| 2026 |
| 04/22 | 597 | 599 | 587 | 589 | -1.67% | 281,500 | 525億7119万 | -1.67% |
| 04/21 | 610 | 611 | 599 | 599 | -0.99% | 287,500 | 534億6374万 | 0% |
| 04/20 | 606 | 610 | 603 | 605 | 0% | 223,200 | 539億9927万 | +1% |
| 04/17 | 612 | 616 | 605 | 605 | -1.31% | 311,100 | 539億9927万 | +0.83% |
| 04/17 | （空売り報告）Citigroup Global Markets Limited 456,810株（0.51%）再IN |
| 04/16 | 624 | 624 | 613 | 613 | -0.49% | 464,600 | 547億1331万 | +2% |
| 04/15 | 618 | 620 | 602 | 616 | +0.98% | 1,259,900 | 549億8108万 | +2.33% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 434,110株（0.48%）-0.03%義務消失 |
| 04/14 | （IR情報）15:00 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）15:00 2026年5月期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 04/14 | 603 | 630 | 588 | 610 | +2.52% | 2,173,800 | 544億4555万 | +1.33% |
| 04/14 | （空売り報告）Citigroup Global Markets Limited 456,110株（0.51%）再IN |
| 04/13 | 603 | 611 | 593 | 595 | -2.14% | 406,200 | 531億672万 | -1.33% |
| 04/10 | 612 | 614 | 603 | 608 | +0.5% | 266,500 | 542億6704万 | +0.5% |
| 04/09 | 614 | 618 | 604 | 605 | -1.63% | 327,700 | 539億9927万 | -0.17% |
| 04/08 | 616 | 616 | 611 | 615 | +2.67% | 276,500 | 548億9182万 | +1.15% |
| 04/07 | 600 | 607 | 594 | 599 | +0.17% | 211,700 | 534億6374万 | -1.64% |
| 04/06 | 601 | 604 | 598 | 598 | -0.5% | 191,300 | 533億7449万 | -2.45% |
| 04/03 | 594 | 604 | 594 | 601 | +1.69% | 310,200 | 536億4225万 | -2.59% |
| 04/02 | 599 | 607 | 587 | 591 | -0.51% | 334,900 | 527億4970万 | -4.68% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 442,510株（0.49%）-0.08%義務消失 |
| 04/01 | 591 | 597 | 585 | 594 | +3.48% | 244,600 | 530億1747万 | -4.65% |
| 03/31 | 573 | 586 | 570 | 574 | -1.2% | 305,600 | 512億3237万 | -8.45% |
| 03/30 | 558 | 582 | 557 | 581 | -1.19% | 403,800 | 518億5715万 | -7.92% |
| 03/27 | 590 | 593 | 583 | 588 | -0.84% | 304,200 | 524億8194万 | -7.4% |
| 03/26 | 595 | 597 | 585 | 593 | -0.84% | 266,700 | 529億2821万 | -7.2% |
| 03/25 | 599 | 602 | 592 | 598 | +1.53% | 399,400 | 533億7449万 | -7% |
| 03/24 | 591 | 593 | 580 | 589 | +2.08% | 232,100 | 525億7119万 | -8.82% |
| 03/23 | 570 | 578 | 566 | 577 | -3.83% | 596,100 | 515億13万 | -11.23% |
| 03/19 | 603 | 606 | 595 | 600 | -3.38% | 991,800 | 535億5300万 | -8.4% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 512,310株（0.57%）新規 |
| 03/18 | 609 | 622 | 609 | 621 | +2.64% | 367,100 | 554億2735万 | -5.77% |
| 03/17 | 614 | 618 | 605 | 605 | -0.17% | 203,600 | 539億9927万 | -8.47% |
| 03/16 | 612 | 616 | 604 | 606 | -2.1% | 273,300 | 540億8853万 | -8.73% |
| 03/13 | 613 | 627 | 613 | 619 | -0.64% | 265,900 | 552億4884万 | -7.06% |
| 03/12 | 633 | 635 | 621 | 623 | -2.5% | 228,300 | 556億586万 | -6.74% |
| 03/11 | 642 | 650 | 639 | 639 | +1.11% | 194,600 | 570億3394万 | -4.34% |
| 03/10 | 629 | 639 | 622 | 632 | +2.93% | 336,700 | 564億916万 | -5.25% |
| 03/09 | 609 | 618 | 597 | 614 | -4.51% | 515,800 | 548億257万 | -7.95% |
| 03/06 | 646 | 647 | 633 | 643 | -1.98% | 278,600 | 573億9096万 | -3.74% |
| 03/05 | 663 | 668 | 649 | 656 | +3.63% | 362,700 | 585億5128万 | -1.65% |
| 03/04 | 641 | 650 | 618 | 633 | -4.09% | 844,600 | 564億9841万 | -4.95% |
| 03/03 | 675 | 681 | 657 | 660 | -2.8% | 815,500 | 589億830万 | -0.9% |
| 03/02 | 679 | 688 | 664 | 679 | -2.86% | 626,800 | 606億414万 | +1.95% |
| 02/27 | 679 | 700 | 679 | 699 | +2.95% | 287,300 | 623億8924万 | +5.27% |
| 02/26 | 687 | 688 | 675 | 679 | -0.44% | 290,700 | 606億414万 | +2.57% |
| 02/25 | 697 | 697 | 681 | 682 | -1.45% | 428,800 | 608億7191万 | +3.33% |
| 02/24 | 676 | 695 | 668 | 692 | +3.13% | 446,600 | 617億6446万 | +5.01% |
| 02/20 | 681 | 682 | 667 | 671 | -2.19% | 319,500 | 598億9010万 | +2.13% |
| 02/19 | 680 | 686 | 672 | 686 | +0.59% | 234,400 | 612億2893万 | +4.57% |
| 02/18 | 684 | 687 | 680 | 682 | +0.44% | 170,900 | 608億7191万 | +4.28% |
| 02/17 | 684 | 687 | 676 | 679 | -0.73% | 272,500 | 606億414万 | +4.62% |
| 02/16 | 680 | 688 | 676 | 684 | +0.74% | 795,100 | 610億5042万 | +6.21% |
| 02/13 | 710 | 716 | 678 | 679 | -4.37% | 721,000 | 606億414万 | +6.26% |
| 02/12 | 698 | 719 | 696 | 710 | +2.16% | 666,000 | 633億7105万 | +11.99% |
| 02/10 | 687 | 700 | 686 | 695 | +1.31% | 487,400 | 620億3222万 | +10.85% |
| 02/09 | 688 | 690 | 681 | 686 | +1.18% | 495,100 | 612億2893万 | +10.47% |
| 02/06 | 653 | 678 | 651 | 678 | +3.99% | 714,800 | 605億1489万 | +10.06% |
| 02/05 | 657 | 662 | 650 | 652 | -0.46% | 294,100 | 581億9426万 | +6.89% |
| 02/04 | 638 | 657 | 636 | 655 | +2.99% | 440,200 | 584億6202万 | +8.26% |
| 02/03 | 630 | 636 | 626 | 636 | +2.58% | 302,500 | 567億6618万 | +6% |
| 02/02 | 632 | 642 | 620 | 620 | -1.59% | 439,100 | 553億3810万 | +4.03% |
| 01/30 | 629 | 631 | 620 | 630 | +0.64% | 415,400 | 562億3065万 | +6.42% |
| 01/29 | 625 | 631 | 620 | 626 | +1.13% | 506,300 | 558億7363万 | +6.46% |
| 01/28 | 616 | 624 | 611 | 619 | -2.06% | 919,600 | 552億4884万 | +5.99% |
| 01/27 | 631 | 638 | 622 | 632 | -0.32% | 645,700 | 564億916万 | +8.97% |
| 01/26 | 648 | 652 | 631 | 634 | -3.06% | 552,000 | 565億8767万 | +10.26% |
| 01/23 | 647 | 657 | 632 | 654 | +0.46% | 483,700 | 583億7277万 | +14.54% |
| 01/22 | 648 | 655 | 646 | 651 | +1.72% | 392,600 | 581億500万 | +15.02% |
| 01/21 | 628 | 647 | 620 | 640 | +0.47% | 598,800 | 571億2320万 | +14.08% |
| 01/20 | 653 | 653 | 633 | 637 | -2.45% | 577,800 | 568億5543万 | +14.57% |
| 01/19 | 646 | 655 | 634 | 653 | +1.4% | 807,800 | 582億8351万 | +18.51% |
| 01/16 | 635 | 656 | 633 | 644 | +1.58% | 1,366,700 | 574億8022万 | +17.95% |
| 01/15 | 615 | 637 | 601 | 634 | +0.16% | 2,059,400 | 565億8767万 | +16.97% |
| 01/14 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 01/14 | （IR情報）15:00 2026年5月期業績予想の修正に関するお知らせ |
| 01/14 | （IR情報）15:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/14 | 559 | 646 | 551 | 633 | +13.64% | 3,297,500 | 564億9841万 | +17.88% |
| 01/13 | 560 | 561 | 552 | 557 | +0.72% | 444,800 | 497億1503万 | +4.5% |
| 01/09 | 556 | 559 | 551 | 553 | -0.72% | 205,700 | 493億5801万 | +3.95% |
| 01/08 | 554 | 558 | 553 | 557 | +0.54% | 188,400 | 497億1503万 | +4.9% |
| 01/07 | 550 | 557 | 546 | 554 | +0.36% | 179,000 | 494億4727万 | +4.33% |
| 01/06 | 548 | 555 | 546 | 552 | +0.73% | 249,300 | 492億6876万 | +3.95% |
| 01/05 | 544 | 549 | 541 | 548 | +1.48% | 210,800 | 489億1174万 | +3.4% |
| 2025 |
| 12/30 | 540 | 544 | 538 | 540 | 0% | 153,000 | 481億9770万 | +1.69% |
| 12/29 | 531 | 540 | 530 | 540 | +1.5% | 297,500 | 481億9770万 | +1.69% |
| 12/26 | 530 | 532 | 528 | 532 | +0.38% | 201,300 | 474億8366万 | +0.19% |
| 12/25 | 526 | 531 | 524 | 530 | +0.95% | 231,300 | 473億515万 | -0.38% |
| 12/24 | 524 | 529 | 523 | 525 | 0% | 179,500 | 468億5887万 | -1.32% |
| 12/23 | 523 | 526 | 522 | 525 | 0% | 112,300 | 468億5887万 | -1.32% |
| 12/22 | 531 | 533 | 524 | 525 | -0.38% | 110,500 | 468億5887万 | -1.5% |
| 12/19 | 520 | 531 | 520 | 527 | +0.96% | 254,300 | 470億3738万 | -1.31% |
| 12/18 | 518 | 523 | 515 | 522 | +0.58% | 172,600 | 465億9111万 | -2.25% |
| 12/17 | 523 | 523 | 517 | 519 | -0.95% | 140,500 | 463億2334万 | -2.99% |
| 12/16 | 525 | 526 | 520 | 524 | -0.57% | 171,000 | 467億6962万 | -2.24% |
| 12/15 | 517 | 528 | 515 | 527 | +1.35% | 177,000 | 470億3738万 | -1.86% |
| 12/12 | 520 | 522 | 518 | 520 | +0.97% | 124,900 | 464億1260万 | -3.17% |
| 12/11 | 525 | 526 | 514 | 515 | -1.9% | 269,300 | 459億6632万 | -4.28% |
| 12/10 | 533 | 533 | 523 | 525 | -0.57% | 140,000 | 468億5887万 | -2.6% |
| 12/09 | 537 | 542 | 528 | 528 | -1.68% | 217,100 | 471億2664万 | -2.22% |
| 12/08 | 525 | 538 | 521 | 537 | +3.27% | 224,100 | 479億2993万 | -0.56% |
| 12/05 | 526 | 527 | 520 | 520 | -1.52% | 179,700 | 464億1260万 | -3.7% |
| 12/04 | 528 | 532 | 525 | 528 | -0.19% | 172,500 | 471億2664万 | -2.4% |
| 12/03 | 534 | 534 | 526 | 529 | -1.12% | 201,700 | 472億1589万 | -2.4% |
| 12/02 | 544 | 544 | 532 | 535 | -1.29% | 211,200 | 477億5142万 | -1.47% |
| 12/01 | 555 | 556 | 541 | 542 | -1.99% | 233,800 | 483億7621万 | -0.55% |
| 11/28 | 544 | 556 | 541 | 553 | +1.65% | 251,600 | 493億5801万 | +1.28% |
| 11/27 | 540 | 548 | 535 | 544 | -1.81% | 594,500 | 485億5472万 | -0.37% |
| 11/26 | 553 | 556 | 547 | 554 | +1.09% | 775,600 | 494億4727万 | +1.47% |
| 11/25 | 554 | 554 | 545 | 548 | -0.36% | 362,400 | 489億1174万 | +0.55% |
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。
