| 2026 |
| 03/06 | 1,759 | 1,783 | 1,746 | 1,783 | -0.5% | 1,582,900 | 8454億6998万 | -3.31% |
| 03/05 | 1,818 | 1,832 | 1,769 | 1,792 | +0.79% | 2,158,000 | 8497億3764万 | -2.61% |
| 03/04 | 1,802 | 1,834 | 1,751 | 1,778 | -4.61% | 3,038,100 | 8430億9906万 | -3.16% |
| 03/03 | 1,916 | 1,939 | 1,864 | 1,864 | -4.56% | 2,662,900 | 8838億7888万 | +1.64% |
| 03/02 | 1,928 | 1,954 | 1,916 | 1,953 | -3.03% | 2,173,000 | 9260億8125万 | +6.78% |
| 02/27 | 1,958 | 2,018 | 1,944 | 2,014 | +4.46% | 3,190,800 | 9550億647万 | +10.48% |
| 02/26 | 1,920 | 1,939 | 1,908 | 1,928 | +1.1% | 1,345,300 | 9142億2665万 | +6.4% |
| 02/25 | 1,938 | 1,943 | 1,887 | 1,907 | -1.5% | 1,435,100 | 9042億6879万 | +5.59% |
| 02/24 | 1,950 | 1,958 | 1,920 | 1,936 | -0.46% | 1,487,800 | 9180億2012万 | +7.56% |
| 02/20 | 1,980 | 1,984 | 1,888 | 1,945 | -2.75% | 3,050,800 | 9222億8778万 | +8.42% |
| 02/19 | 1,975 | 2,009 | 1,971 | 2,000 | +1.63% | 2,590,200 | 9483億6790万 | +11.86% |
| 02/18 | 1,935 | 1,968 | 1,923 | 1,968 | +2.18% | 2,108,900 | 9331億9401万 | +10.62% |
| 02/17 | （IR情報）15:30 取締役の異動等役員人事について |
| 02/17 | 1,908 | 1,933 | 1,901 | 1,926 | +1.32% | 1,846,000 | 9132億7828万 | +8.81% |
| 02/16 | 1,894 | 1,906 | 1,882 | 1,901 | +2.04% | 1,891,900 | 9014億2369万 | +7.89% |
| 02/13 | 1,888 | 1,892 | 1,854 | 1,863 | -0.96% | 1,836,300 | 8834億470万 | +6.21% |
| 02/12 | 1,828 | 1,888 | 1,828 | 1,881 | +4.04% | 3,714,000 | 8919億4001万 | +7.67% |
| 02/10 | 1,804 | 1,811 | 1,782 | 1,808 | +0.5% | 2,398,100 | 8573億2458万 | +3.97% |
| 02/09 | 1,800 | 1,809 | 1,783 | 1,799 | +0.33% | 1,851,500 | 8530億5692万 | +3.69% |
| 02/06 | 1,750 | 1,793 | 1,749 | 1,793 | +3.46% | 2,343,100 | 8502億1182万 | +3.64% |
| 02/05 | 1,737 | 1,752 | 1,711 | 1,733 | +1.17% | 2,686,600 | 8217億6078万 | +0.35% |
| 02/04 | 1,715 | 1,725 | 1,695 | 1,713 | +0.29% | 1,906,700 | 8122億7710万 | -0.7% |
| 02/03 | 1,688 | 1,708 | 1,677 | 1,708 | +1.85% | 1,587,200 | 8099億618万 | -0.93% |
| 02/02 | 1,730 | 1,741 | 1,668 | 1,677 | -2.67% | 2,141,200 | 7952億648万 | -2.67% |
| 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 | 1,724 | 1,728 | 1,698 | 1,723 | +1.06% | 1,672,000 | 8170億1894万 | 0% |
| 01/29 | 1,693 | 1,705 | 1,666 | 1,705 | +0.65% | 1,297,700 | 8084億8363万 | -0.87% |
| 01/28 | 1,684 | 1,707 | 1,675 | 1,694 | +1.01% | 1,633,000 | 8032億6761万 | -1.45% |
| 01/27 | 1,713 | 1,720 | 1,669 | 1,677 | -2.78% | 2,023,900 | 7952億648万 | -2.39% |
| 01/26 | 1,741 | 1,746 | 1,720 | 1,725 | -1.65% | 1,116,500 | 8179億6731万 | +0.52% |
| 01/23 | 1,770 | 1,780 | 1,751 | 1,754 | -1.74% | 1,063,000 | 8317億1865万 | +2.39% |
| 01/22 | 1,774 | 1,788 | 1,758 | 1,785 | +1.54% | 1,513,100 | 8464億1835万 | +4.45% |
| 01/21 | 1,733 | 1,758 | 1,732 | 1,758 | -0.06% | 1,488,800 | 8336億1538万 | +3.23% |
| 01/20 | 1,773 | 1,779 | 1,747 | 1,759 | -1.24% | 1,010,300 | 8340億8956万 | +3.59% |
| 01/19 | 1,768 | 1,791 | 1,762 | 1,781 | +0.56% | 1,240,300 | 8445億2161万 | +5.14% |
| 01/16 | 1,777 | 1,782 | 1,757 | 1,771 | -0.9% | 1,461,300 | 8397億7977万 | +4.98% |
| 01/15 | 1,771 | 1,791 | 1,755 | 1,787 | +0.45% | 1,578,500 | 8473億6672万 | +6.31% |
| 01/14 | 1,760 | 1,780 | 1,751 | 1,779 | +1.25% | 2,414,600 | 8435億7324万 | +6.27% |
| 01/13 | 1,742 | 1,757 | 1,725 | 1,757 | +2.27% | 1,974,500 | 8331億4120万 | +5.34% |
| 01/09 | 1,717 | 1,729 | 1,704 | 1,718 | +0.41% | 1,915,100 | 8146億4802万 | +3.25% |
| 01/08 | 1,662 | 1,713 | 1,660 | 1,711 | +2.03% | 1,909,100 | 8113億2874万 | +2.95% |
| 01/07 | 1,682 | 1,687 | 1,663 | 1,677 | -1.06% | 1,444,500 | 7952億648万 | +0.96% |
| 01/06 | 1,683 | 1,705 | 1,680 | 1,695 | +0.06% | 2,264,700 | 8037億4179万 | +1.86% |
| 01/05 | 1,681 | 1,707 | 1,679 | 1,694 | +0.89% | 1,793,600 | 8032億6761万 | +1.74% |
| 2025 |
| 12/30 | 1,686 | 1,699 | 1,675 | 1,679 | -1.41% | 1,438,700 | 7961億5485万 | +0.72% |
| 12/29 | 1,686 | 1,713 | 1,686 | 1,703 | +0.83% | 1,053,300 | 8075億3526万 | +2.04% |
| 12/26 | 1,693 | 1,705 | 1,685 | 1,689 | -0.47% | 1,132,500 | 8008億9669万 | +1.38% |
| 12/25 | 1,690 | 1,698 | 1,687 | 1,697 | +0.83% | 667,200 | 8046億9016万 | +2.04% |
| 12/24 | 1,700 | 1,705 | 1,673 | 1,683 | +0.96% | 1,357,600 | 7980億5158万 | +1.45% |
| 12/23 | 1,657 | 1,667 | 1,653 | 1,667 | +0.66% | 1,137,800 | 7904億6464万 | +0.66% |
| 12/22 | 1,676 | 1,676 | 1,656 | 1,656 | -1.31% | 1,105,500 | 7852億4862万 | +0.12% |
| 12/19 | 1,661 | 1,682 | 1,658 | 1,678 | +1.15% | 1,935,700 | 7956億8066万 | +1.64% |
| 12/18 | 1,646 | 1,671 | 1,630 | 1,659 | +1.65% | 1,711,700 | 7866億7117万 | +0.67% |
| 12/17 | 1,635 | 1,640 | 1,618 | 1,632 | -0.85% | 1,276,800 | 7738億6820万 | -0.73% |
| 12/16 | 1,674 | 1,675 | 1,637 | 1,646 | -1.44% | 1,478,700 | 7805億678万 | +0.24% |
| 12/15 | 1,651 | 1,670 | 1,644 | 1,670 | +2.33% | 1,606,700 | 7918億8719万 | +1.95% |
| 12/12 | 1,638 | 1,640 | 1,618 | 1,632 | +0.37% | 1,753,700 | 7738億6820万 | -0.06% |
| 12/11 | 1,665 | 1,669 | 1,624 | 1,626 | -1.63% | 1,045,400 | 7710億2310万 | -0.31% |
| 12/10 | 1,639 | 1,655 | 1,610 | 1,653 | +2.73% | 1,634,100 | 7838億2607万 | +1.54% |
| 12/09 | 1,635 | 1,637 | 1,606 | 1,609 | -0.56% | 1,094,700 | 7629億6197万 | -0.98% |
| 12/08 | 1,611 | 1,620 | 1,598 | 1,618 | -0.06% | 1,169,600 | 7672億2963万 | -0.19% |
| 12/05 | 1,631 | 1,647 | 1,619 | 1,619 | -0.98% | 1,512,100 | 7677億381万 | +0.12% |
| 12/04 | 1,645 | 1,651 | 1,631 | 1,635 | -1.39% | 1,639,100 | 7752億9075万 | +1.49% |
| 12/03 | 1,671 | 1,674 | 1,639 | 1,658 | -0.72% | 1,923,000 | 7861億9699万 | +3.24% |
| 12/02 | 1,684 | 1,689 | 1,657 | 1,670 | -0.89% | 1,455,000 | 7918億8719万 | +4.31% |
| 12/01 | 1,741 | 1,741 | 1,685 | 1,685 | -3.27% | 2,145,600 | 7989億9995万 | +5.64% |
| 11/28 | 1,729 | 1,770 | 1,723 | 1,742 | +0.93% | 2,015,200 | 8260億2844万 | +9.63% |
| 11/27 | 1,758 | 1,765 | 1,722 | 1,726 | -1.32% | 1,612,600 | 8184億4149万 | +9.24% |
| 11/26 | 1,750 | 1,779 | 1,726 | 1,749 | +1.98% | 3,878,000 | 8293億4773万 | +11.33% |
| 11/25 | 1,648 | 1,722 | 1,642 | 1,715 | +4.76% | 4,434,600 | 8132億2547万 | +9.87% |
| 11/21 | 1,616 | 1,643 | 1,606 | 1,637 | +1.05% | 2,986,700 | 7762億3912万 | +5.41% |
| 11/20 | 1,618 | 1,628 | 1,595 | 1,620 | +1.57% | 2,133,600 | 7681億7800万 | +4.65% |
| 11/19 | 1,594 | 1,615 | 1,571 | 1,595 | +0.13% | 2,726,900 | 7563億2340万 | +3.37% |
| 11/18 | 1,625 | 1,638 | 1,586 | 1,593 | -1.85% | 2,113,600 | 7553億7503万 | +3.58% |
| 11/17 | 1,594 | 1,627 | 1,585 | 1,623 | +2.33% | 2,229,700 | 7696億55万 | +5.8% |
| 11/14 | 1,568 | 1,586 | 1,562 | 1,586 | -0.5% | 1,524,700 | 7520億5574万 | +3.66% |
| 11/13 | 1,570 | 1,600 | 1,568 | 1,594 | +2.05% | 1,853,800 | 7558億4921万 | +4.39% |
| 11/12 | 1,568 | 1,584 | 1,552 | 1,562 | -1.14% | 2,351,500 | 7406億7533万 | +2.49% |
| 11/11 | 1,560 | 1,580 | 1,555 | 1,580 | +1.87% | 1,973,400 | 7492億1064万 | +3.81% |
| 11/10 | 1,560 | 1,570 | 1,545 | 1,551 | -0.26% | 1,201,500 | 7354億5930万 | +2.17% |
| 11/07 | 1,560 | 1,568 | 1,542 | 1,555 | -1.58% | 1,525,300 | 7373億5604万 | +2.71% |
| 11/06 | 1,554 | 1,590 | 1,548 | 1,580 | +1.8% | 1,751,700 | 7492億1064万 | +4.5% |
| 11/05 | 1,563 | 1,567 | 1,518 | 1,552 | -1.59% | 2,038,700 | 7359億3349万 | +2.92% |
| 11/04 | 1,550 | 1,607 | 1,541 | 1,577 | +4.09% | 3,809,200 | 7477億8809万 | +4.71% |
| 10/31 | （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) |
| 10/31 | （IR情報）12:00 純粋持株会社体制への移行に関する検討状況のお知らせ |
| 10/31 | 1,532 | 1,540 | 1,513 | 1,515 | +1% | 2,147,500 | 7183億8868万 | +0.73% |
| 10/30 | 1,477 | 1,501 | 1,476 | 1,500 | +0.94% | 1,335,000 | 7112億7592万 | -0.27% |
| 10/29 | 1,508 | 1,515 | 1,479 | 1,486 | -1.39% | 1,452,200 | 7046億3735万 | -1.26% |
| 10/28 | 1,533 | 1,543 | 1,500 | 1,507 | -0.99% | 1,523,700 | 7145億9521万 | +0.07% |
| 10/27 | 1,546 | 1,555 | 1,521 | 1,522 | -0.65% | 1,436,900 | 7217億797万 | +1.06% |
| 10/24 | 1,528 | 1,545 | 1,526 | 1,532 | +0.13% | 1,483,700 | 7264億4981万 | +1.73% |
| 10/23 | 1,523 | 1,539 | 1,515 | 1,530 | +0.99% | 1,575,800 | 7255億144万 | +1.59% |
| 10/22 | 1,486 | 1,522 | 1,485 | 1,515 | +1.2% | 1,010,200 | 7183億8868万 | +0.46% |
| 10/22 | （空売り報告）Citigroup Global Markets Limited 910,100株（0.19%）-0.62%義務消失 |
| 10/21 | 1,504 | 1,510 | 1,484 | 1,497 | -0.6% | 1,669,000 | 7098億5337万 | -0.86% |
| 10/20 | 1,518 | 1,518 | 1,497 | 1,506 | +0.53% | 839,400 | 7141億2103万 | -0.53% |
| 10/17 | 1,501 | 1,520 | 1,495 | 1,498 | -1.32% | 1,603,500 | 7103億2755万 | -1.32% |
| 10/16 | 1,513 | 1,526 | 1,508 | 1,518 | +1.2% | 959,200 | 7198億1123万 | -0.2% |
| 10/16 | （空売り報告）Citigroup Global Markets Limited 3,864,200株（0.81%）+0.11% |
| 10/15 | 1,480 | 1,500 | 1,474 | 1,500 | +2.04% | 956,500 | 7112億7592万 | -1.45% |
| 10/14 | 1,462 | 1,495 | 1,458 | 1,470 | -1.01% | 1,640,000 | 6970億5040万 | -3.61% |
| 10/10 | 1,515 | 1,516 | 1,479 | 1,485 | -3% | 1,353,200 | 7041億6316万 | -2.88% |
| 10/09 | 1,516 | 1,532 | 1,511 | 1,531 | +0.92% | 1,137,900 | 7259億7562万 | -0.07% |
| 10/08 | 1,525 | 1,534 | 1,512 | 1,517 | -0.13% | 1,411,700 | 7193億3705万 | -1.11% |
| 10/07 | 1,511 | 1,532 | 1,504 | 1,519 | +1.27% | 1,606,700 | 7202億8542万 | -1.17% |
| 10/07 | （空売り報告）Citigroup Global Markets Limited 3,333,800株（0.7%）+0.09% |
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。
