| 2026 |
| 08/04 | 6,000 | 6,010 | 5,800 | 5,900 | -1.17% | 84,000 | 4356億8281万 | +0.92% |
| 08/03 | 6,080 | 6,080 | 5,830 | 5,970 | -1.16% | 95,500 | 4408億5193万 | +2.23% |
| 07/31 | 6,250 | 6,270 | 6,030 | 6,040 | -3.67% | 90,600 | 4460億2105万 | +3.62% |
| 07/30 | 6,450 | 6,480 | 6,180 | 6,270 | -2.03% | 108,900 | 4630億529万 | +7.84% |
| 07/29 | 6,090 | 6,500 | 5,960 | 6,400 | +6.84% | 436,800 | 4726億508万 | +10.5% |
| 07/28 | 6,020 | 6,090 | 5,940 | 5,990 | -0.17% | 209,700 | 4423億2882万 | +3.92% |
| 07/27 | 5,910 | 6,020 | 5,900 | 6,000 | +1.87% | 80,100 | 4430億6727万 | +4.26% |
| 07/24 | 5,680 | 5,890 | 5,680 | 5,890 | +2.97% | 50,600 | 4349億4437万 | +2.51% |
| 07/23 | 5,720 | 5,730 | 5,670 | 5,720 | -0.17% | 57,500 | 4223億9079万 | -0.35% |
| 07/22 | 5,750 | 5,760 | 5,690 | 5,730 | -1.38% | 69,600 | 4231億2924万 | -0.17% |
| 07/21 | 5,890 | 5,890 | 5,740 | 5,810 | -0.51% | 79,700 | 4290億3680万 | +1.18% |
| 07/17 | 5,850 | 5,920 | 5,770 | 5,840 | +1.21% | 48,700 | 4312億5214万 | +1.78% |
| 07/16 | 5,740 | 5,820 | 5,720 | 5,770 | +0.52% | 56,300 | 4260億8302万 | +0.65% |
| 07/15 | 5,720 | 5,790 | 5,670 | 5,740 | +0.35% | 63,700 | 4238億6768万 | +0.16% |
| 07/14 | 5,740 | 5,780 | 5,680 | 5,720 | +1.42% | 52,600 | 4223億9079万 | -0.1% |
| 07/13 | 5,760 | 5,770 | 5,600 | 5,640 | -1.74% | 62,100 | 4164億8323万 | -1.38% |
| 07/10 | 5,750 | 5,830 | 5,690 | 5,740 | -1.03% | 56,500 | 4238億6768万 | +0.37% |
| 07/09 | 5,700 | 5,800 | 5,700 | 5,800 | +0.35% | 49,200 | 4282億9836万 | +1.56% |
| 07/08 | 5,780 | 5,850 | 5,760 | 5,780 | -0.34% | 57,600 | 4268億2147万 | +1.3% |
| 07/07 | 5,700 | 5,810 | 5,610 | 5,800 | +2.29% | 82,200 | 4282億9836万 | +1.68% |
| 07/06 | 5,700 | 5,740 | 5,580 | 5,670 | -0.87% | 61,100 | 4186億9857万 | -0.6% |
| 07/03 | 5,880 | 5,900 | 5,680 | 5,720 | -1.21% | 85,400 | 4223億9079万 | +0.18% |
| 07/02 | 5,840 | 5,870 | 5,760 | 5,790 | +2.66% | 86,400 | 4275億5991万 | +1.28% |
| 07/01 | 5,700 | 5,770 | 5,640 | 5,640 | -2.25% | 89,800 | 4164億8323万 | -1.28% |
| 06/30 | 5,800 | 5,830 | 5,740 | 5,770 | +0.17% | 90,100 | 4260億8302万 | +0.86% |
| 06/29 | 5,750 | 5,850 | 5,750 | 5,760 | +1.23% | 95,000 | 4253億4457万 | +0.72% |
| 06/26 | （IR情報）15:30 役員の異動について |
| 06/26 | 5,730 | 5,740 | 5,630 | 5,690 | +0.18% | 108,000 | 4201億7546万 | -0.25% |
| 06/25 | 5,720 | 5,820 | 5,680 | 5,680 | -0.7% | 117,000 | 4194億3701万 | -0.32% |
| 06/24 | 5,750 | 5,780 | 5,680 | 5,720 | +0.53% | 74,700 | 4223億9079万 | +0.42% |
| 06/23 | 5,730 | 5,760 | 5,650 | 5,690 | -1.22% | 81,800 | 4201億7546万 | -0.14% |
| 06/22 | 5,780 | 5,870 | 5,750 | 5,760 | -0.35% | 60,800 | 4253億4457万 | +0.93% |
| 06/19 | 5,730 | 5,830 | 5,680 | 5,780 | +0.87% | 106,900 | 4268億2147万 | +1.21% |
| 06/18 | 5,730 | 5,780 | 5,690 | 5,730 | -0.17% | 56,600 | 4231億2924万 | +0.19% |
| 06/17 | 5,830 | 5,830 | 5,710 | 5,740 | -0.35% | 56,400 | 4238億6768万 | +0.26% |
| 06/16 | 5,720 | 5,790 | 5,690 | 5,760 | +0.7% | 72,200 | 4253億4457万 | +0.45% |
| 06/15 | 5,710 | 5,800 | 5,710 | 5,720 | +0.18% | 66,800 | 4223億9079万 | -0.35% |
| 06/12 | 5,690 | 5,750 | 5,640 | 5,710 | -0.35% | 95,900 | 4216億5235万 | -0.66% |
| 06/11 | 5,660 | 5,740 | 5,640 | 5,730 | +1.96% | 78,200 | 4231億2924万 | -0.42% |
| 06/10 | 5,530 | 5,650 | 5,530 | 5,620 | +1.63% | 100,400 | 4150億634万 | -2.5% |
| 06/09 | 5,640 | 5,670 | 5,490 | 5,530 | -1.95% | 85,200 | 4083億6033万 | -4.14% |
| 06/08 | 5,590 | 5,710 | 5,590 | 5,640 | +1.62% | 89,000 | 4164億8323万 | -2.44% |
| 06/05 | 5,750 | 5,820 | 5,550 | 5,550 | -2.12% | 117,300 | 4098億3722万 | -4.19% |
| 06/04 | 5,740 | 5,770 | 5,670 | 5,670 | -1.22% | 75,000 | 4186億9857万 | -2.28% |
| 06/03 | 5,780 | 5,810 | 5,660 | 5,740 | -1.03% | 93,600 | 4238億6768万 | -1.1% |
| 06/02 | 5,800 | 5,890 | 5,740 | 5,800 | -0.17% | 106,900 | 4282億9836万 | -0.02% |
| 06/01 | 5,900 | 5,940 | 5,810 | 5,810 | -1.53% | 106,900 | 4290億3680万 | +0.21% |
| 05/29 | 5,670 | 5,970 | 5,630 | 5,900 | +3.87% | 271,100 | 4356億8281万 | +1.81% |
| 05/28 | 5,840 | 5,840 | 5,650 | 5,680 | -2.74% | 113,600 | 4194億3701万 | -1.87% |
| 05/27 | 5,700 | 6,000 | 5,640 | 5,840 | +1.92% | 262,400 | 4312億5214万 | +0.79% |
| 05/26 | 5,370 | 5,770 | 5,360 | 5,730 | +6.7% | 215,900 | 4231億2924万 | -1.04% |
| 05/25 | （IR情報）15:30 役員異動(内定)のお知らせ |
| 05/25 | 5,550 | 5,550 | 5,330 | 5,370 | -3.24% | 131,100 | 3965億4520万 | -7.29% |
| 05/22 | 5,610 | 5,610 | 5,510 | 5,550 | -1.25% | 138,400 | 4098億3722万 | -4.36% |
| 05/21 | 5,800 | 5,820 | 5,600 | 5,620 | -2.94% | 113,200 | 4150億634万 | -3.3% |
| 05/20 | 5,950 | 5,980 | 5,770 | 5,790 | -2.03% | 167,500 | 4275億5991万 | -0.55% |
| 05/19 | 5,860 | 5,990 | 5,860 | 5,910 | +0.85% | 170,600 | 4364億2126万 | +1.42% |
| 05/18 | 5,870 | 6,000 | 5,790 | 5,860 | -1.84% | 259,500 | 4327億2903万 | +0.58% |
| 05/15 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 05/15 | （IR情報）15:30 支配株主等に関する事項について |
| 05/15 | （IR情報）15:30 2026年3月期連結決算説明資料 |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 5,890 | 6,030 | 5,830 | 5,970 | +1.36% | 198,200 | 4408億5193万 | +2.4% |
| 05/14 | 5,950 | 5,950 | 5,840 | 5,890 | -1.17% | 91,500 | 4349億4437万 | +1.03% |
| 05/13 | 5,900 | 5,980 | 5,850 | 5,960 | +0.85% | 197,800 | 4401億1348万 | +2.19% |
| 05/12 | 5,930 | 6,000 | 5,900 | 5,910 | 0% | 117,600 | 4364億2126万 | +1.32% |
| 05/11 | 5,870 | 5,930 | 5,820 | 5,910 | +0.68% | 108,400 | 4364億2126万 | +1.27% |
| 05/08 | 5,970 | 5,970 | 5,860 | 5,870 | -1.68% | 101,700 | 4334億6747万 | +0.58% |
| 05/07 | 5,800 | 5,970 | 5,760 | 5,970 | +3.65% | 86,400 | 4408億5193万 | +2.33% |
| 05/01 | 5,820 | 5,830 | 5,730 | 5,760 | -1.03% | 87,300 | 4253億4457万 | -1.27% |
| 04/30 | 5,930 | 5,930 | 5,820 | 5,820 | -2.02% | 110,100 | 4297億7525万 | -0.38% |
| 04/28 | 5,770 | 5,960 | 5,760 | 5,940 | +2.95% | 86,700 | 4386億3659万 | +1.64% |
| 04/27 | 5,760 | 5,850 | 5,710 | 5,770 | +0.52% | 149,400 | 4260億8302万 | -1.16% |
| 04/24 | 5,660 | 5,760 | 5,660 | 5,740 | +1.41% | 78,600 | 4238億6768万 | -1.63% |
| 04/23 | 5,720 | 5,760 | 5,650 | 5,660 | -1.05% | 104,900 | 4179億6012万 | -3.02% |
| 04/22 | 5,730 | 5,760 | 5,710 | 5,720 | -0.17% | 71,900 | 4223億9079万 | -2.12% |
| 04/21 | 5,710 | 5,730 | 5,670 | 5,730 | 0% | 44,700 | 4231億2924万 | -2.05% |
| 04/20 | 5,820 | 5,840 | 5,710 | 5,730 | -1.55% | 37,100 | 4231億2924万 | -2.07% |
| 04/17 | 5,740 | 5,900 | 5,740 | 5,820 | +1.39% | 68,900 | 4297億7525万 | -0.55% |
| 04/16 | 5,830 | 5,830 | 5,730 | 5,740 | -0.69% | 45,400 | 4238億6768万 | -1.76% |
| 04/15 | 5,710 | 5,790 | 5,680 | 5,780 | +2.12% | 63,700 | 4268億2147万 | -1.1% |
| 04/14 | 5,780 | 5,780 | 5,620 | 5,660 | -2.08% | 91,900 | 4179億6012万 | -3.13% |
| 04/13 | 5,840 | 5,870 | 5,750 | 5,780 | -1.37% | 50,700 | 4268億2147万 | -1.11% |
| 04/10 | 5,890 | 5,910 | 5,820 | 5,860 | -0.85% | 59,400 | 4327億2903万 | +0.41% |
| 04/09 | 5,920 | 5,970 | 5,870 | 5,910 | +0.34% | 67,700 | 4364億2126万 | +1.58% |
| 04/08 | 6,050 | 6,050 | 5,760 | 5,890 | -1.01% | 107,000 | 4349億4437万 | +1.62% |
| 04/07 | 5,960 | 5,990 | 5,870 | 5,950 | -0.5% | 56,100 | 4393億7504万 | +3.08% |
| 04/06 | 6,000 | 6,010 | 5,940 | 5,980 | +0.5% | 49,100 | 4415億9037万 | +4.05% |
| 04/03 | 5,950 | 6,010 | 5,940 | 5,950 | -0.34% | 57,300 | 4393億7504万 | +3.95% |
| 04/02 | 6,000 | 6,040 | 5,940 | 5,970 | -0.5% | 97,600 | 4408億5193万 | +4.74% |
| 04/01 | 5,970 | 6,000 | 5,930 | 6,000 | +1.69% | 68,400 | 4430億6727万 | +5.75% |
| 03/31 | 5,860 | 5,930 | 5,860 | 5,900 | +1.37% | 114,700 | 4356億8281万 | +4.65% |
| 03/30 | 5,830 | 5,840 | 5,770 | 5,820 | -2.51% | 121,700 | 4297億7525万 | +3.6% |
| 03/27 | 5,970 | 6,030 | 5,930 | 5,970 | 0% | 175,000 | 4408億5193万 | +6.47% |
| 03/26 | 5,850 | 5,970 | 5,850 | 5,970 | +1.88% | 81,200 | 4408億5193万 | +6.84% |
| 03/25 | 5,820 | 5,910 | 5,820 | 5,860 | +1.21% | 73,700 | 4327億2903万 | +5.19% |
| 03/24 | 5,800 | 5,820 | 5,730 | 5,790 | +1.58% | 64,700 | 4275億5991万 | +4.16% |
| 03/23 | 5,700 | 5,760 | 5,670 | 5,700 | -0.87% | 72,400 | 4209億1390万 | +2.59% |
| 03/19 | 5,820 | 5,860 | 5,730 | 5,750 | -2.21% | 83,800 | 4246億613万 | +3.45% |
| 03/18 | 5,880 | 5,900 | 5,790 | 5,880 | +0.51% | 103,200 | 4342億592万 | +5.72% |
| 03/17 | （IR情報）15:30 2026年3月期(第103期)配当予想の修正(特別配当)に関するお知らせ |
| 03/17 | （IR情報）15:30 2026年３月期株主優待（特製ＱＵＯカード）のデザイン決定に関するお知らせ |
| 03/17 | 5,820 | 5,870 | 5,720 | 5,850 | +1.56% | 86,300 | 4319億9058万 | +5.29% |
| 03/16 | 5,750 | 5,790 | 5,670 | 5,760 | +0.17% | 97,000 | 4253億4457万 | +3.86% |
| 03/13 | 5,620 | 5,830 | 5,620 | 5,750 | +2.5% | 160,200 | 4246億613万 | +3.79% |
| 03/12 | 5,680 | 5,690 | 5,560 | 5,610 | -2.77% | 152,100 | 4142億6789万 | +1.36% |
| 03/11 | 5,710 | 5,840 | 5,710 | 5,770 | +0.35% | 61,900 | 4260億8302万 | +4.26% |
| 03/10 | 5,700 | 5,800 | 5,660 | 5,750 | +0.88% | 98,300 | 4246億613万 | +4.02% |
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。
