| 2026 |
| 06/23 | 4,660 | 4,680 | 4,625 | 4,675 | +0.75% | 146,000 | 2686億7697万 | -2.36% |
| 06/22 | 4,705 | 4,730 | 4,635 | 4,640 | -1.9% | 154,300 | 2666億6549万 | -3.33% |
| 06/19 | （IR情報）16:00 支配株主等に関する事項について |
| 06/19 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/19 | 4,725 | 4,760 | 4,695 | 4,730 | +0.32% | 217,500 | 2718億3788万 | -1.66% |
| 06/18 | （IR情報）12:00 連結子会社の異動を伴う株式取得に関するお知らせ |
| 06/18 | 4,690 | 4,725 | 4,680 | 4,715 | +0.43% | 149,300 | 2709億7581万 | -2.18% |
| 06/17 | 4,750 | 4,795 | 4,695 | 4,695 | -0.53% | 142,200 | 2698億2639万 | -2.77% |
| 06/16 | 4,720 | 4,725 | 4,675 | 4,720 | -0.63% | 122,900 | 2712億6317万 | -2.48% |
| 06/15 | 4,820 | 4,830 | 4,725 | 4,750 | -1.35% | 167,700 | 2729億8730万 | -2.02% |
| 06/12 | 4,800 | 4,835 | 4,780 | 4,815 | +0.21% | 166,300 | 2767億2291万 | -0.8% |
| 06/11 | 4,870 | 4,890 | 4,785 | 4,805 | -0.83% | 181,000 | 2761億4820万 | -1.09% |
| 06/10 | 4,795 | 4,860 | 4,780 | 4,845 | +2.11% | 194,600 | 2784億4704万 | -0.49% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 582,791株（1.01%）+0.09% |
| 06/09 | 4,785 | 4,805 | 4,735 | 4,745 | -0.21% | 154,500 | 2726億9994万 | -2.81% |
| 06/08 | 4,730 | 4,765 | 4,705 | 4,755 | +1.17% | 216,300 | 2732億7465万 | -2.98% |
| 06/05 | 4,675 | 4,730 | 4,670 | 4,700 | +0.64% | 156,300 | 2701億1375万 | -4.53% |
| 06/04 | 4,715 | 4,720 | 4,660 | 4,670 | -1.37% | 126,200 | 2683億8962万 | -5.54% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 533,191株（0.92%）+0.12% |
| 06/03 | 4,720 | 4,735 | 4,670 | 4,735 | -0.21% | 157,400 | 2721億2523万 | -4.69% |
| 06/02 | 4,725 | 4,800 | 4,645 | 4,745 | -0.84% | 319,000 | 2726億9994万 | -4.89% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 463,491株（0.8%）+0.1% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 261,856株（0.45%）-0.05%義務消失 |
| 06/01 | 4,890 | 4,890 | 4,785 | 4,785 | -2.55% | 295,300 | 2749億9878万 | -4.53% |
| 05/29 | 4,900 | 4,975 | 4,890 | 4,910 | -0.1% | 206,400 | 2821億8266万 | -2.52% |
| 05/28 | 4,930 | 4,965 | 4,900 | 4,915 | +0.31% | 155,100 | 2824億7001万 | -2.85% |
| 05/27 | 4,900 | 4,915 | 4,855 | 4,900 | 0% | 213,200 | 2816億795万 | -3.58% |
| 05/26 | 4,860 | 4,930 | 4,845 | 4,900 | +0.41% | 175,900 | 2816億795万 | -4.03% |
| 05/25 | 4,875 | 4,900 | 4,850 | 4,880 | +0.1% | 183,700 | 2804億5853万 | -4.89% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 402,958株（0.7%）+0.03% |
| 05/22 | 4,900 | 4,900 | 4,805 | 4,875 | -0.61% | 191,000 | 2801億7117万 | -5.47% |
| 05/21 | 4,915 | 4,960 | 4,890 | 4,905 | +0.1% | 225,200 | 2818億9530万 | -5.4% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 388,469株（0.67%）-0.08% |
| 05/20 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/20 | （IR情報）16:00 少数株主利益保護への対応について |
| 05/20 | 4,965 | 4,985 | 4,860 | 4,900 | -1.51% | 195,600 | 2816億795万 | -6.04% |
| 05/19 | 4,915 | 4,990 | 4,905 | 4,975 | +1.84% | 165,300 | 2859億1827万 | -5.22% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 292,456株（0.5%）再IN |
| 05/18 | 4,965 | 4,965 | 4,865 | 4,885 | -1.61% | 212,900 | 2807億4588万 | -7.53% |
| 05/15 | 4,935 | 4,975 | 4,915 | 4,965 | +0.1% | 246,900 | 2853億4356万 | -6.66% |
| 05/14 | 4,980 | 4,990 | 4,930 | 4,960 | +0.2% | 155,400 | 2850億5621万 | -7.36% |
| 05/13 | 4,945 | 5,080 | 4,935 | 4,950 | +0.61% | 283,300 | 2844億8150万 | -8.15% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 433,169株（0.75%）+0.11% |
| 05/12 | 4,895 | 4,965 | 4,895 | 4,920 | +0.41% | 161,700 | 2827億5737万 | -9.34% |
| 05/11 | 4,855 | 4,945 | 4,845 | 4,900 | -0.31% | 294,800 | 2816億795万 | -10.34% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 368,769株（0.64%）再IN |
| 05/08 | 5,070 | 5,070 | 4,880 | 4,915 | -3.25% | 421,100 | 2824億7001万 | -10.6% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 285,669株（0.49%）-0.04%義務消失 |
| 05/07 | 5,180 | 5,270 | 5,080 | 5,080 | -2.12% | 413,600 | 2919億5273万 | -8.17% |
| 05/01 | （IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/01 | （IR情報）12:00 2025年度通期(4-3月)決算説明資料 |
| 05/01 | （IR情報）12:00 投資単位の引下げに関する考え方及び方針等について |
| 05/01 | 5,180 | 5,220 | 5,010 | 5,190 | -0.57% | 442,700 | 2982億7454万 | -6.81% |
| 04/30 | 5,280 | 5,290 | 5,180 | 5,220 | -1.32% | 215,600 | 2999億9867万 | -6.84% |
| 04/28 | 5,220 | 5,290 | 5,220 | 5,290 | +1.15% | 182,300 | 3040億2164万 | -6.11% |
| 04/27 | 5,230 | 5,270 | 5,200 | 5,230 | -0.57% | 184,500 | 3005億7338万 | -7.61% |
| 04/24 | 5,280 | 5,300 | 5,230 | 5,260 | -0.38% | 200,600 | 3022億9751万 | -7.49% |
| 04/23 | 5,300 | 5,310 | 5,250 | 5,280 | -0.75% | 255,700 | 3034億4693万 | -7.63% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 304,993株（0.53%）再IN |
| 04/22 | 5,400 | 5,410 | 5,320 | 5,320 | -1.3% | 190,300 | 3057億4577万 | -7.45% |
| 04/22 | （空売り報告）Nomura International plc 100,237株（0.17%）-0.42%義務消失 |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 272,558株（0.47%）-0.13%義務消失 |
| 04/21 | 5,460 | 5,460 | 5,390 | 5,390 | -1.28% | 139,000 | 3097億6874万 | -6.67% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 348,358株（0.6%）+0.02% |
| 04/20 | 5,520 | 5,530 | 5,450 | 5,460 | -0.91% | 136,000 | 3137億9172万 | -5.8% |
| 04/20 | （空売り報告）Nomura International plc 342,663株（0.59%）-0.07% |
| 04/17 | 5,480 | 5,540 | 5,430 | 5,510 | +0.18% | 235,000 | 3166億6527万 | -5.25% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 336,058株（0.58%）-0.04% |
| 04/16 | 5,510 | 5,540 | 5,490 | 5,500 | -0.36% | 219,400 | 3160億9056万 | -5.69% |
| 04/15 | 5,520 | 5,570 | 5,500 | 5,520 | 0% | 130,600 | 3172億3998万 | -5.72% |
| 04/15 | （空売り報告）Nomura International plc 383,915株（0.66%）+0.11% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 357,158株（0.62%）+0.12% |
| 04/14 | 5,590 | 5,610 | 5,500 | 5,520 | -1.25% | 226,300 | 3172億3998万 | -6.06% |
| 04/14 | （空売り報告）Nomura International plc 320,550株（0.55%）再IN |
| 04/13 | 5,650 | 5,690 | 5,590 | 5,590 | -1.06% | 209,900 | 3212億6295万 | -5.21% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 292,658株（0.5%）再IN |
| 04/10 | 5,760 | 5,770 | 5,650 | 5,650 | -1.74% | 203,700 | 3247億1121万 | -4.53% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 282,458株（0.49%）-0.02%義務消失 |
| 04/09 | 5,830 | 5,880 | 5,750 | 5,750 | -1.03% | 135,300 | 3304億5831万 | -3.18% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 293,158株（0.51%）-0.12% |
| 04/08 | 5,830 | 5,860 | 5,800 | 5,810 | +0.35% | 209,300 | 3339億657万 | -2.42% |
| 04/07 | 5,820 | 5,860 | 5,760 | 5,790 | -0.86% | 153,100 | 3327億5715万 | -3.08% |
| 04/06 | 5,850 | 5,890 | 5,830 | 5,840 | -0.17% | 85,600 | 3356億3070万 | -2.63% |
| 04/03 | 5,880 | 5,920 | 5,840 | 5,850 | -0.68% | 106,700 | 3362億541万 | -2.87% |
| 04/02 | 5,860 | 5,910 | 5,840 | 5,890 | +0.51% | 182,000 | 3385億425万 | -2.5% |
| 04/02 | （空売り報告）Nomura International plc 282,365株（0.49%）-0.02%義務消失 |
| 04/01 | 5,780 | 5,860 | 5,760 | 5,860 | +2.09% | 198,500 | 3367億8012万 | -3.28% |
| 03/31 | 5,750 | 5,830 | 5,730 | 5,740 | -0.35% | 218,000 | 3298億8360万 | -5.53% |
| 03/30 | 5,740 | 5,810 | 5,700 | 5,760 | -4.16% | 385,600 | 3310億3302万 | -5.5% |
| 03/30 | （空売り報告）Nomura International plc 293,289株（0.51%）再IN |
| 03/27 | 6,040 | 6,070 | 5,990 | 6,010 | -0.33% | 437,700 | 3454億77万 | -1.7% |
| 03/26 | 6,060 | 6,060 | 5,980 | 6,030 | +0.33% | 325,400 | 3465億5019万 | -1.49% |
| 03/25 | 6,030 | 6,050 | 6,000 | 6,010 | +0.84% | 190,100 | 3454億77万 | -1.89% |
| 03/24 | 5,940 | 5,990 | 5,920 | 5,960 | +1.71% | 187,200 | 3425億2722万 | -2.82% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 363,512株（0.63%）+0.11% |
| 03/23 | 5,960 | 5,960 | 5,860 | 5,860 | -2.17% | 366,500 | 3367億8012万 | -4.61% |
| 03/19 | 6,040 | 6,050 | 5,990 | 5,990 | -1.64% | 296,600 | 3442億5135万 | -2.74% |
| 03/18 | 6,000 | 6,090 | 5,980 | 6,090 | +1.67% | 128,400 | 3499億9845万 | -1.22% |
| 03/17 | 5,950 | 6,010 | 5,950 | 5,990 | +1.01% | 104,200 | 3442億5135万 | -2.85% |
| 03/16 | 5,930 | 5,980 | 5,900 | 5,930 | 0% | 173,300 | 3408億309万 | -3.86% |
| 03/13 | 5,920 | 5,990 | 5,920 | 5,930 | -0.17% | 204,000 | 3408億309万 | -3.94% |
| 03/12 | 6,050 | 6,050 | 5,930 | 5,940 | -1.98% | 360,900 | 3413億7780万 | -3.84% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 299,207株（0.52%）再IN |
| 03/11 | 6,090 | 6,120 | 6,060 | 6,060 | 0% | 141,800 | 3482億7432万 | -1.91% |
| 03/10 | 6,130 | 6,140 | 6,060 | 6,060 | +0.33% | 192,500 | 3482億7432万 | -1.89% |
| 03/09 | 6,030 | 6,080 | 5,980 | 6,040 | -1.15% | 298,600 | 3471億2490万 | -2.19% |
| 03/06 | 6,150 | 6,150 | 6,060 | 6,110 | -0.97% | 229,900 | 3511億4787万 | -1.02% |
| 03/05 | 6,340 | 6,340 | 6,170 | 6,170 | +0.49% | 170,200 | 3545億9613万 | +0.03% |
| 03/04 | 6,220 | 6,220 | 6,060 | 6,140 | -2.54% | 320,700 | 3528億7200万 | -0.36% |
| 03/03 | 6,400 | 6,400 | 6,290 | 6,300 | -1.56% | 263,500 | 3620億6736万 | +2.32% |
| 03/02 | 6,400 | 6,470 | 6,360 | 6,400 | -0.78% | 199,800 | 3678億1447万 | +4.15% |
| 02/27 | 6,310 | 6,480 | 6,290 | 6,450 | +2.38% | 185,100 | 3706億8802万 | +5.22% |
| 02/26 | 6,350 | 6,370 | 6,280 | 6,300 | -0.79% | 212,700 | 3620億6736万 | +3.08% |
| 02/25 | 6,290 | 6,350 | 6,250 | 6,350 | +1.11% | 193,500 | 3649億4091万 | +4.06% |
| 02/24 | 6,240 | 6,310 | 6,190 | 6,280 | +1.13% | 164,300 | 3609億1794万 | +3.19% |
| 02/20 | 6,200 | 6,230 | 6,160 | 6,210 | -0.32% | 120,100 | 3568億9497万 | +2.29% |
| 02/19 | 6,190 | 6,250 | 6,130 | 6,230 | +0.48% | 155,400 | 3580億4439万 | +2.86% |
| 02/18 | 6,160 | 6,220 | 6,150 | 6,200 | +0.81% | 100,400 | 3563億2026万 | +2.63% |
| 02/17 | 6,190 | 6,210 | 6,150 | 6,150 | -0.65% | 96,700 | 3534億4671万 | +2.11% |
| 02/16 | 6,240 | 6,240 | 6,170 | 6,190 | -0.32% | 132,200 | 3557億4555万 | +3.05% |
| 02/13 | 6,260 | 6,270 | 6,170 | 6,210 | -0.8% | 163,600 | 3568億9497万 | +3.71% |
| 02/12 | 6,160 | 6,260 | 6,140 | 6,260 | +2.12% | 139,900 | 3597億6852万 | +4.89% |
| 02/10 | 6,130 | 6,210 | 6,100 | 6,130 | +0.33% | 219,900 | 3522億9729万 | +3.09% |
| 02/09 | 6,130 | 6,150 | 6,030 | 6,110 | +0.99% | 201,100 | 3511億4787万 | +3.07% |
| 02/06 | （IR情報）16:00 剰余金の配当(記念配当)に関するお知らせ |
| 02/06 | 6,100 | 6,110 | 6,030 | 6,050 | -0.17% | 165,600 | 3476億9961万 | +2.42% |
| 02/05 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）12:00 2025年度Q3(4-12月)決算説明資料 |
| 02/05 | 6,100 | 6,150 | 6,000 | 6,060 | +0.5% | 275,600 | 3482億7432万 | +2.92% |
| 02/04 | 5,980 | 6,080 | 5,970 | 6,030 | +1.01% | 163,400 | 3465億5019万 | +2.66% |
| 02/03 | 6,020 | 6,050 | 5,970 | 5,970 | -1% | 174,900 | 3431億193万 | +1.86% |
| 02/02 | 6,030 | 6,080 | 6,030 | 6,030 | +0.33% | 125,000 | 3465億5019万 | +3.11% |
| 01/30 | 5,990 | 6,010 | 5,950 | 6,010 | +0.5% | 138,400 | 3454億77万 | +3.03% |
| 01/29 | 5,950 | 5,990 | 5,880 | 5,980 | 0% | 153,500 | 3436億7664万 | +2.78% |
| 01/28 | 6,010 | 6,010 | 5,960 | 5,980 | -0.83% | 106,800 | 3436億7664万 | +2.98% |
| 01/27 | 6,020 | 6,060 | 5,980 | 6,030 | +0.33% | 73,500 | 3465億5019万 | +4.04% |
| 01/26 | 6,000 | 6,030 | 5,980 | 6,010 | 0% | 113,100 | 3454億77万 | +3.98% |
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。
