| 2026 |
| 08/19 | 244 | 244 | 239 | 241 | -0.82% | 924,400 | 324億3125万 | +14.76% |
| 08/18 | 237 | 245 | 231 | 243 | +2.97% | 1,149,600 | 327億39万 | +16.83% |
| 08/17 | 243 | 248 | 235 | 236 | -2.88% | 1,667,500 | 317億5840万 | +14.56% |
| 08/14 | 225 | 247 | 222 | 243 | +9.46% | 3,177,000 | 327億39万 | +18.54% |
| 08/13 | 206 | 223 | 204 | 222 | +5.21% | 2,320,600 | 298億7443万 | +9.36% |
| 08/12 | （IR情報）15:30 2026年9月期第3四半期決算補足資料(IFRS) |
| 08/12 | （IR情報）15:30 通期連結業績予想の修正(上方修正)および配当予想の修正(増配)に関するお知らせ |
| 08/12 | （IR情報）15:30 2026年9月期第3四半期決算短信〔IFRS〕(連結) |
| 08/12 | 211 | 214 | 208 | 211 | +0.48% | 1,088,000 | 283億9417万 | +4.46% |
| 08/10 | 210 | 213 | 208 | 210 | +0.96% | 913,200 | 282億5960万 | +3.96% |
| 08/07 | 209 | 209 | 204 | 208 | -0.48% | 742,200 | 279億9046万 | +3.48% |
| 08/06 | 202 | 209 | 202 | 209 | +1.46% | 805,600 | 281億2503万 | +3.98% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 618,028株（0.45%）-0.14%義務消失 |
| 08/05 | 203 | 206 | 202 | 206 | +0.98% | 972,000 | 277億2132万 | +3% |
| 08/04 | 204 | 205 | 202 | 204 | 0% | 726,700 | 274億5218万 | +2% |
| 08/03 | 206 | 206 | 200 | 204 | +0.49% | 705,700 | 274億5218万 | +2.51% |
| 07/31 | 202 | 206 | 199 | 203 | 0% | 601,300 | 273億1761万 | +2.01% |
| 07/30 | 201 | 204 | 200 | 203 | +0.5% | 668,000 | 273億1761万 | +2.53% |
| 07/29 | 199 | 202 | 198 | 202 | +3.06% | 589,100 | 271億8304万 | +2.02% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 795,935株（0.59%）-0.03% |
| 07/28 | 199 | 199 | 196 | 196 | -0.51% | 412,200 | 263億7562万 | -0.51% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 844,933株（0.62%）+0.05% |
| 07/27 | 195 | 199 | 194 | 197 | +1.03% | 481,800 | 265億1019万 | 0% |
| 07/24 | 195 | 195 | 192 | 195 | -0.51% | 507,000 | 262億4105万 | -1.02% |
| 07/23 | 200 | 201 | 196 | 196 | -2.49% | 580,400 | 263億7562万 | -0.51% |
| 07/22 | 203 | 203 | 200 | 201 | 0% | 287,800 | 270億4847万 | +2.03% |
| 07/21 | 197 | 203 | 197 | 201 | +1.01% | 625,800 | 270億4847万 | +2.55% |
| 07/17 | 201 | 203 | 196 | 199 | -1.97% | 566,800 | 267億7933万 | +1.53% |
| 07/16 | 204 | 207 | 201 | 203 | -0.49% | 514,600 | 273億1761万 | +3.57% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 773,300株（0.57%）再IN |
| 07/15 | 205 | 206 | 204 | 204 | +0.49% | 290,700 | 274億5218万 | +4.62% |
| 07/14 | 201 | 205 | 201 | 203 | +1% | 509,800 | 273億1761万 | +4.1% |
| 07/13 | 202 | 204 | 201 | 201 | -1.47% | 558,800 | 270億4847万 | +3.08% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 665,800株（0.49%）-0.1%義務消失 |
| 07/10 | 200 | 205 | 199 | 204 | +2.51% | 1,000,700 | 274億5218万 | +5.15% |
| 07/09 | 198 | 200 | 196 | 199 | 0% | 615,200 | 267億7933万 | +2.58% |
| 07/08 | 200 | 200 | 197 | 199 | 0% | 355,500 | 267億7933万 | +3.11% |
| 07/07 | 199 | 200 | 197 | 199 | 0% | 349,700 | 267億7933万 | +3.11% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 806,600株（0.59%）-0.01% |
| 07/06 | 199 | 200 | 198 | 199 | -0.5% | 607,400 | 267億7933万 | +3.11% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 810,205株（0.6%）+0.02% |
| 07/03 | 198 | 200 | 198 | 200 | +2.04% | 639,800 | 269億1390万 | +3.63% |
| 07/02 | 194 | 198 | 193 | 196 | +2.08% | 627,200 | 263億7562万 | +2.08% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 627,321株（0.46%）-0.11%義務消失 |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 785,279株（0.58%）-0.11% |
| 07/01 | 193 | 195 | 192 | 192 | -2.04% | 449,200 | 258億3735万 | 0% |
| 06/30 | 195 | 196 | 192 | 196 | +1.55% | 429,300 | 263億7562万 | +1.55% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 661,770株（0.49%）-0.01%義務消失 |
| 06/29 | 192 | 195 | 191 | 193 | +2.12% | 544,800 | 259億7191万 | 0% |
| 06/26 | 190 | 190 | 187 | 189 | -0.53% | 372,600 | 254億3364万 | -2.07% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 777,841株（0.57%）-0.12% |
| 06/25 | 188 | 191 | 186 | 190 | +1.06% | 459,800 | 255億6821万 | -1.55% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 674,770株（0.5%）再IN |
| 06/24 | 189 | 191 | 186 | 188 | -0.53% | 489,100 | 252億9907万 | -2.59% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 938,100株（0.69%）-0.02% |
| 06/23 | 192 | 192 | 188 | 189 | -1.56% | 736,600 | 254億3364万 | -2.07% |
| 06/22 | 194 | 196 | 192 | 192 | +0.52% | 362,200 | 258億3735万 | -0.52% |
| 06/19 | 192 | 194 | 190 | 191 | -1.55% | 598,500 | 257億278万 | -1.04% |
| 06/18 | 195 | 198 | 193 | 194 | -1.52% | 495,700 | 261億648万 | +0.52% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 938,736株（0.69%）-0.02% |
| 06/17 | 195 | 199 | 194 | 197 | +2.07% | 650,200 | 265億1019万 | +2.6% |
| 06/16 | 193 | 196 | 191 | 193 | -0.52% | 524,900 | 259億7191万 | +0.52% |
| 06/15 | 192 | 196 | 192 | 194 | +0.52% | 536,100 | 261億648万 | +1.04% |
| 06/12 | 191 | 193 | 187 | 193 | +1.05% | 816,300 | 259億7191万 | +0.52% |
| 06/11 | 188 | 192 | 186 | 191 | -0.52% | 725,700 | 257億278万 | -0.52% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 960,636株（0.71%）+0.02% |
| 06/10 | 191 | 192 | 188 | 192 | 0% | 668,700 | 258億3735万 | 0% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 936,636株（0.69%）-0.03% |
| 06/09 | 191 | 194 | 190 | 192 | +0.52% | 526,700 | 258億3735万 | 0% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 959,200株（0.71%）+0.06% |
| 06/08 | 189 | 193 | 188 | 191 | -1.04% | 852,600 | 257億278万 | -0.52% |
| 06/05 | 189 | 193 | 188 | 193 | +3.76% | 723,200 | 259億7191万 | +0.52% |
| 06/04 | 190 | 190 | 184 | 186 | -3.63% | 818,100 | 250億2993万 | -3.13% |
| 06/03 | 198 | 198 | 192 | 193 | -2.03% | 645,400 | 259億7191万 | +0.52% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 976,036株（0.72%）+0.1% |
| 06/02 | 197 | 198 | 194 | 197 | +0.51% | 649,000 | 265億1019万 | +2.6% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 876,200株（0.65%）+0.15% |
| 06/01 | 194 | 196 | 192 | 196 | +1.03% | 726,600 | 263億7562万 | +2.08% |
| 05/29 | 193 | 197 | 190 | 194 | +0.52% | 510,600 | 261億648万 | +1.04% |
| 05/28 | 193 | 195 | 191 | 193 | -1.53% | 483,400 | 259億7191万 | +0.52% |
| 05/27 | 194 | 197 | 192 | 196 | -0.51% | 428,700 | 263億7562万 | +2.08% |
| 05/26 | 195 | 197 | 193 | 197 | +1.55% | 388,200 | 265億1019万 | +2.6% |
| 05/25 | 197 | 197 | 194 | 194 | -1.02% | 415,300 | 261億648万 | +0.52% |
| 05/22 | 193 | 197 | 192 | 196 | +2.08% | 643,800 | 263億7562万 | +1.55% |
| 05/21 | 191 | 194 | 190 | 192 | +1.59% | 420,400 | 258億3735万 | -0.52% |
| 05/20 | 192 | 193 | 188 | 189 | -1.05% | 552,800 | 254億3364万 | -2.07% |
| 05/19 | 186 | 193 | 183 | 191 | +3.8% | 849,600 | 257億278万 | -1.04% |
| 05/18 | 186 | 186 | 182 | 184 | -1.08% | 599,400 | 247億6079万 | -4.66% |
| 05/15 | 181 | 186 | 179 | 186 | +1.64% | 952,700 | 250億2993万 | -4.12% |
| 05/14 | 180 | 184 | 178 | 183 | +0.55% | 1,226,600 | 246億2622万 | -6.15% |
| 05/13 | 185 | 187 | 174 | 182 | -5.7% | 2,769,800 | 244億9165万 | -6.67% |
| 05/12 | （IR情報）15:30 2026年9月期第2四半期決算説明資料(IFRS) |
| 05/12 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 05/12 | 196 | 196 | 193 | 193 | -1.53% | 665,000 | 259億7191万 | -1.53% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 846,906株（0.62%）+0.11% |
| 05/11 | 196 | 197 | 194 | 196 | +1.55% | 560,900 | 263億7562万 | 0% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 678,805株（0.5%）-0.14% |
| 05/08 | 191 | 195 | 189 | 193 | +1.05% | 702,800 | 259億7191万 | -1.53% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 872,705株（0.64%）-0.06% |
| 05/07 | 193 | 195 | 190 | 191 | -1.04% | 801,300 | 257億278万 | -2.55% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 955,005株（0.7%）+0.02% |
| 05/01 | 191 | 194 | 190 | 193 | +1.05% | 376,200 | 259億7191万 | -1.53% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 699,606株（0.51%）再IN |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 927,205株（0.68%）-0.02% |
| 04/30 | 192 | 193 | 190 | 191 | -1.04% | 722,400 | 257億278万 | -3.05% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 654,506株（0.48%）-0.02%義務消失 |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 948,005株（0.7%）+0.08% |
| 04/28 | 194 | 194 | 192 | 193 | -0.52% | 1,027,200 | 259億7191万 | -2.03% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 675,836株（0.5%）再IN |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 842,305株（0.62%）+0.1% |
| 04/27 | 193 | 195 | 191 | 194 | +0.52% | 538,500 | 261億648万 | -1.52% |
| 04/24 | 192 | 194 | 191 | 193 | 0% | 390,300 | 259億7191万 | -2.53% |
| 04/23 | 197 | 197 | 191 | 193 | -1.53% | 739,800 | 259億7191万 | -2.53% |
| 04/22 | 195 | 198 | 195 | 196 | +0.51% | 634,400 | 263億7562万 | -1.51% |
| 04/21 | 198 | 200 | 195 | 195 | -2.5% | 752,700 | 262億4105万 | -2.5% |
| 04/21 | （空売り報告）Barclays Capital Securities Ltd 706,105株（0.52%）再IN |
| 04/20 | 201 | 202 | 197 | 200 | +1.01% | 663,000 | 269億1390万 | 0% |
| 04/17 | 197 | 201 | 197 | 198 | 0% | 726,300 | 266億4476万 | -1% |
| 04/16 | 203 | 205 | 198 | 198 | -1.49% | 728,500 | 266億4476万 | -1.49% |
| 04/15 | 200 | 203 | 198 | 201 | +2.03% | 827,600 | 270億4847万 | 0% |
| 04/14 | 196 | 197 | 193 | 197 | +1.55% | 786,400 | 265億1019万 | -1.99% |
| 04/13 | 192 | 194 | 190 | 194 | 0% | 696,600 | 261億648万 | -3.96% |
| 04/10 | 197 | 198 | 194 | 194 | -2.02% | 850,600 | 261億648万 | -3.96% |
| 04/09 | 201 | 201 | 196 | 198 | -1.49% | 828,700 | 266億4476万 | -2.46% |
| 04/08 | 200 | 203 | 199 | 201 | +0.5% | 878,500 | 270億4847万 | -0.99% |
| 04/07 | 198 | 202 | 196 | 200 | +1.52% | 621,500 | 269億1390万 | -1.48% |
| 04/06 | 197 | 199 | 196 | 197 | +0.51% | 497,000 | 265億1019万 | -3.43% |
| 04/03 | 196 | 198 | 195 | 196 | 0% | 555,000 | 263億7562万 | -4.39% |
| 04/02 | 198 | 201 | 194 | 196 | -1.01% | 954,500 | 263億7562万 | -4.39% |
| 04/01 | 205 | 207 | 196 | 198 | +3.66% | 924,200 | 266億4476万 | -3.41% |
| 03/31 | 194 | 196 | 191 | 191 | -1.55% | 1,069,600 | 257億278万 | -7.28% |
| 03/30 | 197 | 200 | 194 | 194 | -4.9% | 1,338,100 | 261億648万 | -5.83% |
| 03/27 | 200 | 205 | 200 | 204 | +1.49% | 1,401,900 | 274億5218万 | -1.45% |
| 03/26 | 202 | 203 | 198 | 201 | -0.99% | 984,100 | 270億4847万 | -2.9% |
| 03/25 | 205 | 208 | 201 | 203 | -0.98% | 969,000 | 273億1761万 | -2.4% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 640,016株（0.47%）-0.03%義務消失 |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 683,416株（0.5%）再IN |
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。
