| 2026 |
| 03/06 | 3,360 | 3,374 | 3,320 | 3,374 | +0.27% | 598,600 | 2631億7200万 | -1.72% |
| 03/05 | 3,406 | 3,415 | 3,360 | 3,365 | +0.39% | 417,500 | 2624億7000万 | -2.12% |
| 03/04 | 3,380 | 3,380 | 3,325 | 3,352 | -0.95% | 497,300 | 2614億5600万 | -2.78% |
| 03/03 | 3,438 | 3,438 | 3,380 | 3,384 | -1.57% | 441,800 | 2639億5200万 | -2.14% |
| 03/02 | 3,395 | 3,442 | 3,384 | 3,438 | -0.03% | 470,200 | 2681億6400万 | -0.89% |
| 02/27 | 3,418 | 3,439 | 3,391 | 3,439 | +1.45% | 541,500 | 2682億4200万 | -1.09% |
| 02/26 | 3,375 | 3,405 | 3,368 | 3,390 | +0.59% | 746,500 | 2644億2000万 | -2.7% |
| 02/25 | 3,365 | 3,376 | 3,350 | 3,370 | +0.9% | 378,800 | 2628億6000万 | -3.58% |
| 02/24 | 3,384 | 3,392 | 3,336 | 3,340 | -0.89% | 433,300 | 2605億2000万 | -4.76% |
| 02/20 | 3,376 | 3,376 | 3,351 | 3,370 | -0.18% | 293,700 | 2628億6000万 | -4.29% |
| 02/19 | 3,378 | 3,384 | 3,353 | 3,376 | +0.09% | 349,600 | 2633億2800万 | -4.47% |
| 02/18 | 3,403 | 3,403 | 3,370 | 3,373 | -0.15% | 321,400 | 2630億9400万 | -4.91% |
| 02/17 | 3,403 | 3,408 | 3,375 | 3,378 | -1% | 346,200 | 2634億8400万 | -5.09% |
| 02/16 | 3,432 | 3,442 | 3,400 | 3,412 | -0.29% | 471,400 | 2661億3600万 | -4.37% |
| 02/13 | 3,471 | 3,478 | 3,412 | 3,422 | -1.92% | 461,300 | 2669億1600万 | -4.28% |
| 02/12 | 3,548 | 3,560 | 3,486 | 3,489 | -2.1% | 466,700 | 2721億4200万 | -2.6% |
| 02/10 | 3,567 | 3,585 | 3,551 | 3,564 | +0.76% | 173,000 | 2779億9200万 | -0.59% |
| 02/09 | 3,555 | 3,558 | 3,513 | 3,537 | +1.2% | 211,500 | 2758億8600万 | -1.31% |
| 02/06 | 3,535 | 3,542 | 3,493 | 3,495 | -0.54% | 323,500 | 2726億1000万 | -2.51% |
| 02/05 | 3,530 | 3,547 | 3,509 | 3,514 | +0.4% | 273,300 | 2740億9200万 | -2.06% |
| 02/04 | 3,500 | 3,541 | 3,486 | 3,500 | -0.71% | 254,700 | 2730億 | -2.51% |
| 02/03 | 3,490 | 3,535 | 3,485 | 3,525 | +1.21% | 246,400 | 2749億5000万 | -1.89% |
| 02/02 | 3,517 | 3,523 | 3,474 | 3,483 | +0.72% | 318,700 | 2716億7400万 | -3.09% |
| 01/30 | 3,480 | 3,483 | 3,430 | 3,458 | -0.46% | 416,600 | 2697億2400万 | -3.89% |
| 01/29 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）11:30 2026年3月期第3四半期決算説明資料 |
| 01/29 | 3,501 | 3,547 | 3,404 | 3,474 | -0.83% | 658,200 | 2709億7200万 | -3.55% |
| 01/28 | 3,583 | 3,586 | 3,503 | 3,503 | -3.02% | 364,200 | 2732億3400万 | -2.86% |
| 01/27 | 3,601 | 3,631 | 3,583 | 3,612 | +0.06% | 229,600 | 2817億3600万 | +0.14% |
| 01/26 | 3,638 | 3,644 | 3,610 | 3,610 | -1.45% | 182,500 | 2815億8000万 | +0.19% |
| 01/23 | 3,654 | 3,667 | 3,642 | 3,663 | +0.74% | 201,600 | 2857億1400万 | +1.75% |
| 01/22 | 3,628 | 3,653 | 3,625 | 3,636 | +0.5% | 224,200 | 2836億800万 | +1.17% |
| 01/21 | 3,619 | 3,634 | 3,600 | 3,618 | -0.85% | 206,500 | 2822億400万 | +0.86% |
| 01/20 | 3,668 | 3,674 | 3,649 | 3,649 | -0.76% | 260,400 | 2846億2200万 | +1.93% |
| 01/19 | 3,689 | 3,697 | 3,669 | 3,677 | -0.33% | 287,300 | 2868億600万 | +2.94% |
| 01/16 | 3,673 | 3,701 | 3,670 | 3,689 | -0.27% | 227,200 | 2877億4200万 | +3.54% |
| 01/15 | 3,692 | 3,709 | 3,676 | 3,699 | +0.19% | 291,800 | 2885億2200万 | +4.11% |
| 01/14 | 3,677 | 3,718 | 3,670 | 3,692 | +0.41% | 297,700 | 2879億7600万 | +4.29% |
| 01/13 | 3,650 | 3,694 | 3,630 | 3,677 | +1.94% | 547,900 | 2868億600万 | +4.13% |
| 01/09 | （5%ルール）オービス・インベストメント・マネジメント・リミテ…（5.22%） |
| 01/09 | 3,582 | 3,607 | 3,582 | 3,607 | +0.7% | 231,600 | 2813億4600万 | +2.41% |
| 01/08 | 3,580 | 3,595 | 3,573 | 3,582 | -0.08% | 246,000 | 2793億9600万 | +1.91% |
| 01/07 | 3,575 | 3,599 | 3,557 | 3,585 | +0.2% | 320,800 | 2796億3000万 | +2.14% |
| 01/06 | 3,563 | 3,582 | 3,546 | 3,578 | +0.96% | 321,700 | 2790億8400万 | +2.08% |
| 01/05 | 3,546 | 3,558 | 3,515 | 3,544 | -0.06% | 397,300 | 2764億3200万 | +1.23% |
| 2025 |
| 12/30 | 3,578 | 3,578 | 3,546 | 3,546 | -0.89% | 210,200 | 2765億8800万 | +1.37% |
| 12/29 | 3,579 | 3,579 | 3,552 | 3,578 | +0.36% | 238,500 | 2790億8400万 | +2.43% |
| 12/26 | 3,565 | 3,575 | 3,549 | 3,565 | 0% | 144,300 | 2780億7000万 | +2.21% |
| 12/25 | 3,555 | 3,574 | 3,540 | 3,565 | +0.08% | 158,000 | 2780億7000万 | +2.41% |
| 12/24 | 3,599 | 3,599 | 3,539 | 3,562 | -0.72% | 253,600 | 2778億3600万 | +2.59% |
| 12/23 | 3,562 | 3,608 | 3,558 | 3,588 | +0.79% | 225,300 | 2798億6400万 | +3.61% |
| 12/22 | 3,575 | 3,575 | 3,530 | 3,560 | +0.17% | 247,500 | 2776億8000万 | +3.07% |
| 12/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 311,201株（0.39%）-0.29%義務消失 |
| 12/19 | 3,545 | 3,571 | 3,535 | 3,554 | +0.51% | 307,600 | 2772億1200万 | +3.13% |
| 12/18 | 3,535 | 3,552 | 3,517 | 3,536 | +0.4% | 224,100 | 2758億800万 | +2.88% |
| 12/17 | 3,515 | 3,530 | 3,504 | 3,522 | +0.03% | 221,900 | 2747億1600万 | +2.77% |
| 12/16 | 3,516 | 3,541 | 3,505 | 3,521 | +0.14% | 231,700 | 2746億3800万 | +3.04% |
| 12/15 | 3,491 | 3,525 | 3,474 | 3,516 | +1.44% | 233,900 | 2742億4800万 | +3.23% |
| 12/12 | 3,453 | 3,470 | 3,453 | 3,466 | +0.7% | 228,200 | 2703億4800万 | +2.15% |
| 12/11 | 3,488 | 3,492 | 3,437 | 3,442 | -0.2% | 184,500 | 2684億7600万 | +1.74% |
| 12/10 | 3,455 | 3,469 | 3,440 | 3,449 | +0.12% | 227,600 | 2690億2200万 | +2.28% |
| 12/09 | 3,436 | 3,446 | 3,412 | 3,445 | +0.26% | 187,200 | 2687億1000万 | +2.53% |
| 12/08 | 3,418 | 3,448 | 3,402 | 3,436 | +1.18% | 199,200 | 2680億800万 | +2.6% |
| 12/05 | 3,456 | 3,465 | 3,394 | 3,396 | -1.74% | 301,300 | 2648億8800万 | +1.74% |
| 12/04 | 3,443 | 3,460 | 3,434 | 3,456 | +0.47% | 210,400 | 2695億6800万 | +3.94% |
| 12/04 | （空売り報告）J.P. MORGAN SECURITIES PLC 531,001株（0.68%）新規 |
| 12/03 | 3,435 | 3,452 | 3,403 | 3,440 | -0.43% | 399,200 | 2683億2000万 | +3.86% |
| 12/02 | 3,440 | 3,464 | 3,429 | 3,455 | +0.23% | 306,200 | 2694億9000万 | +4.67% |
| 12/01 | 3,465 | 3,482 | 3,438 | 3,447 | -0.52% | 298,500 | 2688億6600万 | +4.77% |
| 11/28 | 3,445 | 3,481 | 3,445 | 3,465 | +0.12% | 217,600 | 2702億7000万 | +5.7% |
| 11/27 | 3,467 | 3,476 | 3,452 | 3,461 | -0.17% | 224,000 | 2699億5800万 | +5.97% |
| 11/26 | 3,435 | 3,485 | 3,435 | 3,467 | +0.7% | 296,500 | 2704億2600万 | +6.58% |
| 11/25 | 3,460 | 3,467 | 3,427 | 3,443 | +0.06% | 357,800 | 2685億5400万 | +6.3% |
| 11/21 | 3,409 | 3,444 | 3,398 | 3,441 | +1.27% | 787,600 | 2683億9800万 | +6.7% |
| 11/20 | 3,375 | 3,401 | 3,360 | 3,398 | +2.13% | 605,200 | 2650億4400万 | +5.82% |
| 11/19 | 3,344 | 3,370 | 3,327 | 3,327 | -0.21% | 433,300 | 2595億600万 | +4% |
| 11/18 | 3,365 | 3,369 | 3,322 | 3,334 | -0.92% | 428,700 | 2600億5200万 | +4.51% |
| 11/17 | 3,343 | 3,370 | 3,329 | 3,365 | +0.24% | 370,600 | 2624億7000万 | +5.75% |
| 11/14 | 3,331 | 3,357 | 3,325 | 3,357 | +0.78% | 385,300 | 2618億4600万 | +5.77% |
| 11/13 | 3,303 | 3,335 | 3,303 | 3,331 | +1.06% | 268,300 | 2598億1800万 | +5.21% |
| 11/12 | 3,281 | 3,324 | 3,280 | 3,296 | +1.04% | 303,900 | 2570億8800万 | +4.37% |
| 11/11 | 3,247 | 3,262 | 3,233 | 3,262 | +0.49% | 205,700 | 2544億3600万 | +3.49% |
| 11/10 | 3,228 | 3,246 | 3,215 | 3,246 | +1.09% | 285,400 | 2531億8800万 | +3.11% |
| 11/07 | 3,219 | 3,222 | 3,180 | 3,211 | +0.38% | 261,300 | 2504億5800万 | +2.13% |
| 11/06 | 3,162 | 3,203 | 3,159 | 3,199 | +1.17% | 411,300 | 2495億2200万 | +1.85% |
| 11/05 | 3,154 | 3,163 | 3,108 | 3,162 | +0.16% | 368,100 | 2466億3600万 | +0.67% |
| 11/04 | 3,147 | 3,168 | 3,134 | 3,157 | -0.13% | 422,000 | 2462億4600万 | +0.41% |
| 10/31 | 3,189 | 3,203 | 3,128 | 3,161 | -0.6% | 629,100 | 2465億5800万 | +0.29% |
| 10/30 | （IR情報）11:30 剰余金の配当(中間配当)および配当予想の修正(期末配当)に関するお知らせ |
| 10/30 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | （IR情報）11:30 2026年3月期第2四半期決算説明資料 |
| 10/30 | 3,061 | 3,269 | 3,060 | 3,180 | +3.92% | 654,000 | 2480億4000万 | +0.66% |
| 10/29 | 3,105 | 3,115 | 3,060 | 3,060 | -2.05% | 382,800 | 2386億8000万 | -3.32% |
| 10/28 | 3,159 | 3,180 | 3,105 | 3,124 | -1.92% | 415,200 | 2436億7200万 | -1.64% |
| 10/27 | 3,175 | 3,192 | 3,171 | 3,185 | +0.31% | 267,700 | 2484億3000万 | 0% |
| 10/24 | 3,147 | 3,181 | 3,146 | 3,175 | +0.92% | 256,700 | 2476億5000万 | -0.53% |
| 10/23 | 3,167 | 3,180 | 3,146 | 3,146 | -0.76% | 232,700 | 2453億8800万 | -1.66% |
| 10/22 | 3,140 | 3,173 | 3,140 | 3,170 | +1.02% | 270,600 | 2472億6000万 | -1.15% |
| 10/21 | 3,105 | 3,138 | 3,102 | 3,138 | +1% | 217,700 | 2447億6400万 | -2.36% |
| 10/20 | 3,121 | 3,134 | 3,104 | 3,107 | +0.52% | 195,600 | 2423億4600万 | -3.6% |
| 10/17 | 3,080 | 3,092 | 3,077 | 3,091 | +0.03% | 229,800 | 2410億9800万 | -4.39% |
| 10/16 | 3,108 | 3,114 | 3,086 | 3,090 | -0.68% | 293,500 | 2410億2000万 | -4.72% |
| 10/15 | 3,104 | 3,128 | 3,102 | 3,111 | +0.23% | 223,700 | 2426億5800万 | -4.37% |
| 10/14 | 3,098 | 3,124 | 3,073 | 3,104 | -0.89% | 386,200 | 2421億1200万 | -4.81% |
| 10/10 | 3,128 | 3,136 | 3,108 | 3,132 | -0.51% | 336,000 | 2442億9600万 | -4.22% |
| 10/09 | 3,160 | 3,169 | 3,136 | 3,148 | -0.69% | 238,400 | 2455億4400万 | -3.97% |
| 10/08 | 3,157 | 3,180 | 3,144 | 3,170 | +1.34% | 218,200 | 2472億6000万 | -3.47% |
| 10/07 | 3,150 | 3,163 | 3,128 | 3,128 | -0.79% | 301,800 | 2439億8400万 | -4.87% |
| 10/02 | （空売り報告）Barclays Bank PLC 365,100株（0.46%）-0.17%義務消失 |
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。
