| 2026 |
| 06/03 | 860 | 869 | 855 | 862 | +1.29% | 1,788,900 | 3337億2734万 | -3.79% |
| 06/02 | 839 | 856 | 828 | 851 | 0% | 1,897,100 | 3294億6864万 | -5.44% |
| 06/01 | 869 | 870 | 850 | 851 | -2.85% | 2,125,000 | 3294億6864万 | -5.86% |
| 05/29 | 877 | 884 | 868 | 876 | -0.34% | 1,884,100 | 3391億4751万 | -3.52% |
| 05/28 | 886 | 888 | 874 | 879 | -0.79% | 1,538,300 | 3403億897万 | -3.51% |
| 05/27 | 887 | 897 | 884 | 886 | +0.45% | 1,511,800 | 3430億1905万 | -3.17% |
| 05/26 | 879 | 892 | 875 | 882 | +0.23% | 1,260,800 | 3414億7043万 | -4.03% |
| 05/25 | 891 | 891 | 875 | 880 | -0.11% | 1,253,100 | 3406億9612万 | -4.66% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,377,310株（1.13%）+0.12% |
| 05/22 | 895 | 896 | 881 | 881 | -1.01% | 1,214,800 | 3410億8328万 | -4.96% |
| 05/21 | 894 | 902 | 889 | 890 | +1.14% | 1,108,900 | 3445億6767万 | -4.4% |
| 05/20 | 905 | 908 | 880 | 880 | -2.76% | 1,573,800 | 3406億9612万 | -5.88% |
| 05/19 | 897 | 907 | 892 | 905 | +2.03% | 1,395,500 | 3503億7499万 | -3.72% |
| 05/18 | 907 | 911 | 884 | 887 | -2.53% | 1,917,400 | 3434億621万 | -5.94% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,931,910株（1.01%）+0.06% |
| 05/15 | 913 | 921 | 903 | 910 | 0% | 1,124,200 | 3523億1076万 | -4.01% |
| 05/14 | 916 | 924 | 909 | 910 | -0.55% | 938,600 | 3523億1076万 | -4.31% |
| 05/13 | 928 | 940 | 913 | 915 | -1.29% | 1,788,700 | 3542億4654万 | -4.29% |
| 05/12 | 920 | 933 | 918 | 927 | +0.76% | 1,832,200 | 3588億9239万 | -3.44% |
| 05/11 | 900 | 924 | 898 | 920 | +2.34% | 2,225,300 | 3561億8231万 | -4.56% |
| 05/08 | 910 | 928 | 894 | 899 | -0.22% | 2,632,700 | 3480億5206万 | -7.03% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,698,410株（0.95%）+0.06% |
| 05/07 | 888 | 909 | 876 | 901 | +0.56% | 4,494,800 | 3488億2637万 | -7.3% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,470,510株（0.89%）+0.31% |
| 05/01 | 893 | 902 | 878 | 896 | +0.22% | 3,698,700 | 3468億9060万 | -8.2% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,253,110株（0.58%）再IN |
| 04/30 | 910 | 915 | 888 | 894 | -6.39% | 5,183,400 | 3461億1629万 | -8.87% |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | （IR情報）15:30 2026年3月期の剰余金の配当、2027年3月期以降の配当方針および2027年3月期の配当予想に関するお知らせ |
| 04/28 | （IR情報）15:30 代表取締役・取締役および役付執行役員の人事について |
| 04/28 | 930 | 956 | 930 | 955 | +2.69% | 1,726,600 | 3697億3273万 | -3.05% |
| 04/27 | 933 | 940 | 925 | 930 | -1.06% | 1,703,200 | 3600億5386万 | -5.68% |
| 04/24 | 958 | 960 | 940 | 940 | -0.95% | 1,485,200 | 3639億2541万 | -4.76% |
| 04/23 | 942 | 950 | 931 | 949 | +0.11% | 1,665,000 | 3674億980万 | -4.14% |
| 04/22 | 959 | 963 | 948 | 948 | -1.35% | 1,770,000 | 3670億2264万 | -4.44% |
| 04/21 | 961 | 970 | 956 | 961 | 0% | 1,329,500 | 3720億5565万 | -3.32% |
| 04/20 | 974 | 975 | 961 | 961 | -1.33% | 1,378,000 | 3720億5565万 | -3.32% |
| 04/17 | 976 | 980 | 973 | 974 | -0.71% | 847,800 | 3770億8867万 | -2.01% |
| 04/16 | 975 | 981 | 972 | 981 | +0.62% | 923,000 | 3797億9875万 | -1.31% |
| 04/15 | 980 | 985 | 971 | 975 | -0.2% | 1,334,500 | 3774億7582万 | -1.81% |
| 04/14 | 975 | 980 | 968 | 977 | -0.2% | 1,202,800 | 3782億5013万 | -1.61% |
| 04/13 | 993 | 1,001 | 975 | 979 | -1.31% | 1,255,600 | 3790億2444万 | -1.21% |
| 04/10 | 1,016 | 1,020 | 992 | 992 | -1% | 1,368,000 | 3840億5745万 | +0.2% |
| 04/09 | 1,006 | 1,014 | 999 | 1,002 | 0% | 1,078,000 | 3879億2900万 | +1.21% |
| 04/08 | 1,012 | 1,015 | 995 | 1,002 | +0.5% | 1,909,600 | 3879億2900万 | +1.31% |
| 04/07 | 1,006 | 1,020 | 994 | 997 | 0% | 1,134,400 | 3859億9322万 | +0.81% |
| 04/06 | 1,025 | 1,025 | 993 | 997 | -2.64% | 1,561,300 | 3859億9322万 | +0.5% |
| 04/03 | 1,022 | 1,030 | 1,015 | 1,024 | +0.39% | 1,420,500 | 3964億4640万 | +2.81% |
| 04/02 | 1,031 | 1,043 | 1,017 | 1,020 | -0.78% | 1,582,800 | 3948億9778万 | +2.31% |
| 04/01 | 1,018 | 1,028 | 1,007 | 1,028 | +3.01% | 1,926,300 | 3979億9502万 | +3.01% |
| 03/31 | 1,016 | 1,020 | 995 | 998 | -1.09% | 1,933,400 | 3863億8038万 | -0.2% |
| 03/30 | 989 | 1,013 | 983 | 1,009 | -1.18% | 1,858,500 | 3906億3908万 | +0.6% |
| 03/27 | 1,013 | 1,024 | 1,004 | 1,021 | +2% | 1,775,700 | 3952億8494万 | +1.39% |
| 03/26 | 1,009 | 1,010 | 991 | 1,001 | +0.4% | 1,285,900 | 3875億4184万 | -0.99% |
| 03/25 | 1,005 | 1,014 | 996 | 997 | +1.42% | 2,204,800 | 3859億9322万 | -1.77% |
| 03/24 | 986 | 989 | 975 | 983 | +1.76% | 1,574,600 | 3805億7306万 | -3.44% |
| 03/23 | 964 | 969 | 939 | 966 | -3.4% | 2,202,700 | 3739億9143万 | -5.39% |
| 03/19 | 999 | 1,015 | 993 | 1,000 | -1.48% | 3,308,800 | 3871億5469万 | -2.34% |
| 03/18 | 982 | 1,016 | 973 | 1,015 | +3.78% | 1,746,600 | 3929億6201万 | -0.88% |
| 03/17 | 976 | 983 | 974 | 978 | +0.93% | 1,011,200 | 3786億3728万 | -4.4% |
| 03/16 | 976 | 983 | 967 | 969 | -0.1% | 1,143,400 | 3751億5289万 | -5.28% |
| 03/13 | 955 | 979 | 951 | 970 | +0.62% | 1,657,100 | 3755億4005万 | -5.18% |
| 03/12 | 956 | 964 | 945 | 964 | -0.62% | 1,483,100 | 3732億1712万 | -5.68% |
| 03/11 | 968 | 980 | 963 | 970 | +1.68% | 1,404,200 | 3755億4005万 | -5% |
| 03/10 | 951 | 965 | 945 | 954 | +2.58% | 1,785,300 | 3693億4557万 | -6.38% |
| 03/09 | 929 | 939 | 914 | 930 | -4.52% | 2,952,300 | 3600億5386万 | -8.91% |
| 03/06 | 970 | 980 | 958 | 974 | -0.1% | 1,767,400 | 3770億8867万 | -4.79% |
| 03/05 | 999 | 1,005 | 973 | 975 | -0.41% | 2,254,300 | 3774億7582万 | -4.69% |
| 03/04 | 999 | 1,004 | 964 | 979 | -3.83% | 2,742,800 | 3790億2444万 | -4.3% |
| 03/03 | 1,045 | 1,053 | 1,012 | 1,018 | -3.78% | 2,380,900 | 3941億2347万 | -0.59% |
| 03/02 | 1,045 | 1,061 | 1,033 | 1,058 | -2.85% | 2,644,100 | 4096億966万 | +3.32% |
| 02/27 | 1,051 | 1,092 | 1,050 | 1,089 | +2.64% | 1,653,600 | 4216億1145万 | +6.45% |
| 02/26 | 1,042 | 1,070 | 1,041 | 1,061 | +2.12% | 1,284,700 | 4107億7112万 | +3.92% |
| 02/25 | 1,071 | 1,071 | 1,024 | 1,039 | -2.99% | 2,106,700 | 4022億5372万 | +1.96% |
| 02/24 | 1,080 | 1,087 | 1,056 | 1,071 | -0.65% | 2,570,200 | 4146億4267万 | +5.1% |
| 02/20 | 1,114 | 1,117 | 1,059 | 1,078 | -4.18% | 3,023,100 | 4173億5275万 | +6% |
| 02/19 | 1,128 | 1,145 | 1,114 | 1,125 | +0.18% | 2,571,600 | 4355億4902万 | +10.95% |
| 02/18 | 1,092 | 1,127 | 1,088 | 1,123 | +3.31% | 2,885,400 | 4347億7471万 | +11.19% |
| 02/17 | 1,080 | 1,099 | 1,079 | 1,087 | +1.3% | 2,119,900 | 4208億3715万 | +8.05% |
| 02/16 | 1,074 | 1,080 | 1,063 | 1,073 | +2.48% | 2,094,300 | 4154億1698万 | +6.98% |
| 02/13 | 1,054 | 1,064 | 1,038 | 1,047 | +0.19% | 2,041,500 | 4053億5096万 | +4.7% |
| 02/12 | 1,020 | 1,055 | 1,019 | 1,045 | +3.06% | 3,527,700 | 4045億7665万 | +4.71% |
| 02/10 | 998 | 1,014 | 991 | 1,014 | +2.42% | 2,019,000 | 3925億7485万 | +1.81% |
| 02/09 | 989 | 999 | 984 | 990 | +1.12% | 1,587,400 | 3832億8314万 | -0.6% |
| 02/06 | 958 | 983 | 957 | 979 | +2.3% | 1,476,900 | 3790億2444万 | -1.71% |
| 02/05 | 965 | 974 | 954 | 957 | +0.1% | 1,470,800 | 3705億704万 | -4.01% |
| 02/04 | （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)(公認会計士等による期中レビューの完了) |
| 02/04 | 943 | 957 | 936 | 956 | +2.03% | 1,851,100 | 3701億1988万 | -4.21% |
| 02/03 | 922 | 941 | 921 | 937 | +1.63% | 2,250,000 | 3627億6394万 | -6.3% |
| 02/02 | 949 | 961 | 922 | 922 | -6.68% | 4,930,300 | 3569億5662万 | -8.08% |
| 01/30 | （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) |
| 01/30 | 982 | 999 | 982 | 988 | -0.2% | 1,727,000 | 3825億883万 | -1.69% |
| 01/29 | 978 | 990 | 970 | 990 | +0.92% | 1,445,600 | 3832億8314万 | -1.59% |
| 01/28 | 984 | 990 | 972 | 981 | +0.1% | 1,646,200 | 3797億9875万 | -2.49% |
| 01/27 | 1,000 | 1,002 | 980 | 980 | -2% | 1,713,900 | 3794億1159万 | -2.58% |
| 01/26 | 1,013 | 1,015 | 998 | 1,000 | -1.57% | 1,220,400 | 3871億5469万 | -0.5% |
| 01/23 | 1,035 | 1,039 | 1,015 | 1,016 | -2.21% | 1,077,000 | 3933億4916万 | +1.09% |
| 01/22 | 1,027 | 1,042 | 1,023 | 1,039 | +1.46% | 1,620,500 | 4022億5372万 | +3.49% |
| 01/21 | 1,017 | 1,026 | 1,013 | 1,024 | +0.1% | 1,217,000 | 3964億4640万 | +2.2% |
| 01/20 | 1,028 | 1,029 | 1,014 | 1,023 | -0.29% | 825,400 | 3960億5924万 | +2.3% |
| 01/19 | 1,023 | 1,033 | 1,019 | 1,026 | +0.98% | 1,494,300 | 3972億2071万 | +2.81% |
| 01/16 | 1,012 | 1,016 | 1,005 | 1,016 | -0.2% | 1,068,500 | 3933億4916万 | +2.01% |
| 01/15 | 1,015 | 1,020 | 1,008 | 1,018 | -0.78% | 953,600 | 3941億2347万 | +2.31% |
| 01/14 | 1,019 | 1,026 | 1,012 | 1,026 | +0.69% | 1,400,400 | 3972億2071万 | +3.32% |
| 01/13 | 1,011 | 1,020 | 1,009 | 1,019 | +1.7% | 2,001,700 | 3945億1063万 | +2.83% |
| 01/09 | 1,005 | 1,014 | 999 | 1,002 | -0.3% | 1,261,300 | 3879億2900万 | +1.31% |
| 01/08 | 984 | 1,007 | 984 | 1,005 | +1.72% | 2,212,200 | 3890億9046万 | +1.62% |
| 01/07 | 1,000 | 1,003 | 982 | 988 | -2.08% | 1,623,300 | 3825億883万 | -0.1% |
| 01/06 | 999 | 1,009 | 989 | 1,009 | +0.7% | 3,003,000 | 3906億3908万 | +1.92% |
| 01/05 | 1,001 | 1,010 | 998 | 1,002 | +0.7% | 1,569,500 | 3879億2900万 | +1.11% |
| 12/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,869,994株（0.48%）-0.1%義務消失 |
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。
