| 2026 |
| 03/31 | 280 | 322 | 276 | 290 | +3.2% | 2,685,400 | 47億901万 | -7.64% |
| 03/31 | （空売り報告）UBS AG 114,900株（0.7%）+0.14% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 245,500株（1.51%）+0.73% |
| 03/30 | 274 | 283 | 271 | 281 | -3.44% | 156,800 | 45億6287万 | -11.08% |
| 03/30 | （空売り報告）UBS AG 92,000株（0.56%）-0.08% |
| 03/30 | （空売り報告）モルガン・スタンレーMUFG証券 127,200株（0.78%）+0.13% |
| 03/27 | 293 | 294 | 286 | 291 | -1.69% | 231,800 | 47億2525万 | -8.49% |
| 03/26 | 311 | 311 | 292 | 296 | -4.52% | 357,900 | 48億644万 | -7.5% |
| 03/26 | （空売り報告）UBS AG 104,900株（0.64%）-0.07% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 106,700株（0.65%）-0.11% |
| 03/25 | 308 | 318 | 304 | 310 | +1.64% | 194,300 | 50億3377万 | -3.73% |
| 03/25 | （空売り報告）UBS AG 116,900株（0.71%）-0.12% |
| 03/24 | 299 | 306 | 296 | 305 | +3.39% | 285,200 | 49億5258万 | -5.57% |
| 03/24 | （空売り報告）UBS AG 136,300株（0.83%）-0.24% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 124,400株（0.76%）-0.08% |
| 03/23 | 334 | 361 | 294 | 295 | -3.59% | 4,155,900 | 47億9020万 | -8.95% |
| 03/23 | （空売り報告）UBS AG 175,000株（1.07%）再IN |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 137,600株（0.84%）再IN |
| 03/19 | 315 | 315 | 305 | 306 | -4.38% | 115,600 | 49億6882万 | -6.13% |
| 03/18 | 318 | 322 | 316 | 320 | +2.24% | 118,600 | 51億9615万 | -2.14% |
| 03/17 | 325 | 332 | 313 | 313 | -3.69% | 172,900 | 50億8248万 | -4.57% |
| 03/16 | 322 | 326 | 320 | 325 | +1.56% | 80,800 | 52億7734万 | -1.52% |
| 03/13 | 319 | 327 | 316 | 320 | +1.27% | 161,800 | 51億9615万 | -3.32% |
| 03/12 | 319 | 319 | 310 | 316 | -1.86% | 109,900 | 51億3120万 | -4.53% |
| 03/11 | 320 | 327 | 318 | 322 | +3.21% | 86,900 | 52億2862万 | -3.01% |
| 03/10 | 311 | 317 | 310 | 312 | +4% | 122,500 | 50億6624万 | -5.74% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 72,000株（0.44%）-0.1%義務消失 |
| 03/09 | 299 | 302 | 290 | 300 | -4.76% | 221,100 | 48億7139万 | -9.37% |
| 03/06 | 317 | 322 | 309 | 315 | -1.87% | 168,400 | 51億1496万 | -4.83% |
| 03/05 | 312 | 326 | 309 | 321 | +7.72% | 219,700 | 52億1239万 | -3.02% |
| 03/04 | 310 | 312 | 293 | 298 | -7.45% | 333,200 | 48億3891万 | -9.7% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 89,100株（0.54%）再IN |
| 03/03 | 337 | 337 | 321 | 322 | -4.17% | 273,800 | 52億2862万 | -2.42% |
| 03/02 | 337 | 346 | 331 | 336 | -2.61% | 258,800 | 54億5596万 | +1.82% |
| 02/27 | 334 | 347 | 334 | 345 | +2.99% | 195,800 | 56億210万 | +5.18% |
| 02/26 | 332 | 339 | 330 | 335 | +0.9% | 143,900 | 54億3972万 | +2.76% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 76,500株（0.47%）-0.03%義務消失 |
| 02/25 | 338 | 338 | 328 | 332 | -1.78% | 166,200 | 53億9100万 | +2.47% |
| 02/24 | 336 | 340 | 327 | 338 | +0.9% | 195,000 | 54億8843万 | +4.64% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 82,600株（0.5%）再IN |
| 02/20 | 330 | 337 | 321 | 335 | +0.6% | 370,200 | 54億3972万 | +4.36% |
| 02/19 | 341 | 342 | 333 | 333 | -2.92% | 247,400 | 54億724万 | +4.39% |
| 02/18 | 345 | 353 | 338 | 343 | -0.58% | 294,000 | 55億6962万 | +8.2% |
| 02/17 | 345 | 369 | 336 | 345 | +0.29% | 1,106,100 | 56億210万 | +9.87% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 67,000株（0.41%）-0.16%義務消失 |
| 02/16 | （IR情報）15:35 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/16 | （IR情報）15:35 通期業績予想の修正に関するお知らせ |
| 02/16 | 327 | 349 | 321 | 344 | +6.5% | 621,900 | 55億8586万 | +10.61% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 93,600株（0.57%）再IN |
| 02/13 | 339 | 339 | 321 | 323 | -4.72% | 235,500 | 52億4486万 | +4.87% |
| 02/12 | 339 | 343 | 330 | 339 | -0.59% | 346,900 | 55億467万 | +11.15% |
| 02/10 | 338 | 344 | 333 | 341 | -1.45% | 315,300 | 55億3715万 | +12.91% |
| 02/09 | 371 | 371 | 330 | 346 | -4.68% | 749,400 | 56億1834万 | +15.72% |
| 02/06 | 339 | 370 | 323 | 363 | +6.76% | 795,500 | 58億9438万 | +23.05% |
| 02/05 | 341 | 349 | 336 | 340 | +0.59% | 466,000 | 55億2091万 | +16.84% |
| 02/04 | 325 | 375 | 323 | 338 | +4.64% | 3,026,200 | 54億8843万 | +17.77% |
| 02/03 | 308 | 323 | 308 | 323 | +5.9% | 187,200 | 52億4486万 | +14.13% |
| 02/02 | 311 | 314 | 303 | 305 | -0.97% | 108,900 | 49億5258万 | +8.93% |
| 01/30 | 308 | 310 | 303 | 308 | -0.32% | 66,000 | 50億129万 | +10.79% |
| 01/29 | 310 | 313 | 298 | 309 | +0.32% | 151,200 | 50億1753万 | +12.36% |
| 01/28 | 320 | 320 | 306 | 308 | +1.32% | 252,800 | 50億129万 | +13.24% |
| 01/27 | 301 | 305 | 293 | 304 | +0.66% | 113,800 | 49億3634万 | +13.01% |
| 01/26 | 314 | 316 | 300 | 302 | -2.89% | 142,400 | 49億386万 | +13.53% |
| 01/23 | 297 | 311 | 296 | 311 | +6.14% | 194,600 | 50億5001万 | +17.8% |
| 01/22 | 292 | 297 | 291 | 293 | +1.03% | 82,300 | 47億5772万 | +12.69% |
| 01/21 | 284 | 294 | 273 | 290 | +0.35% | 167,400 | 47億901万 | +12.4% |
| 01/20 | 295 | 296 | 287 | 289 | -1.37% | 85,700 | 46億9277万 | +12.89% |
| 01/19 | 287 | 293 | 283 | 293 | +0.69% | 111,700 | 47億5772万 | +15.81% |
| 01/16 | 294 | 295 | 287 | 291 | -0.68% | 152,700 | 47億2525万 | +15.94% |
| 01/15 | 274 | 295 | 273 | 293 | +6.16% | 321,300 | 47億5772万 | +17.67% |
| 01/14 | 270 | 276 | 269 | 276 | +2.22% | 101,500 | 44億8168万 | +12.2% |
| 01/13 | 277 | 277 | 267 | 270 | 0% | 80,600 | 43億8425万 | +10.66% |
| 01/09 | 264 | 275 | 262 | 270 | +2.27% | 230,400 | 43億8425万 | +11.11% |
| 01/08 | 260 | 266 | 257 | 264 | +1.15% | 85,400 | 42億8682万 | +9.54% |
| 01/07 | 256 | 261 | 254 | 261 | +0.38% | 96,900 | 42億3811万 | +8.75% |
| 01/06 | 263 | 266 | 256 | 260 | -1.14% | 119,200 | 42億2187万 | +8.79% |
| 01/05 | 257 | 264 | 254 | 263 | +3.14% | 151,300 | 42億7058万 | +10.5% |
| 2025 |
| 12/30 | 253 | 259 | 249 | 255 | +0.79% | 91,200 | 41億4068万 | +7.59% |
| 12/29 | 248 | 253 | 247 | 253 | +2.02% | 87,900 | 41億820万 | +7.2% |
| 12/26 | 243 | 249 | 240 | 248 | +2.06% | 106,700 | 40億2701万 | +5.53% |
| 12/25 | 245 | 246 | 242 | 243 | -0.82% | 40,700 | 39億4582万 | +3.85% |
| 12/24 | 240 | 246 | 240 | 245 | +2.08% | 39,600 | 39億7830万 | +5.15% |
| 12/23 | 243 | 249 | 240 | 240 | 0% | 100,600 | 38億9711万 | +3.45% |
| 12/22 | 238 | 243 | 237 | 240 | +0.42% | 110,600 | 38億9711万 | +3.45% |
| 12/19 | 232 | 239 | 232 | 239 | +2.58% | 73,300 | 38億8087万 | +3.02% |
| 12/18 | 235 | 235 | 230 | 233 | 0% | 22,700 | 37億8344万 | +0.43% |
| 12/17 | 236 | 237 | 232 | 233 | -1.27% | 22,200 | 37億8344万 | 0% |
| 12/16 | 234 | 237 | 232 | 236 | +0.85% | 60,400 | 38億3216万 | +1.29% |
| 12/15 | 231 | 235 | 231 | 234 | +0.43% | 49,600 | 37億9968万 | +0.43% |
| 12/12 | 232 | 233 | 231 | 233 | +0.87% | 30,200 | 37億8344万 | 0% |
| 12/11 | 234 | 234 | 229 | 231 | -0.43% | 57,600 | 37億5097万 | -0.86% |
| 12/10 | 232 | 235 | 230 | 232 | 0% | 35,300 | 37億6721万 | -0.43% |
| 12/09 | 239 | 239 | 230 | 232 | +0.43% | 97,100 | 37億6721万 | -0.85% |
| 12/08 | 232 | 234 | 231 | 231 | -0.43% | 35,900 | 37億5097万 | -1.28% |
| 12/05 | 234 | 234 | 231 | 232 | -0.43% | 21,500 | 37億6721万 | -1.28% |
| 12/04 | 231 | 235 | 230 | 233 | +1.3% | 27,700 | 37億8344万 | -0.85% |
| 12/03 | 232 | 233 | 228 | 230 | 0% | 28,200 | 37億3473万 | -2.54% |
| 12/02 | 237 | 237 | 230 | 230 | -2.95% | 54,200 | 37億3473万 | -2.95% |
| 12/01 | 240 | 240 | 235 | 237 | -0.84% | 62,900 | 38億4840万 | -0.42% |
| 11/28 | 236 | 240 | 236 | 239 | +1.27% | 50,500 | 38億8087万 | 0% |
| 11/27 | 230 | 237 | 230 | 236 | +2.61% | 67,400 | 38億3216万 | -1.26% |
| 11/26 | 227 | 230 | 227 | 230 | +1.77% | 29,100 | 37億3473万 | -3.77% |
| 11/25 | 228 | 232 | 226 | 226 | 0% | 73,000 | 36億6978万 | -5.83% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,300株（0.46%）-0.08%義務消失 |
| 11/21 | 224 | 227 | 223 | 226 | +0.44% | 39,500 | 36億6978万 | -5.83% |
| 11/20 | 225 | 229 | 222 | 225 | 0% | 87,300 | 36億5354万 | -6.64% |
| 11/19 | 221 | 225 | 218 | 225 | +0.9% | 92,600 | 36億5354万 | -7.02% |
| 11/18 | 230 | 232 | 223 | 223 | -3.04% | 163,600 | 36億2106万 | -7.85% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,900株（0.54%）-0.13% |
| 11/17 | 242 | 242 | 229 | 230 | -4.17% | 291,000 | 37億3473万 | -5.35% |
| 11/14 | （IR情報）15:35 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 245 | 248 | 236 | 240 | -2.44% | 332,700 | 38億9711万 | -1.23% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,900株（0.67%）+0.09% |
| 11/13 | 247 | 250 | 244 | 246 | +0.41% | 130,200 | 39億9454万 | +1.23% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,400株（0.58%）再IN |
| 11/12 | 243 | 246 | 239 | 245 | +1.24% | 126,000 | 39億7830万 | +0.82% |
| 11/11 | 241 | 244 | 238 | 242 | +0.83% | 77,600 | 39億2959万 | -0.41% |
| 11/10 | 238 | 242 | 238 | 240 | +1.27% | 53,800 | 38億9711万 | -1.23% |
| 11/07 | 236 | 239 | 235 | 237 | 0% | 71,500 | 38億4840万 | -2.47% |
| 11/06 | 236 | 241 | 232 | 237 | +1.72% | 66,100 | 38億4840万 | -2.47% |
| 11/05 | 235 | 236 | 228 | 233 | -1.27% | 127,600 | 37億8344万 | -4.12% |
| 11/04 | 243 | 243 | 235 | 236 | -2.88% | 84,100 | 38億3216万 | -3.28% |
| 10/31 | 247 | 248 | 242 | 243 | -1.62% | 51,300 | 39億4582万 | -0.41% |
| 10/30 | 243 | 249 | 241 | 247 | +1.23% | 99,800 | 40億1078万 | +1.23% |
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。
