| 2026 |
| 04/21 | 1,758 | 1,772 | 1,730 | 1,730 | -1.98% | 1,533,500 | 8203億3823万 | -4.63% |
| 04/20 | 1,789 | 1,792 | 1,759 | 1,765 | -1.34% | 1,341,500 | 8369億3467万 | -2.7% |
| 04/17 | 1,816 | 1,816 | 1,789 | 1,789 | -1.92% | 1,103,000 | 8483億1508万 | -1.38% |
| 04/16 | 1,806 | 1,824 | 1,801 | 1,824 | +1% | 988,000 | 8649億1152万 | +0.61% |
| 04/15 | 1,815 | 1,823 | 1,798 | 1,806 | +0.22% | 1,260,400 | 8563億7621万 | -0.28% |
| 04/14 | 1,826 | 1,833 | 1,802 | 1,802 | -0.61% | 1,263,600 | 8544億7947万 | -0.33% |
| 04/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,551,637株（0.32%）-0.21%義務消失 |
| 04/13 | 1,824 | 1,842 | 1,799 | 1,813 | -0.33% | 1,016,500 | 8596億9550万 | +0.55% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,556,900株（0.53%）新規 |
| 04/10 | 1,849 | 1,853 | 1,812 | 1,819 | -0.55% | 1,411,900 | 8625億4060万 | +0.94% |
| 04/09 | 1,860 | 1,864 | 1,817 | 1,829 | -1.24% | 1,848,700 | 8672億8244万 | +1.55% |
| 04/08 | 1,935 | 1,936 | 1,852 | 1,852 | -0.11% | 1,950,500 | 8781億8867万 | +3% |
| 04/07 | 1,867 | 1,895 | 1,850 | 1,854 | +0.16% | 1,140,000 | 8791億3704万 | +3.06% |
| 04/06 | 1,898 | 1,909 | 1,851 | 1,851 | -3.14% | 1,428,500 | 8777億1449万 | +2.66% |
| 04/03 | 1,893 | 1,914 | 1,879 | 1,911 | +1.54% | 1,305,500 | 9061億6553万 | +5.64% |
| 04/02 | 1,899 | 1,917 | 1,867 | 1,882 | -0.21% | 1,852,700 | 8924億1419万 | +3.98% |
| 04/01 | 1,855 | 1,886 | 1,834 | 1,886 | +4.31% | 1,938,000 | 8943億1093万 | +4.14% |
| 03/31 | 1,817 | 1,846 | 1,797 | 1,808 | -0.82% | 2,427,100 | 8573億2458万 | -0.28% |
| 03/30 | 1,787 | 1,827 | 1,768 | 1,823 | -1.14% | 2,281,700 | 8644億3734万 | +0.22% |
| 03/27 | 1,823 | 1,844 | 1,806 | 1,844 | +1.21% | 2,228,000 | 8743億9520万 | +0.99% |
| 03/26 | （IR情報）15:30 単独株式移転による純粋持株会社体制への移行に関するお知らせ |
| 03/26 | （IR情報）15:30 代表取締役等役員人事の内定について |
| 03/26 | 1,829 | 1,838 | 1,792 | 1,822 | +0.77% | 2,208,800 | 8639億6315万 | -0.49% |
| 03/26 | （IR情報）8:58 純粋持株会社体制への移行等に関する一部報道について |
| 03/25 | 1,793 | 1,810 | 1,782 | 1,808 | +3.14% | 2,371,600 | 8573億2458万 | -1.47% |
| 03/24 | 1,745 | 1,760 | 1,728 | 1,753 | +2.04% | 1,784,900 | 8312億4446万 | -4.68% |
| 03/23 | 1,712 | 1,718 | 1,677 | 1,718 | -2.61% | 1,907,900 | 8146億4802万 | -6.78% |
| 03/19 | 1,793 | 1,803 | 1,750 | 1,764 | -3.61% | 2,639,400 | 8364億6048万 | -4.6% |
| 03/18 | 1,760 | 1,830 | 1,758 | 1,830 | +4.15% | 1,708,200 | 8677億5663万 | -1.13% |
| 03/17 | 1,753 | 1,769 | 1,746 | 1,757 | +0.75% | 1,227,600 | 8331億4120万 | -5.03% |
| 03/16 | 1,772 | 1,776 | 1,741 | 1,744 | -1.52% | 1,074,500 | 8269億7681万 | -5.78% |
| 03/13 | 1,748 | 1,798 | 1,741 | 1,771 | +0.28% | 2,326,700 | 8397億7977万 | -4.32% |
| 03/12 | 1,736 | 1,767 | 1,728 | 1,766 | -0.11% | 1,900,600 | 8374億885万 | -4.49% |
| 03/11 | 1,756 | 1,782 | 1,747 | 1,768 | +2.67% | 1,541,600 | 8383億5722万 | -4.23% |
| 03/10 | 1,715 | 1,742 | 1,702 | 1,722 | +2.81% | 1,982,300 | 8165億4476万 | -6.57% |
| 03/09 | 1,680 | 1,693 | 1,645 | 1,675 | -6.06% | 3,374,000 | 7942億5811万 | -9.12% |
| 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% |
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。
