| 2026 |
| 07/16 | 3,695 | 3,735 | 3,665 | 3,685 | -0.14% | 55,700 | 1616億3558万 | +0.71% |
| 07/15 | 3,715 | 3,720 | 3,680 | 3,690 | +0.41% | 67,600 | 1618億5489万 | +0.71% |
| 07/14 | 3,665 | 3,720 | 3,650 | 3,675 | +1.38% | 152,400 | 1611億9695万 | +0.22% |
| 07/13 | 3,660 | 3,670 | 3,610 | 3,625 | -0.68% | 95,900 | 1590億379万 | -1.23% |
| 07/10 | 3,690 | 3,690 | 3,630 | 3,650 | -0.27% | 96,500 | 1601億37万 | -0.76% |
| 07/09 | 3,635 | 3,705 | 3,605 | 3,660 | +0.69% | 184,200 | 1605億3900万 | -0.65% |
| 07/08 | 3,650 | 3,670 | 3,635 | 3,635 | -0.41% | 97,800 | 1594億4242万 | -1.49% |
| 07/07 | 3,625 | 3,665 | 3,605 | 3,650 | +0.69% | 87,800 | 1601億37万 | -1.32% |
| 07/06 | 3,600 | 3,645 | 3,575 | 3,625 | +0.42% | 76,100 | 1590億379万 | -2.21% |
| 07/03 | 3,660 | 3,660 | 3,595 | 3,610 | +0.42% | 104,500 | 1583億4584万 | -2.85% |
| 07/02 | 3,620 | 3,630 | 3,590 | 3,595 | +1.27% | 85,900 | 1576億8790万 | -3.54% |
| 07/01 | 3,580 | 3,580 | 3,500 | 3,550 | -1.25% | 154,800 | 1557億1406万 | -4.95% |
| 06/30 | 3,650 | 3,650 | 3,590 | 3,595 | -1.37% | 77,500 | 1576億8790万 | -3.93% |
| 06/29 | 3,635 | 3,685 | 3,630 | 3,645 | +1.25% | 100,100 | 1598億8105万 | -2.75% |
| 06/26 | 3,630 | 3,630 | 3,565 | 3,600 | -0.69% | 96,900 | 1579億721万 | -4% |
| 06/25 | 3,650 | 3,695 | 3,600 | 3,625 | +0.14% | 86,100 | 1590億379万 | -3.51% |
| 06/24 | （IR情報）15:30 人事異動に関するお知らせ |
| 06/24 | 3,650 | 3,675 | 3,620 | 3,620 | -0.82% | 62,100 | 1587億8447万 | -3.8% |
| 06/23 | 3,650 | 3,655 | 3,615 | 3,650 | -0.95% | 69,700 | 1601億37万 | -3.18% |
| 06/22 | 3,705 | 3,710 | 3,665 | 3,685 | -0.81% | 69,100 | 1616億3558万 | -2.46% |
| 06/19 | 3,705 | 3,730 | 3,665 | 3,715 | +0.13% | 60,500 | 1629億5147万 | -1.82% |
| 06/18 | 3,705 | 3,750 | 3,690 | 3,710 | +0.13% | 85,500 | 1627億3216万 | -2.14% |
| 06/17 | 3,745 | 3,750 | 3,690 | 3,705 | -0.67% | 43,500 | 1625億1284万 | -2.4% |
| 06/16 | 3,720 | 3,750 | 3,710 | 3,730 | -0.93% | 57,800 | 1636億942万 | -1.84% |
| 06/15 | 3,800 | 3,800 | 3,755 | 3,765 | -0.4% | 41,900 | 1651億4463万 | -0.97% |
| 06/12 | 3,830 | 3,830 | 3,755 | 3,780 | -0.66% | 119,700 | 1658億257万 | -0.68% |
| 06/11 | 3,815 | 3,820 | 3,780 | 3,805 | +1.06% | 77,200 | 1668億9915万 | -0.11% |
| 06/10 | 3,755 | 3,800 | 3,745 | 3,765 | +0.27% | 65,100 | 1651億4463万 | -1.26% |
| 06/09 | 3,835 | 3,840 | 3,720 | 3,755 | -1.57% | 76,900 | 1647億600万 | -1.55% |
| 06/08 | 3,800 | 3,840 | 3,775 | 3,815 | -0.13% | 76,400 | 1673億3778万 | -0.05% |
| 06/05 | 3,840 | 3,870 | 3,795 | 3,820 | +0.39% | 57,600 | 1675億5710万 | -0.03% |
| 06/04 | 3,840 | 3,860 | 3,805 | 3,805 | -1.17% | 51,300 | 1668億9915万 | -0.44% |
| 06/03 | 3,810 | 3,880 | 3,810 | 3,850 | 0% | 64,800 | 1688億7299万 | +0.63% |
| 06/02 | 3,855 | 3,885 | 3,815 | 3,850 | -0.26% | 84,600 | 1688億7299万 | +0.52% |
| 06/01 | 3,860 | 3,895 | 3,845 | 3,860 | -0.77% | 86,100 | 1693億1162万 | +0.68% |
| 05/29 | 3,790 | 3,935 | 3,785 | 3,890 | +2.64% | 164,000 | 1706億2752万 | +1.33% |
| 05/28 | 3,720 | 3,795 | 3,705 | 3,790 | +1.74% | 102,300 | 1662億4120万 | -1.35% |
| 05/27 | 3,715 | 3,750 | 3,675 | 3,725 | -0.4% | 119,300 | 1633億9010万 | -3.3% |
| 05/26 | 3,705 | 3,745 | 3,700 | 3,740 | +0.94% | 76,900 | 1640億4805万 | -3.21% |
| 05/25 | 3,750 | 3,750 | 3,675 | 3,705 | -1.33% | 113,300 | 1625億1284万 | -4.39% |
| 05/22 | 3,755 | 3,775 | 3,715 | 3,755 | -0.53% | 91,100 | 1647億600万 | -3.35% |
| 05/21 | 3,785 | 3,800 | 3,755 | 3,775 | -0.79% | 70,900 | 1655億8326万 | -3.03% |
| 05/20 | 3,825 | 3,855 | 3,765 | 3,805 | -0.91% | 79,000 | 1668億9915万 | -2.44% |
| 05/19 | 3,880 | 3,880 | 3,805 | 3,840 | -0.13% | 91,000 | 1684億3436万 | -1.74% |
| 05/18 | 3,890 | 3,910 | 3,845 | 3,845 | -1.16% | 67,800 | 1686億5368万 | -1.79% |
| 05/15 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | 3,830 | 3,890 | 3,815 | 3,890 | +1.7% | 94,700 | 1706億2752万 | -0.79% |
| 05/14 | 3,810 | 3,855 | 3,800 | 3,825 | +0.26% | 56,700 | 1677億7641万 | -2.55% |
| 05/13 | 3,800 | 3,855 | 3,785 | 3,815 | +0.66% | 60,100 | 1673億3778万 | -2.93% |
| 05/12 | 3,860 | 3,860 | 3,790 | 3,790 | -1.81% | 50,500 | 1662億4120万 | -3.68% |
| 05/11 | 3,825 | 3,865 | 3,820 | 3,860 | +0.52% | 60,600 | 1693億1162万 | -2.06% |
| 05/08 | 3,875 | 3,925 | 3,815 | 3,840 | -1.66% | 85,600 | 1684億3436万 | -2.59% |
| 05/07 | 3,810 | 3,940 | 3,745 | 3,905 | +3.03% | 159,400 | 1712億8546万 | -0.99% |
| 05/01 | 3,775 | 3,850 | 3,720 | 3,790 | -1.43% | 209,100 | 1662億4120万 | -3.95% |
| 04/30 | （IR情報）15:30 2026年3月期本決算説明資料 |
| 04/30 | （IR情報）15:30 配当方針の変更および配当予想の修正に関するお知らせ |
| 04/30 | （IR情報）15:30 人事異動に関するお知らせ |
| 04/30 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | 3,885 | 3,890 | 3,825 | 3,845 | -1.66% | 108,000 | 1686億5368万 | -2.71% |
| 04/28 | 3,870 | 3,910 | 3,870 | 3,910 | +1.43% | 65,500 | 1715億478万 | -1.16% |
| 04/27 | 3,885 | 3,920 | 3,850 | 3,855 | -1.15% | 68,500 | 1690億9231万 | -2.58% |
| 04/24 | 3,930 | 3,935 | 3,895 | 3,900 | -1.02% | 50,000 | 1710億6615万 | -1.44% |
| 04/23 | 3,910 | 3,940 | 3,900 | 3,940 | -0.13% | 75,700 | 1728億2067万 | -0.48% |
| 04/22 | 4,000 | 4,000 | 3,945 | 3,945 | -1% | 38,300 | 1730億3999万 | -0.35% |
| 04/21 | 3,990 | 4,005 | 3,970 | 3,985 | 0% | 45,500 | 1747億9451万 | +0.71% |
| 04/20 | 4,040 | 4,040 | 3,965 | 3,985 | -1.12% | 55,300 | 1747億9451万 | +0.81% |
| 04/17 | 4,010 | 4,050 | 4,010 | 4,030 | +0.37% | 53,900 | 1767億6835万 | +2.03% |
| 04/16 | 4,040 | 4,060 | 4,000 | 4,015 | 0% | 73,700 | 1761億1041万 | +1.77% |
| 04/15 | 3,995 | 4,030 | 3,985 | 4,015 | +1.13% | 76,700 | 1761億1041万 | +1.83% |
| 04/14 | 3,960 | 4,000 | 3,945 | 3,970 | +0.25% | 38,400 | 1741億3657万 | +0.79% |
| 04/13 | 3,940 | 3,960 | 3,930 | 3,960 | +0.51% | 55,500 | 1736億9793万 | +0.61% |
| 04/10 | 3,995 | 4,005 | 3,925 | 3,940 | -1.62% | 54,700 | 1728億2067万 | +0.1% |
| 04/09 | 4,040 | 4,040 | 3,985 | 4,005 | -0.37% | 51,700 | 1756億7177万 | +1.75% |
| 04/08 | 4,045 | 4,045 | 4,010 | 4,020 | +0.75% | 47,200 | 1763億2972万 | +2.24% |
| 04/07 | 3,985 | 4,005 | 3,975 | 3,990 | +0.13% | 42,600 | 1750億1383万 | +1.58% |
| 04/07 | （空売り報告）Citigroup Global Markets Limited 217,719株（0.49%）-0.05%義務消失 |
| 04/06 | 3,990 | 3,995 | 3,960 | 3,985 | +0.63% | 31,900 | 1747億9451万 | +1.4% |
| 04/03 | 3,960 | 3,985 | 3,950 | 3,960 | +0.89% | 24,300 | 1736億9793万 | +0.66% |
| 04/02 | 3,950 | 3,965 | 3,915 | 3,925 | -0.63% | 45,600 | 1721億6273万 | -0.25% |
| 04/01 | 3,900 | 3,950 | 3,880 | 3,950 | +1.54% | 62,400 | 1732億5930万 | +0.3% |
| 03/31 | 3,880 | 3,915 | 3,870 | 3,890 | +0.39% | 112,800 | 1706億2752万 | -1.24% |
| 03/30 | 3,815 | 3,875 | 3,780 | 3,875 | -2.52% | 84,800 | 1699億6957万 | -1.75% |
| 03/27 | （IR情報）15:30 機構改革および代表取締役の異動・役員人事に関するお知らせ |
| 03/27 | （IR情報）15:30 内部統制システムの基本方針の一部改定に関する決議のお知らせ |
| 03/27 | 3,950 | 3,995 | 3,935 | 3,975 | +1.02% | 94,200 | 1743億5588万 | +0.63% |
| 03/26 | 3,940 | 3,960 | 3,910 | 3,935 | -0.25% | 57,400 | 1726億136万 | -0.38% |
| 03/25 | 3,920 | 3,975 | 3,920 | 3,945 | +0.64% | 57,500 | 1730億3999万 | -0.1% |
| 03/24 | 3,915 | 3,955 | 3,900 | 3,920 | +1.29% | 59,600 | 1719億4341万 | -0.73% |
| 03/23 | 3,900 | 3,900 | 3,800 | 3,870 | -1.9% | 116,800 | 1697億5025万 | -2% |
| 03/19 | 3,920 | 3,985 | 3,910 | 3,945 | +0.25% | 264,100 | 1730億3999万 | -0.25% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 237,919株（0.54%）新規 |
| 03/18 | 3,915 | 3,935 | 3,900 | 3,935 | +0.9% | 54,100 | 1726億136万 | -0.58% |
| 03/17 | 3,915 | 3,940 | 3,900 | 3,900 | +0.13% | 63,800 | 1710億6615万 | -1.54% |
| 03/16 | 3,905 | 3,940 | 3,890 | 3,895 | -0.26% | 60,400 | 1708億4683万 | -1.77% |
| 03/13 | 3,880 | 3,935 | 3,850 | 3,905 | +0.26% | 68,600 | 1712億8546万 | -1.69% |
| 03/12 | 3,915 | 3,940 | 3,870 | 3,895 | -1.64% | 102,800 | 1708億4683万 | -2.01% |
| 03/11 | 3,950 | 3,975 | 3,925 | 3,960 | +0.89% | 55,300 | 1736億9793万 | -0.5% |
| 03/10 | 3,925 | 3,950 | 3,910 | 3,925 | +0.51% | 60,400 | 1721億6273万 | -1.36% |
| 03/09 | 3,820 | 3,930 | 3,820 | 3,905 | -1.39% | 90,500 | 1712億8546万 | -1.71% |
| 03/06 | 3,910 | 3,960 | 3,900 | 3,960 | +0.64% | 40,800 | 1736億9793万 | -0.2% |
| 03/05 | 3,950 | 3,960 | 3,915 | 3,935 | +0.64% | 74,600 | 1726億136万 | -0.71% |
| 03/04 | 3,880 | 3,935 | 3,820 | 3,910 | +0.13% | 89,100 | 1715億478万 | -1.31% |
| 03/03 | 3,975 | 3,975 | 3,895 | 3,905 | -3.46% | 160,700 | 1712億8546万 | -1.44% |
| 03/02 | 4,040 | 4,065 | 4,005 | 4,045 | -0.98% | 63,500 | 1774億2630万 | +2.07% |
| 02/27 | 4,055 | 4,110 | 4,020 | 4,085 | +2.25% | 164,100 | 1791億8082万 | +3.23% |
| 02/26 | 3,990 | 4,045 | 3,970 | 3,995 | +0.13% | 61,100 | 1752億3314万 | +1.11% |
| 02/25 | 3,960 | 3,990 | 3,930 | 3,990 | +0.38% | 66,900 | 1750億1383万 | +1.09% |
| 02/24 | 4,000 | 4,020 | 3,955 | 3,975 | -0.75% | 64,300 | 1743億5588万 | +0.79% |
| 02/20 | 3,990 | 4,060 | 3,985 | 4,005 | -0.62% | 55,300 | 1756億7177万 | +1.68% |
| 02/19 | 3,980 | 4,060 | 3,965 | 4,030 | +1.26% | 104,600 | 1767億6835万 | +2.41% |
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。
