| 2026 |
| 03/06 | 248 | 252 | 245 | 250 | -1.19% | 114,400 | 65億3955万 | -2.34% |
| 03/05 | 245 | 256 | 242 | 253 | +7.66% | 213,300 | 66億1802万 | -1.17% |
| 03/04 | 243 | 244 | 232 | 235 | -6.37% | 323,300 | 61億4717万 | -7.84% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 180,800株（0.69%）-0.01% |
| 03/03 | 260 | 260 | 251 | 251 | -3.09% | 107,900 | 65億6570万 | -1.95% |
| 03/02 | 263 | 265 | 259 | 259 | -4.07% | 184,900 | 67億7497万 | +1.17% |
| 02/27 | 256 | 272 | 255 | 270 | +5.47% | 209,300 | 70億6271万 | +5.47% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 184,800株（0.7%）+0.02% |
| 02/26 | 255 | 256 | 252 | 256 | +0.39% | 82,300 | 66億9649万 | 0% |
| 02/25 | 253 | 257 | 250 | 255 | 0% | 109,500 | 66億7034万 | -0.39% |
| 02/24 | 257 | 259 | 255 | 255 | -1.54% | 75,500 | 66億7034万 | -0.78% |
| 02/20 | 261 | 262 | 257 | 259 | -1.89% | 108,800 | 67億7497万 | +0.78% |
| 02/19 | 264 | 270 | 262 | 264 | -0.75% | 96,400 | 69億576万 | +2.72% |
| 02/18 | （IR情報）11:30 グループ内組織再編(当社子会社間の一部事業譲渡)に関するお知らせ |
| 02/18 | （IR情報）11:30 グループ内組織再編(当社子会社間の吸収合併)に関するお知らせ |
| 02/18 | 267 | 268 | 264 | 266 | -0.37% | 70,800 | 69億5808万 | +3.91% |
| 02/17 | 262 | 269 | 259 | 267 | +2.3% | 151,900 | 69億8423万 | +4.71% |
| 02/16 | 263 | 270 | 260 | 261 | -0.76% | 189,900 | 68億2729万 | +2.76% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 178,200株（0.68%）-0.02% |
| 02/13 | 272 | 275 | 263 | 263 | -2.59% | 450,600 | 68億7960万 | +3.95% |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/12 | 268 | 271 | 255 | 270 | +3.45% | 512,100 | 70億6271万 | +7.14% |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 184,500株（0.7%）+0.1% |
| 02/10 | 253 | 262 | 253 | 261 | +3.16% | 136,600 | 68億2729万 | +3.98% |
| 02/09 | 253 | 254 | 250 | 253 | +2.85% | 80,800 | 66億1802万 | +1.2% |
| 02/06 | 255 | 255 | 245 | 246 | -4.28% | 192,900 | 64億3491万 | -1.2% |
| 02/05 | 260 | 260 | 255 | 257 | -1.15% | 78,100 | 67億2265万 | +3.21% |
| 02/04 | 254 | 260 | 251 | 260 | +2.36% | 88,900 | 68億113万 | +4.84% |
| 02/03 | 249 | 255 | 249 | 254 | +3.67% | 100,600 | 66億4418万 | +2.42% |
| 02/02 | 245 | 250 | 244 | 245 | +1.24% | 95,900 | 64億875万 | -0.81% |
| 01/30 | 243 | 245 | 242 | 242 | -0.82% | 93,000 | 63億3028万 | -2.02% |
| 01/29 | 244 | 245 | 242 | 244 | 0% | 56,600 | 63億8260万 | -0.81% |
| 01/28 | 249 | 250 | 243 | 244 | -2.4% | 173,300 | 63億8260万 | -0.81% |
| 01/27 | 251 | 254 | 249 | 250 | -0.4% | 72,300 | 65億3955万 | +1.63% |
| 01/26 | 258 | 258 | 250 | 251 | -3.46% | 122,600 | 65億6570万 | +2.45% |
| 01/23 | 255 | 262 | 255 | 260 | +1.56% | 68,500 | 68億113万 | +6.56% |
| 01/22 | 260 | 260 | 253 | 256 | -1.16% | 88,200 | 66億9649万 | +4.92% |
| 01/21 | 258 | 260 | 253 | 259 | -0.77% | 137,700 | 67億7497万 | +6.58% |
| 01/20 | 265 | 265 | 258 | 261 | -1.88% | 123,000 | 68億2729万 | +7.41% |
| 01/19 | 268 | 274 | 261 | 266 | -0.75% | 343,900 | 69億5808万 | +9.92% |
| 01/19 | （空売り報告）UBS AG 130,100株（0.49%）-0.03%義務消失 |
| 01/16 | 259 | 271 | 256 | 268 | +5.51% | 581,500 | 70億1039万 | +11.2% |
| 01/16 | （空売り報告）JPM Securities Japan Co Ltd. 158,400株（0.6%）再IN |
| 01/16 | （空売り報告）UBS AG 136,300株（0.52%）再IN |
| 01/15 | 240 | 254 | 240 | 254 | +4.96% | 269,500 | 66億4418万 | +5.39% |
| 01/14 | 243 | 243 | 240 | 242 | +0.41% | 64,800 | 63億3028万 | +0.41% |
| 01/13 | 242 | 247 | 240 | 241 | +0.42% | 114,400 | 63億412万 | -0.41% |
| 01/09 | 242 | 242 | 238 | 240 | -0.41% | 87,800 | 62億7796万 | -0.83% |
| 01/08 | 241 | 245 | 240 | 241 | +0.42% | 86,400 | 63億412万 | -0.82% |
| 01/07 | 237 | 241 | 235 | 240 | +2.13% | 96,700 | 62億7796万 | -2.44% |
| 01/07 | （空売り報告）JPM Securities Japan Co Ltd. 128,200株（0.49%）-0.01%義務消失 |
| 01/06 | 240 | 241 | 235 | 235 | -0.84% | 123,200 | 61億4717万 | -4.47% |
| 01/06 | （空売り報告）JPM Securities Japan Co Ltd. 133,300株（0.5%）再IN |
| 01/05 | 239 | 245 | 237 | 237 | +0.85% | 228,400 | 61億9949万 | -3.66% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 126,000株（0.48%）-0.1%義務消失 |
| 2025 |
| 12/30 | 242 | 244 | 235 | 235 | -2.89% | 148,200 | 61億4717万 | -4.47% |
| 12/29 | 237 | 242 | 232 | 242 | +2.54% | 135,900 | 63億3028万 | -1.22% |
| 12/26 | 252 | 252 | 236 | 236 | -4.45% | 511,300 | 61億7333万 | -3.67% |
| 12/26 | （空売り報告）JPM Securities Japan Co Ltd. 154,300株（0.58%）再IN |
| 12/25 | 240 | 253 | 240 | 247 | +3.78% | 460,700 | 64億6107万 | +0.82% |
| 12/24 | 240 | 246 | 237 | 238 | -0.83% | 194,400 | 62億2565万 | -2.46% |
| 12/23 | 233 | 240 | 233 | 240 | +2.56% | 113,500 | 62億7796万 | -1.64% |
| 12/22 | 232 | 236 | 231 | 234 | +0.86% | 85,600 | 61億2101万 | -3.7% |
| 12/19 | 233 | 236 | 230 | 232 | -0.85% | 81,600 | 60億6870万 | -4.53% |
| 12/18 | 229 | 234 | 229 | 234 | +1.3% | 110,800 | 61億2101万 | -3.31% |
| 12/18 | （空売り報告）JPM Securities Japan Co Ltd. 129,100株（0.49%）-0.01%義務消失 |
| 12/17 | 234 | 237 | 229 | 231 | -2.53% | 163,900 | 60億4254万 | -3.75% |
| 12/16 | 242 | 243 | 233 | 237 | -2.47% | 136,800 | 61億9949万 | -0.42% |
| 12/15 | 240 | 249 | 236 | 243 | +0.83% | 141,400 | 63億5644万 | +2.53% |
| 12/12 | 250 | 251 | 240 | 241 | -3.98% | 228,000 | 63億412万 | +2.99% |
| 12/11 | 247 | 251 | 243 | 251 | +1.62% | 148,800 | 65億6570万 | +8.19% |
| 12/11 | （空売り報告）JPM Securities Japan Co Ltd. 133,200株（0.5%）再IN |
| 12/10 | 244 | 249 | 242 | 247 | +0.41% | 191,400 | 64億6107万 | +7.39% |
| 12/09 | 258 | 258 | 245 | 246 | -5.38% | 251,600 | 64億3491万 | +8.37% |
| 12/08 | 253 | 265 | 253 | 260 | +2.36% | 300,300 | 68億113万 | +15.56% |
| 12/08 | （空売り報告）JPM Securities Japan Co Ltd. 130,600株（0.49%）-0.01%義務消失 |
| 12/05 | 256 | 269 | 250 | 254 | -0.78% | 417,500 | 66億4418万 | +14.41% |
| 12/04 | 262 | 263 | 250 | 256 | +0.39% | 430,700 | 66億9649万 | +16.89% |
| 12/04 | （空売り報告）JPM Securities Japan Co Ltd. 133,000株（0.5%）再IN |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 111,100株（0.42%）-0.08%義務消失 |
| 12/03 | 256 | 290 | 252 | 255 | -3.41% | 1,069,600 | 66億7034万 | +17.51% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 132,800株（0.5%）-0.24% |
| 12/02 | 312 | 312 | 263 | 264 | -15.38% | 2,403,200 | 69億576万 | +23.36% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 194,000株（0.74%）-0.4% |
| 12/01 | 270 | 325 | 268 | 312 | +27.35% | 11,396,300 | 81億6135万 | +47.87% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 300,600株（1.14%）再IN |
| 11/28 | 228 | 245 | 228 | 245 | +6.52% | 354,800 | 64億875万 | +18.36% |
| 11/27 | 232 | 232 | 226 | 230 | -0.43% | 46,500 | 60億1638万 | +12.2% |
| 11/26 | 230 | 231 | 227 | 231 | 0% | 98,500 | 60億4254万 | +13.79% |
| 11/25 | 235 | 235 | 228 | 231 | +0.87% | 138,300 | 60億4254万 | +14.36% |
| 11/21 | 230 | 236 | 229 | 229 | -2.14% | 206,700 | 59億9022万 | +14.5% |
| 11/20 | 228 | 236 | 225 | 234 | +4% | 288,800 | 61億2101万 | +17.59% |
| 11/19 | 233 | 233 | 225 | 225 | -3.02% | 114,400 | 58億8559万 | +14.21% |
| 11/18 | 227 | 232 | 225 | 232 | +0.43% | 179,400 | 60億6870万 | +18.37% |
| 11/17 | 226 | 232 | 219 | 231 | +3.13% | 640,700 | 60億4254万 | +19.07% |
| 11/14 | 245 | 245 | 218 | 224 | +14.29% | 2,720,000 | 58億5943万 | +16.06% |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:30 構造改革に伴う希望退職制度の実施結果及び特別損失計上に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年6月期期末配当予想の修正(増配)に関するお知らせ |
| 11/13 | 197 | 197 | 194 | 196 | -0.51% | 45,200 | 51億2700万 | +2.08% |
| 11/12 | 192 | 197 | 191 | 197 | +3.14% | 279,300 | 51億5316万 | +2.6% |
| 11/11 | 190 | 192 | 189 | 191 | +1.06% | 37,600 | 49億9621万 | -0.52% |
| 11/10 | 190 | 190 | 188 | 189 | -0.53% | 22,800 | 49億4389万 | -1.56% |
| 11/07 | 189 | 190 | 187 | 190 | +0.53% | 32,800 | 49億7005万 | -1.04% |
| 11/06 | 187 | 190 | 186 | 189 | +1.07% | 26,200 | 49億4389万 | -1.56% |
| 11/05 | 190 | 190 | 182 | 187 | +0.54% | 67,300 | 48億9158万 | -2.6% |
| 11/04 | 183 | 188 | 183 | 186 | +1.64% | 37,700 | 48億6542万 | -3.63% |
| 10/31 | 186 | 187 | 182 | 183 | -1.61% | 64,800 | 47億8695万 | -5.18% |
| 10/30 | 186 | 186 | 180 | 186 | -1.59% | 131,000 | 48億6542万 | -4.12% |
| 10/29 | 193 | 194 | 187 | 189 | -2.07% | 96,000 | 49億4389万 | -2.58% |
| 10/28 | 193 | 194 | 193 | 193 | -0.52% | 11,000 | 50億4853万 | -0.52% |
| 10/27 | 193 | 195 | 193 | 194 | +1.57% | 26,600 | 50億7469万 | 0% |
| 10/24 | 192 | 194 | 191 | 191 | -1.04% | 51,900 | 49億9621万 | -1.55% |
| 10/23 | 193 | 194 | 192 | 193 | -0.52% | 35,100 | 50億4853万 | -0.52% |
| 10/22 | 194 | 195 | 193 | 194 | 0% | 21,500 | 50億7469万 | +0.52% |
| 10/21 | 196 | 196 | 193 | 194 | -0.51% | 28,700 | 50億7469万 | +0.52% |
| 10/20 | 196 | 196 | 192 | 195 | 0% | 86,800 | 51億84万 | +1.04% |
| 10/17 | 199 | 199 | 193 | 195 | -1.52% | 48,000 | 51億84万 | +1.04% |
| 10/16 | 193 | 199 | 193 | 198 | +1.54% | 92,200 | 51億7932万 | +2.59% |
| 10/15 | 188 | 196 | 188 | 195 | +4.28% | 102,100 | 51億84万 | +1.04% |
| 10/14 | 193 | 195 | 184 | 187 | -3.11% | 237,000 | 48億9158万 | -3.11% |
| 10/10 | 195 | 195 | 192 | 193 | -1.53% | 35,200 | 50億4853万 | 0% |
| 10/09 | 194 | 196 | 193 | 196 | +0.51% | 41,100 | 51億2700万 | +1.55% |
| 10/08 | 195 | 196 | 195 | 195 | 0% | 32,100 | 51億84万 | +1.04% |
| 10/07 | 196 | 196 | 194 | 195 | -0.51% | 38,100 | 51億84万 | +1.04% |
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。
