| 2026 |
| 04/03 | 2,237 | 2,287 | 2,163 | 2,186 | -4.42% | 297,600 | 1433億5788万 | -15.14% |
| 04/02 | 2,379 | 2,403 | 2,253 | 2,287 | -4.27% | 323,600 | 1499億8146万 | -12.17% |
| 04/01 | 2,385 | 2,391 | 2,240 | 2,389 | +8.05% | 276,100 | 1566億7062万 | -9.06% |
| 04/01 | 株式分割 1→4 |
| 03/31 | 2,221 | 2,302 | 2,181 | 2,211 | +0.87% | 224,900 | 1449億9738万 | -16.47% |
| 03/30 | 2,140 | 2,228 | 2,040 | 2,192 | -5.21% | 274,700 | 1437億5136万 | -17.96% |
| 03/27 | 2,375 | 2,380 | 2,283 | 2,313 | -3.34% | 272,000 | 1516億5375万 | -14.38% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 138,079株（0.84%）+0.07% |
| 03/26 | 2,513 | 2,535 | 2,378 | 2,393 | -3.33% | 227,200 | 1569億15万 | -12.17% |
| 03/25 | 2,468 | 2,518 | 2,468 | 2,475 | +1.43% | 197,600 | 1623億1050万 | -9.77% |
| 03/25 | （空売り報告）Nomura Asset Management Singapore Limited 82,500株（0.5%）新規 |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 126,879株（0.77%）新規 |
| 03/24 | 2,483 | 2,508 | 2,403 | 2,440 | +2.95% | 232,000 | 1600億1520万 | -11.47% |
| 03/23 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.45%） |
| 03/23 | 2,458 | 2,510 | 2,365 | 2,370 | -8.76% | 264,400 | 1554億2460万 | -14.5% |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,073株（0.24%）-0.53%義務消失 |
| 03/19 | 2,590 | 2,613 | 2,530 | 2,598 | -2.35% | 391,600 | 1703億4405万 | -7.2% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,341株（0.77%）+0.02% |
| 03/18 | 2,605 | 2,673 | 2,590 | 2,660 | +3.2% | 211,600 | 1744億4280万 | -5.3% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 123,841株（0.75%）-0.01% |
| 03/17 | 2,650 | 2,650 | 2,563 | 2,578 | +1.28% | 250,800 | 1690億3245万 | -8.6% |
| 03/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,241株（0.76%）-0.02% |
| 03/16 | 2,578 | 2,610 | 2,505 | 2,545 | -1.93% | 315,600 | 1669億110万 | -10.26% |
| 03/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 128,041株（0.78%）-0.01% |
| 03/13 | （IR情報）11:00 「健康経営優良法人2026（大規模法人部門）」認定のお知らせ（７期連続） |
| 03/13 | 2,580 | 2,638 | 2,573 | 2,595 | -2.26% | 268,400 | 1701億8010万 | -8.88% |
| 03/12 | 2,723 | 2,735 | 2,648 | 2,655 | -2.48% | 185,600 | 1741億1490万 | -7.01% |
| 03/11 | 2,718 | 2,785 | 2,713 | 2,723 | +0.65% | 233,200 | 1785億4155万 | -4.91% |
| 03/10 | 2,715 | 2,740 | 2,648 | 2,705 | +5.46% | 286,400 | 1773億9390万 | -5.42% |
| 03/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 131,041株（0.79%）-0.01% |
| 03/09 | 2,643 | 2,643 | 2,463 | 2,565 | -8.15% | 534,800 | 1682億1270万 | -10.25% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,541株（0.8%）-0.03% |
| 03/06 | 2,833 | 2,840 | 2,730 | 2,793 | -2.87% | 333,600 | 1831億3215万 | -2.22% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 136,941株（0.83%）-0.02% |
| 03/05 | 3,070 | 3,070 | 2,818 | 2,875 | +3.14% | 526,800 | 1885億4250万 | +1.27% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 139,741株（0.85%）-0.01% |
| 03/04 | 2,833 | 2,948 | 2,718 | 2,788 | -6.54% | 443,600 | 1828億425万 | -1.33% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 141,141株（0.86%）+0.01% |
| 03/03 | 3,048 | 3,148 | 2,983 | 2,983 | -2.13% | 368,800 | 1955億9235万 | +5.99% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 139,541株（0.85%）+0.04% |
| 03/02 | 3,035 | 3,085 | 2,978 | 3,048 | 0% | 303,200 | 1998億5505万 | +9.03% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,593株（0.81%）+0.01% |
| 02/27 | 2,915 | 3,053 | 2,913 | 3,048 | +5.63% | 1,892,000 | 1998億5505万 | +9.86% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,693株（0.8%）+0.11% |
| 02/26 | 2,855 | 2,928 | 2,818 | 2,885 | +1.14% | 281,600 | 1891億9830万 | +4.99% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,593株（0.69%）-0.03% |
| 02/25 | 2,898 | 2,935 | 2,838 | 2,853 | -0.87% | 329,200 | 1870億6695万 | +4.53% |
| 02/24 | 2,870 | 2,908 | 2,798 | 2,878 | +0.7% | 323,600 | 1887億645万 | +6.02% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 119,593株（0.72%）+0.01% |
| 02/20 | 2,943 | 2,970 | 2,810 | 2,858 | -1.72% | 385,600 | 1873億9485万 | +6.11% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,893株（0.71%）-0.01% |
| 02/19 | 2,908 | 3,000 | 2,873 | 2,908 | +0.95% | 303,600 | 1906億7385万 | +8.81% |
| 02/18 | 2,883 | 2,930 | 2,810 | 2,880 | +0.44% | 342,000 | 1888億7040万 | +8.8% |
| 02/17 | 2,805 | 2,880 | 2,775 | 2,868 | +2.41% | 260,800 | 1880億5065万 | +9.36% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 118,593株（0.72%）-0.04% |
| 02/16 | 2,868 | 2,915 | 2,758 | 2,800 | -2.01% | 338,400 | 1836億2400万 | +7.94% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,393株（0.76%）-0.01% |
| 02/13 | 3,015 | 3,025 | 2,815 | 2,858 | -5.62% | 369,200 | 1873億9485万 | +11.36% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,593株（0.77%）+0.03% |
| 02/12 | 2,878 | 3,048 | 2,875 | 3,028 | +6.32% | 385,200 | 1985億4345万 | +19.48% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 122,493株（0.74%）-0.04% |
| 02/10 | 2,948 | 2,970 | 2,820 | 2,848 | -3.39% | 452,400 | 1867億3905万 | +14.13% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 129,193株（0.78%）+0.02% |
| 02/09 | 3,040 | 3,040 | 2,925 | 2,948 | -0.59% | 470,800 | 1932億9705万 | +19.87% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,893株（0.76%）+0.02% |
| 02/06 | 2,845 | 2,968 | 2,790 | 2,965 | +4.22% | 454,000 | 1944億4470万 | +22.52% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 122,093株（0.74%）+0.03% |
| 02/05 | 2,813 | 2,873 | 2,768 | 2,845 | +2.15% | 305,600 | 1865億7510万 | +19.59% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,493株（0.71%）+0.02% |
| 02/04 | 2,873 | 2,885 | 2,715 | 2,785 | -2.19% | 442,400 | 1826億4030万 | +18.86% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,793株（0.69%）+0.02% |
| 02/03 | 2,775 | 2,888 | 2,730 | 2,848 | +7.15% | 453,600 | 1867億3905万 | +23.38% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 109,893株（0.67%）+0.03% |
| 02/02 | 2,668 | 2,763 | 2,613 | 2,658 | +0.47% | 503,200 | 1742億7885万 | +16.97% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,193株（0.64%）+0.06% |
| 01/30 | 2,560 | 2,660 | 2,510 | 2,645 | +5.48% | 587,600 | 1734億5910万 | +17.92% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,593株（0.58%）-0.02% |
| 01/29 | 2,400 | 2,575 | 2,343 | 2,508 | +5.69% | 800,400 | 1644億4185万 | +13.26% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,893株（0.6%）-0.08% |
| 01/28 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | （IR情報）15:00 株式分割及び定款の一部変更に関するお知らせ |
| 01/28 | （IR情報）15:00 組織改正および取締役等の異動に関するお知らせ |
| 01/28 | （IR情報）15:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 01/28 | 2,550 | 2,593 | 2,300 | 2,373 | -6.5% | 680,800 | 1555億8855万 | +8.33% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,693株（0.68%）+0.03% |
| 01/27 | 2,505 | 2,543 | 2,458 | 2,538 | +1.3% | 242,400 | 1664億925万 | +16.99% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 107,993株（0.65%）+0.03% |
| 01/26 | 2,503 | 2,555 | 2,473 | 2,505 | +0.1% | 326,000 | 1642億7790万 | +16.95% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,293株（0.62%）+0.02% |
| 01/23 | 2,493 | 2,538 | 2,465 | 2,503 | -0.5% | 265,600 | 1641億1395万 | +18.38% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,693株（0.6%）+0.05% |
| 01/22 | 2,473 | 2,535 | 2,415 | 2,515 | +4.14% | 366,000 | 1649億3370万 | +20.33% |
| 01/21 | 2,338 | 2,495 | 2,315 | 2,415 | +0.1% | 462,000 | 1583億7570万 | +17.01% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,993株（0.55%）+0.03% |
| 01/20 | 2,455 | 2,483 | 2,353 | 2,413 | -1.73% | 355,200 | 1582億1175万 | +18.32% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,293株（0.52%）新規 |
| 01/19 | 2,375 | 2,485 | 2,370 | 2,455 | +3.37% | 436,400 | 1609億9890万 | +21.9% |
| 01/16 | 2,358 | 2,398 | 2,325 | 2,375 | +2.15% | 335,600 | 1557億5250万 | +19.65% |
| 01/15 | 2,293 | 2,383 | 2,288 | 2,325 | +1.64% | 364,400 | 1524億7350万 | +18.68% |
| 01/14 | 2,250 | 2,313 | 2,245 | 2,288 | +1.33% | 301,200 | 1500億1425万 | +18.4% |
| 01/13 | 2,183 | 2,270 | 2,155 | 2,258 | +5.24% | 431,200 | 1480億4685万 | +18.5% |
| 01/09 | 2,143 | 2,155 | 2,075 | 2,145 | +1.42% | 287,600 | 1406億6910万 | +14.1% |
| 01/08 | 2,075 | 2,150 | 2,040 | 2,115 | +2.67% | 331,200 | 1387億170万 | +13.77% |
| 01/07 | 2,025 | 2,090 | 2,018 | 2,060 | +1.1% | 186,000 | 1350億9480万 | +11.77% |
| 01/06 | 1,988 | 2,108 | 1,988 | 2,038 | +3.95% | 272,400 | 1336億1925万 | +11.4% |
| 01/05 | 1,963 | 1,993 | 1,953 | 1,960 | -0.88% | 198,400 | 1285億3680万 | +8.11% |
| 2025 |
| 12/30 | 1,948 | 2,008 | 1,928 | 1,978 | +1.8% | 196,000 | 1296億8445万 | +9.98% |
| 12/29 | 1,933 | 1,960 | 1,928 | 1,943 | +0.26% | 121,600 | 1273億8915万 | +9.13% |
| 12/26 | 1,918 | 1,943 | 1,918 | 1,938 | +1.04% | 121,600 | 1270億6125万 | +9.71% |
| 12/25 | 1,955 | 1,955 | 1,893 | 1,918 | -0.52% | 196,000 | 1257億4965万 | +9.51% |
| 12/24 | 1,950 | 1,950 | 1,925 | 1,928 | -0.39% | 116,800 | 1264億545万 | +10.97% |
| 12/23 | 1,938 | 1,953 | 1,925 | 1,935 | -0.13% | 142,800 | 1268億9730万 | +12.37% |
| 12/22 | 1,915 | 1,960 | 1,893 | 1,938 | +2.38% | 194,800 | 1270億6125万 | +13.44% |
| 12/19 | 1,828 | 1,915 | 1,828 | 1,893 | +2.71% | 208,000 | 1241億1015万 | +11.78% |
| 12/18 | 1,830 | 1,855 | 1,813 | 1,843 | -1.34% | 150,000 | 1208億3115万 | +9.54% |
| 12/17 | 1,833 | 1,903 | 1,785 | 1,868 | +2.89% | 256,800 | 1224億7065万 | +11.69% |
| 12/16 | 1,918 | 1,925 | 1,803 | 1,815 | -4.85% | 329,600 | 1190億2770万 | +9.27% |
| 12/15 | 1,835 | 1,920 | 1,813 | 1,908 | +3.39% | 256,000 | 1250億9385万 | +15.47% |
| 12/12 | 1,828 | 1,845 | 1,785 | 1,845 | +1.93% | 153,600 | 1209億9510万 | +12.78% |
| 12/11 | 1,783 | 1,858 | 1,770 | 1,810 | +2.55% | 253,200 | 1186億9980万 | +11.59% |
| 12/10 | 1,780 | 1,783 | 1,748 | 1,765 | +0.71% | 156,400 | 1157億4870万 | +9.7% |
| 12/09 | 1,738 | 1,770 | 1,725 | 1,753 | +2.19% | 203,200 | 1149億2895万 | +9.53% |
| 12/08 | 1,670 | 1,728 | 1,663 | 1,715 | +3.63% | 156,800 | 1124億6970万 | +8.2% |
| 12/05 | 1,615 | 1,675 | 1,603 | 1,655 | +2.64% | 105,600 | 1085億3490万 | +5.35% |
| 12/04 | 1,640 | 1,658 | 1,600 | 1,613 | -1.38% | 126,000 | 1057億4775万 | +3.43% |
| 12/03 | 1,623 | 1,648 | 1,583 | 1,635 | +0.77% | 131,600 | 1072億2330万 | +5.62% |
| 12/02 | 1,680 | 1,700 | 1,620 | 1,623 | -4.42% | 126,400 | 1064億355万 | +5.63% |
| 12/01 | 1,705 | 1,708 | 1,653 | 1,698 | -0.59% | 135,600 | 1113億2205万 | +11.46% |
| 11/28 | 1,670 | 1,710 | 1,670 | 1,708 | +3.33% | 138,800 | 1119億7785万 | +13.3% |
| 11/27 | 1,598 | 1,660 | 1,598 | 1,653 | +4.59% | 181,600 | 1083億7095万 | +10.83% |
| 11/26 | 1,545 | 1,580 | 1,535 | 1,580 | +2.93% | 99,200 | 1036億1640万 | +7.12% |
| 11/25 | 1,573 | 1,573 | 1,533 | 1,535 | -2.54% | 77,200 | 1006億6530万 | +4.92% |
| 11/21 | 1,528 | 1,578 | 1,528 | 1,575 | -0.16% | 91,600 | 1032億8850万 | +8.47% |
| 11/20 | 1,590 | 1,600 | 1,570 | 1,578 | +1.12% | 104,400 | 1034億5245万 | +9.55% |
| 11/19 | 1,545 | 1,573 | 1,500 | 1,560 | +0.65% | 180,800 | 1023億480万 | +9.32% |
| 11/18 | 1,595 | 1,618 | 1,550 | 1,550 | -2.36% | 130,000 | 1016億4900万 | +9.54% |
| 11/17 | 1,573 | 1,598 | 1,568 | 1,588 | +0.95% | 66,800 | 1041億825万 | +13.07% |
| 11/14 | 1,615 | 1,615 | 1,563 | 1,573 | -1.56% | 126,000 | 1031億2455万 | +12.8% |
| 11/13 | 1,635 | 1,645 | 1,598 | 1,598 | -0.93% | 177,200 | 1047億6405万 | +15.34% |
| 11/12 | 1,578 | 1,628 | 1,573 | 1,613 | +2.22% | 197,200 | 1057億4775万 | +17.36% |
| 11/11 | 1,593 | 1,630 | 1,563 | 1,578 | -0.94% | 225,600 | 1034億5245万 | +15.82% |
| 11/10 | 1,513 | 1,595 | 1,513 | 1,593 | +6.17% | 256,800 | 1044億3615万 | +17.96% |
| 11/07 | 1,508 | 1,515 | 1,480 | 1,500 | -0.17% | 116,000 | 983億7000万 | +12.19% |
| 11/06 | 1,478 | 1,510 | 1,470 | 1,503 | +1.35% | 151,200 | 985億3395万 | +13.14% |
| 11/05 | 1,530 | 1,533 | 1,430 | 1,483 | -4.05% | 482,000 | 972億2235万 | +12.31% |
| 11/04 | （IR情報）14:05 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | （IR情報）14:05 業績予想の修正に関するお知らせ |
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。
