| 2026 |
| 08/03 | 2,404 | 2,404 | 2,330 | 2,389 | -1.36% | 130,100 | 600億622万 | -6.68% |
| 07/31 | 2,454 | 2,462 | 2,411 | 2,422 | +0.75% | 112,100 | 608億3511万 | -5.91% |
| 07/30 | 2,372 | 2,428 | 2,344 | 2,404 | +0.21% | 92,200 | 603億8299万 | -7% |
| 07/29 | 2,466 | 2,467 | 2,351 | 2,399 | -2% | 109,400 | 602億5740万 | -7.62% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,643株（0.81%）+0.04% |
| 07/28 | 2,499 | 2,511 | 2,436 | 2,448 | -3.2% | 99,500 | 614億8817万 | -6.21% |
| 07/27 | 2,514 | 2,540 | 2,461 | 2,529 | +0.92% | 82,400 | 635億2270万 | -3.58% |
| 07/24 | （IR情報）14:30 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 07/24 | 2,517 | 2,521 | 2,470 | 2,506 | -0.44% | 77,000 | 629億4499万 | -4.86% |
| 07/23 | 2,514 | 2,540 | 2,506 | 2,517 | +0.04% | 125,100 | 632億2129万 | -4.91% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,593株（0.77%）-0.05% |
| 07/22 | 2,537 | 2,558 | 2,509 | 2,516 | +0.36% | 69,900 | 631億9617万 | -5.31% |
| 07/21 | 2,456 | 2,532 | 2,431 | 2,507 | +1.91% | 86,500 | 629億7011万 | -6% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,193株（0.82%）+0.11% |
| 07/17 | 2,550 | 2,550 | 2,422 | 2,460 | -4.69% | 130,500 | 617億8958万 | -8.17% |
| 07/16 | （5%ルール）さくら損害保険（0.2%）光通信（4.13%） |
| 07/16 | 2,625 | 2,625 | 2,572 | 2,581 | -0.27% | 48,300 | 648億2882万 | -3.98% |
| 07/15 | 2,577 | 2,602 | 2,549 | 2,588 | -0.04% | 92,900 | 650億465万 | -3.83% |
| 07/14 | 2,551 | 2,589 | 2,537 | 2,589 | +1.49% | 64,600 | 650億2976万 | -4.04% |
| 07/13 | 2,579 | 2,607 | 2,550 | 2,551 | -1.05% | 80,900 | 640億7529万 | -5.66% |
| 07/10 | 2,571 | 2,600 | 2,557 | 2,578 | +0.62% | 56,000 | 647億5347万 | -4.87% |
| 07/09 | 2,590 | 2,590 | 2,550 | 2,562 | -1% | 69,300 | 643億5159万 | -5.74% |
| 07/08 | 2,652 | 2,655 | 2,588 | 2,588 | -3.29% | 68,900 | 650億465万 | -5.06% |
| 07/07 | 2,726 | 2,784 | 2,669 | 2,676 | -2.3% | 49,800 | 672億1501万 | -1.98% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 126,700株（0.5%）再IN |
| 07/06 | 2,697 | 2,751 | 2,697 | 2,739 | +2.01% | 67,600 | 687億9742万 | +0.29% |
| 07/03 | 2,655 | 2,703 | 2,653 | 2,685 | +1.13% | 82,400 | 674億4107万 | -1.68% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 119,000株（0.47%）-0.03%義務消失 |
| 07/02 | 2,660 | 2,703 | 2,646 | 2,655 | -0.49% | 75,700 | 666億8753万 | -3% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 125,801株（0.5%）新規 |
| 07/01 | （IR情報）13:30 人事異動に関するお知らせ |
| 07/01 | 2,679 | 2,708 | 2,655 | 2,668 | -1.22% | 46,400 | 670億1406万 | -2.7% |
| 06/30 | 2,730 | 2,730 | 2,661 | 2,701 | -1.17% | 58,000 | 678億4295万 | -1.64% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,893株（0.71%）+0.11% |
| 06/29 | 2,736 | 2,779 | 2,700 | 2,733 | -0.11% | 60,900 | 686億4672万 | -0.69% |
| 06/26 | 2,724 | 2,773 | 2,701 | 2,736 | +1.18% | 55,800 | 687億2207万 | -0.73% |
| 06/25 | （IR情報）15:00 支配株主等に関する事項について |
| 06/25 | （IR情報）15:00 人事異動に関するお知らせ |
| 06/25 | 2,707 | 2,728 | 2,685 | 2,704 | -0.52% | 45,400 | 679億1830万 | -1.74% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 151,893株（0.6%）+0.09% |
| 06/24 | 2,719 | 2,761 | 2,695 | 2,718 | +0.22% | 35,700 | 682億6995万 | -1.16% |
| 06/23 | 2,800 | 2,854 | 2,712 | 2,712 | -2.48% | 62,300 | 681億1924万 | -1.38% |
| 06/22 | 2,790 | 2,804 | 2,759 | 2,781 | -0.54% | 38,900 | 698億5237万 | +1.02% |
| 06/19 | 2,800 | 2,892 | 2,780 | 2,796 | -1.38% | 52,700 | 702億2913万 | +1.45% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,393株（0.51%）新規 |
| 06/18 | 2,775 | 2,865 | 2,775 | 2,835 | +2.46% | 68,900 | 712億872万 | +2.68% |
| 06/17 | 2,804 | 2,841 | 2,767 | 2,767 | +0.33% | 67,700 | 695億72万 | +0.11% |
| 06/17 | （空売り報告）BNP Paribas Financial Markets SNC 124,800株（0.49%）-0.08%義務消失 |
| 06/16 | 2,760 | 2,791 | 2,751 | 2,758 | -1.85% | 48,000 | 692億7466万 | -0.65% |
| 06/15 | 2,740 | 2,821 | 2,727 | 2,810 | +4.54% | 75,400 | 705億8078万 | +0.83% |
| 06/12 | 2,714 | 2,738 | 2,669 | 2,688 | +0.9% | 88,800 | 675億1642万 | -3.83% |
| 06/11 | 2,698 | 2,712 | 2,590 | 2,664 | -2.92% | 95,000 | 669億1359万 | -4.99% |
| 06/10 | 2,728 | 2,754 | 2,698 | 2,744 | -0.29% | 72,900 | 689億2301万 | -2.52% |
| 06/09 | 2,724 | 2,777 | 2,719 | 2,752 | +2.12% | 79,600 | 691億2395万 | -2.31% |
| 06/09 | （空売り報告）BNP Paribas Financial Markets SNC 145,400株（0.57%）-0.03% |
| 06/08 | 2,722 | 2,745 | 2,659 | 2,695 | -2.78% | 98,000 | 676億9224万 | -4.26% |
| 06/05 | 2,777 | 2,822 | 2,759 | 2,772 | +0.33% | 74,100 | 696億2631万 | -1.56% |
| 06/04 | （IR情報）14:40 定款一部変更に関するお知らせ |
| 06/04 | 2,705 | 2,788 | 2,668 | 2,763 | +2.14% | 149,700 | 694億25万 | -1.57% |
| 06/03 | 2,748 | 2,772 | 2,697 | 2,705 | +0.04% | 99,400 | 679億4342万 | -3.39% |
| 06/02 | 2,688 | 2,736 | 2,620 | 2,704 | -1.02% | 117,100 | 679億1830万 | -3.26% |
| 06/01 | 2,811 | 2,811 | 2,720 | 2,732 | -3.43% | 116,200 | 686億2160万 | -1.97% |
| 05/29 | 2,799 | 2,870 | 2,785 | 2,829 | +1.8% | 84,300 | 710億5802万 | +1.73% |
| 05/29 | （空売り報告）BNP Paribas Financial Markets SNC 151,300株（0.6%）+0.06% |
| 05/28 | 2,761 | 2,840 | 2,731 | 2,779 | +0.65% | 96,000 | 698億213万 | +0.32% |
| 05/27 | 2,850 | 2,850 | 2,738 | 2,761 | -3.63% | 110,200 | 693億5001万 | +0.04% |
| 05/26 | 2,780 | 2,978 | 2,759 | 2,865 | +1.24% | 163,000 | 719億6225万 | +4.03% |
| 05/25 | 2,687 | 2,830 | 2,666 | 2,830 | +7.32% | 127,900 | 710億8313万 | +3.17% |
| 05/22 | 2,664 | 2,668 | 2,591 | 2,637 | -0.68% | 116,300 | 662億3541万 | -3.62% |
| 05/21 | 2,735 | 2,756 | 2,600 | 2,655 | -1.81% | 146,800 | 666億8753万 | -3% |
| 05/20 | 2,759 | 2,773 | 2,672 | 2,704 | -3.5% | 130,100 | 679億1830万 | -1.21% |
| 05/20 | （空売り報告）BNP Paribas Financial Markets SNC 135,800株（0.54%）-0.06% |
| 05/19 | 2,849 | 2,899 | 2,772 | 2,802 | -1.65% | 107,600 | 703億7984万 | +2.49% |
| 05/19 | （空売り報告）BNP Paribas Financial Markets SNC 151,100株（0.6%）+0.07% |
| 05/18 | （IR情報）14:30 役員等の異動に関するお知らせ |
| 05/18 | （IR情報）14:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 05/18 | （IR情報）14:30 組織改正に関するお知らせ |
| 05/18 | 2,879 | 2,883 | 2,800 | 2,849 | -2.46% | 184,900 | 715億6037万 | +4.4% |
| 05/15 | 2,988 | 3,030 | 2,877 | 2,921 | +0.07% | 203,000 | 733億6885万 | +7.47% |
| 05/14 | 3,005 | 3,015 | 2,919 | 2,919 | -4.45% | 158,000 | 733億1861万 | +7.99% |
| 05/14 | （空売り報告）BNP Paribas Financial Markets SNC 134,100株（0.53%）再IN |
| 05/13 | 3,150 | 3,220 | 3,025 | 3,055 | +0.33% | 265,400 | 767億3462万 | +13.65% |
| 05/12 | （IR情報）17:15 (訂正)「株主還元指標の水準変更及び中間配当制度の導入に関するお知らせ」の一部訂正について |
| 05/12 | （IR情報）14:30 2026年3月期決算補足説明資料 |
| 05/12 | （IR情報）14:30 株主還元指標の水準変更及び中間配当制度の導入に関するお知らせ |
| 05/12 | （IR情報）14:30 中期経営計画の経営数値目標修正に関するお知らせ |
| 05/12 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 2,994 | 3,125 | 2,913 | 3,045 | +1.16% | 403,100 | 764億8344万 | +14.17% |
| 05/11 | 2,924 | 3,040 | 2,919 | 3,010 | +3.15% | 245,800 | 756億432万 | +13.67% |
| 05/08 | 2,887 | 2,926 | 2,857 | 2,918 | -0.21% | 156,500 | 732億9349万 | +11.04% |
| 05/07 | 2,879 | 2,924 | 2,833 | 2,924 | +4.84% | 152,000 | 734億4420万 | +11.9% |
| 05/01 | 2,733 | 2,833 | 2,699 | 2,789 | +2.92% | 170,300 | 700億5331万 | +7.19% |
| 04/30 | 2,689 | 2,718 | 2,665 | 2,710 | -0.84% | 98,600 | 680億6901万 | +4.39% |
| 04/28 | 2,585 | 2,749 | 2,575 | 2,733 | +7.47% | 189,900 | 686億4672万 | +5.28% |
| 04/27 | 2,532 | 2,558 | 2,490 | 2,543 | -1.51% | 95,100 | 638億7435万 | -1.81% |
| 04/24 | 2,575 | 2,606 | 2,537 | 2,582 | +0.39% | 98,600 | 648億5394万 | -0.27% |
| 04/23 | 2,506 | 2,575 | 2,490 | 2,572 | +2.47% | 99,900 | 646億276万 | -0.85% |
| 04/22 | 2,570 | 2,570 | 2,476 | 2,510 | -3.01% | 106,700 | 630億4546万 | -3.5% |
| 04/21 | 2,571 | 2,617 | 2,564 | 2,588 | +1.77% | 108,500 | 650億465万 | -0.77% |
| 04/20 | 2,545 | 2,554 | 2,519 | 2,543 | +0.24% | 96,800 | 638億7435万 | -2.57% |
| 04/20 | （空売り報告）BNP Paribas Financial Markets SNC 120,127株（0.47%）-0.09%義務消失 |
| 04/17 | 2,585 | 2,585 | 2,526 | 2,537 | -2.8% | 76,800 | 637億2364万 | -2.95% |
| 04/16 | 2,591 | 2,632 | 2,586 | 2,610 | +0.97% | 94,200 | 655億5724万 | -0.34% |
| 04/15 | 2,658 | 2,687 | 2,582 | 2,585 | -2.6% | 80,000 | 649億2929万 | -1.49% |
| 04/14 | 2,701 | 2,735 | 2,557 | 2,654 | -0.11% | 99,500 | 666億6242万 | +0.87% |
| 04/14 | （空売り報告）BNP Paribas Financial Markets SNC 143,127株（0.56%）再IN |
| 04/13 | 2,604 | 2,711 | 2,604 | 2,657 | +0.11% | 91,400 | 667億3777万 | +0.91% |
| 04/10 | 2,680 | 2,708 | 2,641 | 2,654 | +0.49% | 78,500 | 666億6242万 | +0.49% |
| 04/09 | 2,705 | 2,726 | 2,620 | 2,641 | -1.42% | 119,900 | 663億3589万 | -0.53% |
| 04/08 | 2,611 | 2,700 | 2,610 | 2,679 | +4% | 86,600 | 672億9036万 | +0.45% |
| 04/08 | （空売り報告）BNP Paribas Financial Markets SNC 108,527株（0.43%）-0.07%義務消失 |
| 04/07 | 2,515 | 2,597 | 2,515 | 2,576 | +0.98% | 67,700 | 647億323万 | -3.92% |
| 04/07 | （空売り報告）BNP Paribas Financial Markets SNC 125,827株（0.5%）新規 |
| 04/06 | 2,537 | 2,560 | 2,518 | 2,551 | +0.63% | 52,300 | 640億7529万 | -5.66% |
| 04/03 | 2,535 | 2,549 | 2,516 | 2,535 | +0.52% | 74,200 | 636億7341万 | -7.14% |
| 04/02 | 2,592 | 2,608 | 2,514 | 2,522 | -2.1% | 77,700 | 633億4688万 | -8.49% |
| 04/01 | 2,573 | 2,588 | 2,518 | 2,576 | +2.18% | 92,000 | 647億323万 | -7.27% |
| 04/01 | （空売り報告）Nomura International plc 108,335株（0.43%）-0.08%義務消失 |
| 03/31 | 2,488 | 2,552 | 2,455 | 2,521 | -0.51% | 118,300 | 633億2176万 | -9.87% |
| 03/30 | 2,471 | 2,547 | 2,437 | 2,534 | -4.49% | 119,100 | 649億1529万 | -10.14% |
| 03/30 | （空売り報告）Nomura International plc 129,102株（0.51%）新規 |
| 03/27 | 2,598 | 2,672 | 2,598 | 2,653 | +0.76% | 110,500 | 679億6380万 | -6.58% |
| 03/26 | 2,695 | 2,732 | 2,616 | 2,633 | -2.48% | 75,000 | 674億5144万 | -7.74% |
| 03/25 | 2,687 | 2,742 | 2,665 | 2,700 | +4.17% | 113,000 | 691億6783万 | -5.69% |
| 03/24 | 2,575 | 2,604 | 2,552 | 2,592 | +2.65% | 64,800 | 664億112万 | -9.59% |
| 03/23 | 2,576 | 2,612 | 2,515 | 2,525 | -6.27% | 155,100 | 646億8473万 | -12.11% |
| 03/19 | 2,720 | 2,728 | 2,673 | 2,694 | -2.5% | 134,300 | 690億1412万 | -6.33% |
| 03/18 | 2,711 | 2,781 | 2,704 | 2,763 | +3.25% | 87,300 | 707億8175万 | -3.8% |
| 03/17 | 2,690 | 2,747 | 2,658 | 2,676 | +1.36% | 66,400 | 685億5301万 | -6.56% |
| 03/16 | 2,609 | 2,653 | 2,601 | 2,640 | -0.08% | 88,400 | 676億3077万 | -7.63% |
| 03/13 | 2,620 | 2,677 | 2,620 | 2,642 | -0.83% | 97,200 | 676億8200万 | -7.3% |
| 03/12 | 2,718 | 2,721 | 2,636 | 2,664 | -2.95% | 131,400 | 682億4559万 | -6.26% |
| 03/11 | 2,769 | 2,813 | 2,745 | 2,745 | +0.15% | 101,000 | 703億2063万 | -3% |
| 03/10 | 2,762 | 2,815 | 2,694 | 2,741 | +0.7% | 343,800 | 702億1816万 | -2.52% |
| 03/09 | 2,663 | 2,733 | 2,615 | 2,722 | -4.73% | 206,100 | 697億3142万 | -2.51% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 37,158株（0.14%）-0.5%義務消失 |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 165,058株（0.64%）再IN |
| 03/03 | （IR情報）17:15 売出価格等の決定に関するお知らせ |
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。
