| 2026 |
| 06/03 | 2,098 | 2,098 | 2,046 | 2,056 | -1.63% | 140,300 | 723億581万 | +3.89% |
| 06/02 | 2,067 | 2,090 | 2,037 | 2,090 | +1.31% | 141,900 | 735億153万 | +5.77% |
| 06/01 | （IR情報）16:00 株式会社ディー・ディー・エスの持分法適用関連会社化に関するお知らせ |
| 06/01 | 2,033 | 2,097 | 2,015 | 2,063 | +1.13% | 127,900 | 725億5199万 | +4.56% |
| 05/29 | 2,009 | 2,060 | 2,001 | 2,040 | +1.95% | 94,900 | 717億4312万 | +3.45% |
| 05/28 | 2,016 | 2,016 | 1,976 | 2,001 | -0.05% | 101,700 | 703億7156万 | +1.52% |
| 05/27 | 2,000 | 2,012 | 1,984 | 2,002 | +0.1% | 58,400 | 704億673万 | +1.47% |
| 05/26 | 2,010 | 2,019 | 1,966 | 2,000 | +0.45% | 102,600 | 703億3640万 | +1.32% |
| 05/25 | 2,064 | 2,065 | 1,975 | 1,991 | +2.26% | 210,900 | 700億1988万 | +0.76% |
| 05/22 | （IR情報）16:00 2027年1月期第2四半期(中間期)の連結業績予想の修正(上方修正)および中間配当予想の修正(増配)に関するお知らせ |
| 05/22 | 1,969 | 1,969 | 1,921 | 1,947 | 0% | 44,200 | 684億7248万 | -1.52% |
| 05/21 | 1,948 | 1,969 | 1,947 | 1,947 | +0.31% | 50,400 | 684億7248万 | -1.62% |
| 05/20 | 2,030 | 2,035 | 1,929 | 1,941 | -3.38% | 104,100 | 682億6147万 | -1.97% |
| 05/19 | 1,997 | 2,019 | 1,982 | 2,009 | +2.45% | 96,800 | 706億5291万 | +1.31% |
| 05/18 | 1,951 | 1,972 | 1,936 | 1,961 | +0.72% | 75,400 | 689億6484万 | -1.11% |
| 05/15 | 1,930 | 1,947 | 1,927 | 1,947 | +1.41% | 62,100 | 684億7248万 | -1.91% |
| 05/14 | 1,951 | 1,959 | 1,905 | 1,920 | -1.59% | 77,700 | 675億2294万 | -3.37% |
| 05/13 | 1,957 | 1,971 | 1,946 | 1,951 | -0.41% | 53,000 | 686億1315万 | -1.96% |
| 05/12 | 1,975 | 1,979 | 1,946 | 1,959 | -0.81% | 48,700 | 688億9450万 | -1.56% |
| 05/11 | 1,976 | 1,994 | 1,967 | 1,975 | +0.15% | 65,800 | 694億5719万 | -0.85% |
| 05/08 | 1,947 | 1,990 | 1,947 | 1,972 | +1.75% | 72,700 | 693億5169万 | -0.9% |
| 05/07 | 1,953 | 1,968 | 1,934 | 1,938 | +0.47% | 130,800 | 681億5597万 | -2.47% |
| 05/01 | 1,937 | 1,958 | 1,895 | 1,929 | -0.46% | 81,200 | 678億3945万 | -2.92% |
| 04/30 | 1,944 | 1,962 | 1,928 | 1,938 | -2.02% | 85,900 | 681億5597万 | -2.52% |
| 04/28 | 1,951 | 1,987 | 1,950 | 1,978 | +1.18% | 70,700 | 695億6269万 | -0.5% |
| 04/27 | 1,966 | 1,981 | 1,955 | 1,955 | -0.81% | 99,300 | 687億5383万 | -1.61% |
| 04/24 | 1,977 | 1,981 | 1,950 | 1,971 | -0.4% | 84,000 | 693億1652万 | -0.61% |
| 04/23 | 2,013 | 2,018 | 1,970 | 1,979 | -2.08% | 96,500 | 695億9786万 | -0.2% |
| 04/22 | 2,021 | 2,034 | 2,018 | 2,021 | 0% | 57,300 | 710億7493万 | +1.86% |
| 04/21 | 2,039 | 2,046 | 2,021 | 2,021 | -0.39% | 55,500 | 710億7493万 | +1.92% |
| 04/20 | 2,060 | 2,060 | 2,014 | 2,029 | -0.73% | 55,200 | 713億5627万 | +2.32% |
| 04/17 | 2,032 | 2,066 | 2,032 | 2,044 | +0.59% | 55,700 | 718億8380万 | +3.13% |
| 04/16 | 2,085 | 2,092 | 2,030 | 2,032 | -0.49% | 69,800 | 714億6178万 | +2.47% |
| 04/15 | 2,052 | 2,074 | 2,037 | 2,042 | +0.79% | 67,700 | 718億1346万 | +2.82% |
| 04/14 | 2,005 | 2,028 | 2,002 | 2,026 | +2.32% | 78,500 | 712億5077万 | +1.96% |
| 04/13 | 1,959 | 1,983 | 1,950 | 1,980 | +0.05% | 79,300 | 696億3303万 | -0.3% |
| 04/10 | 2,003 | 2,006 | 1,974 | 1,979 | -1.49% | 72,300 | 695億9786万 | -0.35% |
| 04/09 | 2,050 | 2,050 | 2,007 | 2,009 | -0.79% | 53,500 | 706億5291万 | +1.26% |
| 04/08 | 2,056 | 2,056 | 2,025 | 2,025 | +0.6% | 55,200 | 712億1560万 | +2.32% |
| 04/07 | （5%ルール）SMBC日興証券（0.09%）三井住友DSアセットマネジメント（5.11%） |
| 04/07 | 1,993 | 2,024 | 1,993 | 2,013 | +1% | 49,800 | 707億9358万 | +1.92% |
| 04/06 | 1,997 | 2,000 | 1,984 | 1,993 | +0.61% | 40,700 | 700億9022万 | +1.01% |
| 04/03 | 1,975 | 1,993 | 1,959 | 1,981 | +0.66% | 44,400 | 696億6820万 | +0.41% |
| 04/02 | 1,993 | 2,000 | 1,955 | 1,968 | -1.25% | 73,500 | 692億1101万 | -0.25% |
| 04/01 | 1,950 | 1,993 | 1,950 | 1,993 | +3.43% | 98,300 | 700億9022万 | +1.12% |
| 03/31 | 1,901 | 1,995 | 1,901 | 1,927 | +1.42% | 129,800 | 677億6912万 | -2.03% |
| 03/30 | 1,883 | 1,927 | 1,864 | 1,900 | -2.76% | 150,100 | 668億1958万 | -3.46% |
| 03/27 | 1,931 | 1,960 | 1,931 | 1,954 | +1.19% | 134,100 | 687億1866万 | -1.01% |
| 03/26 | 1,940 | 1,944 | 1,912 | 1,931 | -1.33% | 84,100 | 679億979万 | -2.33% |
| 03/25 | 1,941 | 1,961 | 1,933 | 1,957 | +0.98% | 107,900 | 688億2416万 | -1.11% |
| 03/24 | 1,922 | 1,944 | 1,914 | 1,938 | +3.75% | 123,300 | 681億5597万 | -2.17% |
| 03/23 | （IR情報）17:30 株式報酬型ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 03/23 | 1,930 | 1,930 | 1,868 | 1,868 | -4.94% | 208,500 | 656億9419万 | -5.75% |
| 03/19 | 1,980 | 1,992 | 1,965 | 1,965 | -1.95% | 152,600 | 691億551万 | -1.16% |
| 03/18 | 1,990 | 2,007 | 1,987 | 2,004 | +0.05% | 161,200 | 704億7707万 | +0.55% |
| 03/17 | 2,010 | 2,020 | 1,994 | 2,003 | -0.84% | 154,500 | 704億4190万 | +0.5% |
| 03/16 | 2,013 | 2,053 | 2,006 | 2,020 | +0.85% | 157,100 | 710億3976万 | +1.35% |
| 03/13 | 2,089 | 2,093 | 1,965 | 2,003 | -3.52% | 385,800 | 704億4190万 | +0.45% |
| 03/12 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(連結) |
| 03/12 | 2,066 | 2,088 | 2,052 | 2,076 | -1.38% | 184,700 | 730億918万 | +3.96% |
| 03/11 | 2,079 | 2,152 | 2,071 | 2,105 | +2.04% | 238,900 | 740億2906万 | +5.25% |
| 03/10 | 2,039 | 2,078 | 2,015 | 2,063 | +3.2% | 150,300 | 725億5199万 | +3% |
| 03/09 | 1,936 | 2,024 | 1,917 | 1,999 | +1.68% | 315,300 | 703億123万 | -0.45% |
| 03/06 | （IR情報）17:00 業績予想の修正および期末配当予想の修正(増配)に関するお知らせ |
| 03/06 | （5%ルール）SMBC日興証券（0.32%）三井住友DSアセットマネジメント（6%） |
| 03/06 | （IR情報）15:30 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ |
| 03/06 | 1,931 | 1,979 | 1,921 | 1,966 | +1.81% | 88,200 | 691億4068万 | -2.53% |
| 03/05 | 1,937 | 1,954 | 1,920 | 1,931 | +2.22% | 85,800 | 679億979万 | -4.88% |
| 03/04 | 1,906 | 1,914 | 1,865 | 1,889 | -1.46% | 169,100 | 664億3272万 | -7.58% |
| 03/03 | 1,950 | 1,951 | 1,908 | 1,917 | -2.44% | 136,400 | 674億1743万 | -6.94% |
| 03/02 | 1,950 | 1,988 | 1,932 | 1,965 | -1.6% | 172,000 | 691億551万 | -5.44% |
| 02/27 | 1,995 | 2,015 | 1,975 | 1,997 | +0.91% | 187,600 | 702億3089万 | -4.63% |
| 02/26 | 1,941 | 1,979 | 1,930 | 1,979 | +3.02% | 167,300 | 695億9786万 | -6.12% |
| 02/25 | 1,910 | 1,930 | 1,897 | 1,921 | +1.05% | 146,800 | 675億5811万 | -9.6% |
| 02/24 | 1,929 | 1,938 | 1,883 | 1,901 | -2.81% | 166,900 | 668億5474万 | -11.42% |
| 02/20 | 2,004 | 2,008 | 1,956 | 1,956 | -3.88% | 146,900 | 687億8899万 | -9.78% |
| 02/19 | 2,032 | 2,040 | 2,003 | 2,035 | +0.25% | 130,700 | 715億6728万 | -6.95% |
| 02/18 | 1,995 | 2,040 | 1,994 | 2,030 | +1.75% | 156,600 | 713億9144万 | -7.85% |
| 02/17 | 1,978 | 2,000 | 1,959 | 1,995 | +0.25% | 149,200 | 701億6055万 | -10.09% |
| 02/16 | 1,965 | 1,994 | 1,956 | 1,990 | +0.76% | 161,200 | 699億8471万 | -10.92% |
| 02/13 | 2,018 | 2,034 | 1,962 | 1,975 | -2.32% | 208,800 | 694億5719万 | -12.26% |
| 02/12 | 2,052 | 2,055 | 2,007 | 2,022 | -2.65% | 202,500 | 711億1010万 | -10.89% |
| 02/10 | 2,025 | 2,079 | 2,019 | 2,077 | +3.8% | 325,200 | 730億4435万 | -9.1% |
| 02/09 | 2,049 | 2,050 | 1,995 | 2,001 | +0.05% | 188,300 | 703億7156万 | -12.96% |
| 02/06 | 2,040 | 2,042 | 1,986 | 2,000 | -3.1% | 212,500 | 703億3640万 | -13.68% |
| 02/05 | 2,079 | 2,086 | 2,054 | 2,064 | -0.15% | 202,700 | 725億8716万 | -11.61% |
| 02/04 | 2,126 | 2,159 | 2,058 | 2,067 | -3.99% | 201,500 | 726億9266万 | -12.04% |
| 02/03 | 2,171 | 2,194 | 2,141 | 2,153 | -0.78% | 152,200 | 757億1713万 | -8.96% |
| 02/02 | 2,202 | 2,212 | 2,160 | 2,170 | -1.45% | 124,500 | 782億4933万 | -8.67% |
| 01/30 | 2,216 | 2,219 | 2,186 | 2,202 | -0.68% | 97,100 | 794億323万 | -7.83% |
| 01/29 | 2,251 | 2,251 | 2,176 | 2,217 | -2.93% | 158,900 | 799億4413万 | -7.63% |
| 01/28 | 2,270 | 2,306 | 2,267 | 2,284 | -0.13% | 231,000 | 823億6012万 | -5.15% |
| 01/27 | 2,301 | 2,320 | 2,286 | 2,287 | -0.57% | 116,200 | 824億6830万 | -5.18% |
| 01/26 | 2,335 | 2,339 | 2,300 | 2,300 | -2.58% | 128,100 | 829億3708万 | -4.88% |
| 01/23 | 2,362 | 2,385 | 2,357 | 2,361 | +0.13% | 83,400 | 851億3671万 | -2.52% |
| 01/22 | 2,341 | 2,371 | 2,331 | 2,358 | +0.04% | 87,100 | 850億2853万 | -2.72% |
| 01/21 | 2,379 | 2,386 | 2,331 | 2,357 | -2.04% | 82,800 | 849億9247万 | -2.72% |
| 01/20 | 2,424 | 2,445 | 2,405 | 2,406 | -0.99% | 67,700 | 867億5939万 | -0.62% |
| 01/19 | 2,459 | 2,467 | 2,430 | 2,430 | -1.22% | 43,900 | 876億2482万 | +0.58% |
| 01/16 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
| 01/16 | 2,418 | 2,460 | 2,415 | 2,460 | +0.99% | 74,000 | 887億661万 | +2.07% |
| 01/15 | 2,420 | 2,438 | 2,414 | 2,436 | +0.08% | 56,800 | 878億4118万 | +1.42% |
| 01/14 | 2,420 | 2,447 | 2,412 | 2,434 | +0.5% | 83,100 | 877億6906万 | +1.71% |
| 01/13 | 2,429 | 2,436 | 2,386 | 2,422 | +1.59% | 94,000 | 873億3635万 | +1.51% |
| 01/09 | 2,420 | 2,434 | 2,378 | 2,384 | -1.49% | 104,200 | 859億6608万 | +0.17% |
| 01/08 | 2,414 | 2,433 | 2,409 | 2,420 | -0.12% | 62,600 | 872億6423万 | +1.81% |
| 01/07 | 2,420 | 2,446 | 2,414 | 2,423 | +0.25% | 72,100 | 873億7241万 | +2.15% |
| 01/06 | 2,421 | 2,442 | 2,417 | 2,417 | -0.17% | 61,700 | 871億5605万 | +2.2% |
| 01/05 | 2,439 | 2,448 | 2,421 | 2,421 | -0.86% | 48,100 | 873億29万 | +2.63% |
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。
