| 2026 |
| 06/03 | 239 | 241 | 238 | 238 | +0.42% | 1,579,700 | 829億1886万 | -3.64% |
| 06/02 | 236 | 241 | 233 | 237 | -1.25% | 2,940,300 | 825億7046万 | -4.05% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,181,209株（0.33%）-0.3%義務消失 |
| 06/01 | （自社株買い）取締役会(2026年3月6日)での決議状況(取得期間2026年3月23日～2026年5月31日) |
| 06/01 | 243 | 244 | 239 | 240 | -2.04% | 2,131,200 | 836億1566万 | -3.23% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 2,214,209株（0.63%）+0.08% |
| 05/29 | （IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ |
| 05/29 | 245 | 250 | 244 | 245 | 0% | 1,374,400 | 853億5765万 | -1.61% |
| 05/29 | （空売り報告）Nomura International plc 1,628,621株（0.46%）-0.05%義務消失 |
| 05/28 | 245 | 247 | 243 | 245 | +0.41% | 1,077,300 | 853億5765万 | -2% |
| 05/27 | 244 | 245 | 240 | 244 | +0.83% | 1,305,000 | 850億925万 | -3.17% |
| 05/26 | 243 | 245 | 241 | 242 | -0.41% | 1,243,900 | 843億1246万 | -4.35% |
| 05/26 | （空売り報告）Nomura International plc 1,782,045株（0.51%）再IN |
| 05/25 | 246 | 247 | 242 | 243 | -0.41% | 1,077,300 | 846億6085万 | -4.33% |
| 05/25 | （空売り報告）Nomura International plc 1,741,979株（0.49%）-0.01%義務消失 |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 1,926,009株（0.55%）再IN |
| 05/22 | 245 | 246 | 243 | 244 | -0.41% | 1,123,800 | 850億925万 | -4.69% |
| 05/21 | 246 | 247 | 244 | 245 | +0.82% | 845,400 | 853億5765万 | -4.67% |
| 05/21 | （空売り報告）Nomura International plc 1,755,263株（0.5%）再IN |
| 05/20 | 249 | 249 | 242 | 243 | -2.41% | 1,750,800 | 846億6085万 | -6.18% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 2,943,867株（0.84%）+0.05% |
| 05/19 | 249 | 251 | 246 | 249 | +0.81% | 1,275,700 | 867億5125万 | -4.23% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 2,770,967株（0.79%）-0.02% |
| 05/18 | 252 | 252 | 246 | 247 | -1.98% | 1,309,700 | 860億5445万 | -5.73% |
| 05/18 | （空売り報告）Nomura International plc 1,701,631株（0.48%）-0.02%義務消失 |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 2,853,267株（0.81%）+0.02% |
| 05/15 | 250 | 252 | 249 | 252 | +0.8% | 745,000 | 877億9644万 | -4.18% |
| 05/14 | 248 | 251 | 245 | 250 | +0.81% | 994,800 | 870億9965万 | -5.3% |
| 05/14 | （空売り報告）Nomura International plc 1,747,920株（0.5%）新規 |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 2,780,367株（0.79%）-0.04% |
| 05/13 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 05/13 | （自社株買い）取締役会(2026年3月6日)での決議状況(取得期間2026年3月23日～2026年5月12日) |
| 05/13 | 254 | 254 | 248 | 248 | -1.2% | 1,121,800 | 864億285万 | -6.42% |
| 05/12 | 255 | 256 | 251 | 251 | -1.18% | 1,288,200 | 874億4804万 | -5.64% |
| 05/11 | 255 | 255 | 249 | 254 | -1.55% | 2,453,800 | 884億9324万 | -4.87% |
| 05/08 | 255 | 258 | 253 | 258 | +1.57% | 2,908,000 | 898億8683万 | -3.73% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 2,903,167株（0.83%）+0.09% |
| 05/07 | 250 | 258 | 250 | 254 | +2.42% | 2,413,100 | 884億9324万 | -5.22% |
| 05/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/01 | （自社株買い）取締役会(2026年3月6日)での決議状況(取得期間2026年3月23日～2026年5月31日) |
| 05/01 | 247 | 250 | 244 | 248 | +0.4% | 1,379,200 | 864億285万 | -7.81% |
| 04/30 | 250 | 251 | 245 | 247 | -1.98% | 1,542,400 | 860億5445万 | -8.52% |
| 04/28 | 250 | 252 | 250 | 252 | +1.61% | 979,900 | 877億9644万 | -7.01% |
| 04/27 | 246 | 250 | 245 | 248 | 0% | 1,959,500 | 864億285万 | -8.49% |
| 04/24 | 252 | 253 | 248 | 248 | -1.2% | 1,669,500 | 864億285万 | -8.82% |
| 04/23 | 258 | 258 | 251 | 251 | -3.46% | 2,023,800 | 874億4804万 | -8.06% |
| 04/22 | 263 | 264 | 259 | 260 | -1.89% | 1,790,700 | 905億8363万 | -4.76% |
| 04/21 | 274 | 274 | 265 | 265 | -2.93% | 1,980,500 | 923億2562万 | -3.28% |
| 04/20 | 276 | 276 | 272 | 273 | -0.73% | 1,352,100 | 951億1281万 | -0.36% |
| 04/17 | 273 | 277 | 272 | 275 | 0% | 1,713,700 | 958億961万 | +0.36% |
| 04/16 | 280 | 280 | 275 | 275 | -1.08% | 1,224,300 | 958億961万 | +0.73% |
| 04/15 | 279 | 282 | 277 | 278 | -0.36% | 1,267,500 | 968億5481万 | +1.83% |
| 04/14 | 281 | 282 | 275 | 279 | -0.36% | 1,785,300 | 972億320万 | +2.2% |
| 04/13 | 280 | 282 | 279 | 280 | 0% | 1,309,400 | 975億5160万 | +2.56% |
| 04/10 | 282 | 282 | 279 | 280 | 0% | 1,067,500 | 975億5160万 | +2.94% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 127,909株（0.03%）-0.55%義務消失 |
| 04/09 | 284 | 287 | 280 | 280 | -1.75% | 1,915,400 | 975億5160万 | +2.94% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 2,054,109株（0.58%）再IN |
| 04/08 | 285 | 286 | 282 | 285 | +1.79% | 1,738,300 | 992億9360万 | +4.78% |
| 04/07 | 278 | 282 | 277 | 280 | 0% | 1,430,500 | 975億5160万 | +3.32% |
| 04/06 | 278 | 281 | 278 | 280 | +0.72% | 780,500 | 975億5160万 | +3.32% |
| 04/03 | （IR情報）15:30 子会社の新規上場の申請に向けた準備状況および今後の方針に関するお知らせ |
| 04/03 | 277 | 282 | 276 | 278 | +0.72% | 876,100 | 968億5481万 | +2.21% |
| 04/02 | 276 | 282 | 272 | 276 | +0.73% | 1,865,800 | 961億5801万 | +1.47% |
| 04/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/01 | （自社株買い）取締役会(2026年3月6日)での決議状況(取得期間2026年3月23日～2026年5月31日) |
| 04/01 | 270 | 274 | 267 | 274 | +3.01% | 1,076,800 | 954億6121万 | +0.74% |
| 03/31 | 270 | 272 | 266 | 266 | -1.12% | 1,230,400 | 926億7402万 | -2.21% |
| 03/30 | 269 | 270 | 266 | 269 | -2.18% | 1,218,000 | 937億1922万 | -1.47% |
| 03/27 | 274 | 277 | 273 | 275 | +0.36% | 1,092,300 | 958億961万 | +0.73% |
| 03/26 | 274 | 275 | 271 | 274 | +0.74% | 942,800 | 954億6121万 | 0% |
| 03/25 | 267 | 274 | 266 | 272 | +3.03% | 1,206,100 | 947億6441万 | -0.73% |
| 03/24 | 263 | 266 | 260 | 264 | +2.72% | 1,559,000 | 919億7723万 | -3.65% |
| 03/23 | 260 | 261 | 257 | 257 | -3.75% | 1,243,400 | 895億3844万 | -6.55% |
| 03/19 | 271 | 272 | 266 | 267 | -2.2% | 1,090,600 | 930億2242万 | -3.26% |
| 03/18 | 268 | 274 | 268 | 273 | +1.87% | 837,400 | 951億1281万 | -1.44% |
| 03/17 | 270 | 271 | 268 | 268 | +0.37% | 1,099,400 | 933億7082万 | -3.25% |
| 03/16 | 267 | 270 | 266 | 267 | 0% | 1,262,300 | 930億2242万 | -3.96% |
| 03/13 | 274 | 275 | 267 | 267 | -1.48% | 1,600,200 | 930億2242万 | -3.96% |
| 03/13 | （空売り報告）Barclays Capital Securities Ltd 2,586,100株（0.74%）+0.05% |
| 03/12 | 271 | 273 | 269 | 271 | -1.81% | 1,762,100 | 944億1602万 | -2.87% |
| 03/12 | （空売り報告）Barclays Capital Securities Ltd 2,411,600株（0.69%）-0.05% |
| 03/11 | 276 | 278 | 273 | 276 | +2.22% | 1,344,200 | 961億5801万 | -1.08% |
| 03/10 | 269 | 273 | 267 | 270 | +1.89% | 1,888,800 | 940億6762万 | -3.57% |
| 03/10 | （空売り報告）Barclays Capital Securities Ltd 2,579,600株（0.74%）+0.11% |
| 03/09 | 266 | 269 | 256 | 265 | -3.28% | 3,715,700 | 923億2562万 | -5.36% |
| 03/06 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 03/06 | （IR情報）15:30 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/06 | 270 | 275 | 269 | 274 | +1.48% | 2,308,800 | 954億6121万 | -2.49% |
| 03/05 | 278 | 279 | 270 | 270 | -0.37% | 1,530,900 | 940億6762万 | -3.91% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 2,215,800株（0.63%）+0.12% |
| 03/04 | 274 | 275 | 265 | 271 | -2.52% | 3,117,800 | 944億1602万 | -3.9% |
| 03/03 | 281 | 282 | 277 | 278 | -1.07% | 1,764,300 | 968億5481万 | -1.77% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 1,808,649株（0.51%）再IN |
| 03/02 | 282 | 283 | 279 | 281 | -2.09% | 1,251,900 | 979億 | -0.71% |
| 02/27 | 280 | 288 | 280 | 287 | +2.87% | 1,333,000 | 999億9039万 | +1.41% |
| 02/26 | 281 | 282 | 279 | 279 | -0.71% | 632,100 | 972億320万 | -1.41% |
| 02/25 | 279 | 282 | 277 | 281 | +0.36% | 1,013,000 | 979億 | -0.71% |
| 02/24 | 278 | 283 | 278 | 280 | -0.36% | 728,900 | 975億5160万 | -1.06% |
| 02/20 | 279 | 281 | 277 | 281 | -0.35% | 1,005,000 | 979億 | -0.71% |
| 02/19 | 281 | 283 | 277 | 282 | -0.7% | 1,211,500 | 982億4840万 | -0.35% |
| 02/18 | 286 | 287 | 282 | 284 | +0.35% | 726,600 | 989億4520万 | +0.71% |
| 02/17 | 284 | 287 | 282 | 283 | +0.71% | 830,100 | 985億9680万 | +0.35% |
| 02/16 | 283 | 285 | 281 | 281 | -0.71% | 847,200 | 979億 | 0% |
| 02/13 | 289 | 290 | 282 | 283 | -2.08% | 799,300 | 985億9680万 | +0.71% |
| 02/12 | 290 | 294 | 288 | 289 | +1.05% | 1,468,700 | 1006億8719万 | +3.21% |
| 02/10 | 283 | 286 | 280 | 286 | +2.14% | 871,100 | 996億4199万 | +2.51% |
| 02/09 | 283 | 283 | 278 | 280 | +0.36% | 1,418,400 | 975億5160万 | +0.72% |
| 02/06 | 279 | 281 | 277 | 279 | -0.71% | 970,000 | 972億320万 | +0.72% |
| 02/05 | 283 | 284 | 280 | 281 | +0.72% | 983,600 | 979億 | +1.81% |
| 02/04 | 284 | 285 | 279 | 279 | -1.76% | 645,200 | 972億320万 | +1.09% |
| 02/03 | 280 | 285 | 279 | 284 | +1.43% | 1,719,700 | 989億4520万 | +3.27% |
| 02/02 | 287 | 289 | 280 | 280 | -1.75% | 1,187,700 | 975億5160万 | +1.82% |
| 01/30 | 284 | 285 | 279 | 285 | +0.71% | 960,600 | 992億9360万 | +4.01% |
| 01/29 | 281 | 284 | 278 | 283 | -0.35% | 2,670,700 | 985億9680万 | +4.04% |
| 01/28 | 286 | 287 | 280 | 284 | -0.7% | 4,544,800 | 989億4520万 | +4.8% |
| 01/27 | （5%ルール）巽商店（30.31%）巽一久（1.2%） |
| 01/27 | 284 | 288 | 282 | 286 | -0.35% | 2,942,100 | 996億4199万 | +5.93% |
| 01/26 | 284 | 289 | 283 | 287 | +1.06% | 2,808,800 | 999億9039万 | +7.09% |
| 01/23 | （IR情報）16:30 ストック・オプション(新株予約権)の発行に関するお知らせ |
| 01/23 | （IR情報）16:30 株主優待制度変更に関するお知らせ |
| 01/23 | 280 | 286 | 280 | 284 | +0.71% | 1,751,800 | 989億4520万 | +6.37% |
| 01/22 | 279 | 282 | 277 | 282 | +0.36% | 1,944,500 | 982億4840万 | +6.02% |
| 01/21 | 278 | 281 | 275 | 281 | -1.06% | 1,971,600 | 979億 | +6.04% |
| 01/20 | 285 | 285 | 279 | 284 | -0.7% | 1,373,300 | 989億4520万 | +7.98% |
| 01/19 | 285 | 288 | 283 | 286 | +1.42% | 1,923,100 | 996億4199万 | +9.16% |
| 01/16 | 276 | 283 | 276 | 282 | +0.71% | 2,374,900 | 982億4840万 | +8.05% |
| 01/15 | 272 | 280 | 271 | 280 | +4.09% | 2,265,300 | 975億5160万 | +7.69% |
| 01/14 | 271 | 273 | 269 | 269 | 0% | 1,598,600 | 937億1922万 | +3.86% |
| 01/13 | 270 | 271 | 264 | 269 | 0% | 1,863,000 | 937億1922万 | +3.86% |
| 01/09 | 266 | 272 | 266 | 269 | +0.37% | 1,419,700 | 937億1922万 | +3.86% |
| 01/08 | 263 | 269 | 263 | 268 | +2.29% | 1,487,800 | 933億7082万 | +3.47% |
| 01/07 | 261 | 264 | 259 | 262 | 0% | 1,138,400 | 912億8043万 | +0.77% |
| 01/06 | 258 | 263 | 257 | 262 | +1.55% | 1,159,600 | 912億8043万 | +0.38% |
| 01/05 | 260 | 262 | 256 | 258 | -0.77% | 1,642,100 | 898億8683万 | -1.53% |
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。
