903 | 3,844 | 3,864 | +0.08% | 457,400 | 1兆194億 | -2.72% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 1,834,098株（0.69%）-0.1% |
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。
