| 2026 |
| 08/03 | 1,303 | 1,306 | 1,265 | 1,290 | -1% | 778,900 | 4694億3440万 | +4.37% |
| 07/31 | 1,311 | 1,336 | 1,294 | 1,303 | -5.31% | 1,019,700 | 4741億6513万 | +6.02% |
| 07/30 | 1,398 | 1,405 | 1,364 | 1,376 | -1.22% | 1,010,800 | 5007億3002万 | +12.6% |
| 07/29 | 1,334 | 1,401 | 1,318 | 1,393 | +5.93% | 1,345,400 | 5069億1637万 | +15.12% |
| 07/28 | 1,315 | 1,323 | 1,299 | 1,315 | +0.77% | 837,700 | 4785億3196万 | +9.77% |
| 07/27 | 1,260 | 1,309 | 1,249 | 1,305 | +4.9% | 1,041,400 | 4748億9293万 | +9.76% |
| 07/24 | 1,214 | 1,247 | 1,199 | 1,244 | +1.97% | 937,800 | 4526億9487万 | +5.42% |
| 07/23 | 1,220 | 1,237 | 1,202 | 1,220 | -1.45% | 985,000 | 4439億6121万 | +3.83% |
| 07/22 | 1,241 | 1,252 | 1,220 | 1,238 | -1.75% | 780,800 | 4505億1146万 | +5.63% |
| 07/21 | 1,268 | 1,288 | 1,255 | 1,260 | -0.71% | 980,200 | 4585億1732万 | +7.97% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,763,574株（0.48%）-0.02%義務消失 |
| 07/17 | 1,247 | 1,281 | 1,230 | 1,269 | +3.25% | 1,408,800 | 4617億9244万 | +9.21% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,828,774株（0.5%）再IN |
| 07/16 | （IR情報）15:30 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 |
| 07/16 | 1,219 | 1,235 | 1,211 | 1,229 | +0.57% | 543,700 | 4472億3633万 | +6.22% |
| 07/15 | 1,235 | 1,244 | 1,215 | 1,222 | -0.57% | 549,200 | 4446億8902万 | +5.8% |
| 07/14 | 1,234 | 1,261 | 1,227 | 1,229 | +0.82% | 762,300 | 4472億3633万 | +6.5% |
| 07/13 | 1,220 | 1,224 | 1,200 | 1,219 | +1.5% | 633,800 | 4435億9731万 | +5.82% |
| 07/10 | 1,209 | 1,212 | 1,191 | 1,201 | -0.08% | 569,400 | 4370億4706万 | +4.53% |
| 07/09 | 1,210 | 1,213 | 1,189 | 1,202 | -1.64% | 501,600 | 4374億1096万 | +4.8% |
| 07/08 | 1,245 | 1,246 | 1,211 | 1,222 | -0.73% | 696,400 | 4446億8902万 | +6.82% |
| 07/07 | 1,220 | 1,243 | 1,212 | 1,231 | +1.23% | 914,600 | 4479億6414万 | +7.98% |
| 07/06 | 1,178 | 1,216 | 1,173 | 1,216 | +3.67% | 1,144,700 | 4425億560万 | +6.95% |
| 07/03 | 1,170 | 1,178 | 1,145 | 1,173 | +2.62% | 759,100 | 4268億5779万 | +3.53% |
| 07/02 | 1,150 | 1,161 | 1,127 | 1,143 | +1.78% | 677,900 | 4159億4071万 | +1.06% |
| 07/01 | 1,142 | 1,147 | 1,117 | 1,123 | -2.09% | 581,600 | 4086億6266万 | -0.62% |
| 06/30 | 1,150 | 1,160 | 1,132 | 1,147 | +0.53% | 1,046,100 | 4173億9632万 | +1.41% |
| 06/29 | 1,115 | 1,144 | 1,111 | 1,141 | +2.33% | 894,300 | 4152億1290万 | +0.88% |
| 06/26 | 1,103 | 1,122 | 1,100 | 1,115 | +0.63% | 749,100 | 4057億5143万 | -1.5% |
| 06/25 | 1,092 | 1,115 | 1,086 | 1,108 | +1.93% | 501,200 | 4032億412万 | -2.38% |
| 06/24 | 1,085 | 1,095 | 1,074 | 1,087 | +0.18% | 769,200 | 3955億6216万 | -4.48% |
| 06/23 | 1,083 | 1,094 | 1,075 | 1,085 | -0.91% | 642,400 | 3948億3436万 | -5.07% |
| 06/22 | 1,095 | 1,098 | 1,083 | 1,095 | +0.27% | 829,400 | 3984億7338万 | -4.53% |
| 06/19 | 1,110 | 1,121 | 1,089 | 1,092 | -2.24% | 2,354,700 | 3973億8167万 | -5.04% |
| 06/18 | 1,118 | 1,135 | 1,112 | 1,117 | -0.62% | 705,200 | 4064億7924万 | -2.95% |
| 06/17 | 1,135 | 1,136 | 1,116 | 1,124 | -0.27% | 616,300 | 4090億2656万 | -2.18% |
| 06/16 | 1,119 | 1,139 | 1,117 | 1,127 | -0.44% | 598,600 | 4101億1827万 | -1.74% |
| 06/15 | 1,146 | 1,155 | 1,132 | 1,132 | -1.48% | 548,500 | 4119億3778万 | -1.05% |
| 06/12 | 1,170 | 1,172 | 1,141 | 1,149 | -2.21% | 976,900 | 4181億2412万 | +0.7% |
| 06/11 | 1,190 | 1,192 | 1,168 | 1,175 | -1.26% | 575,300 | 4275億8559万 | +3.43% |
| 06/10 | 1,200 | 1,220 | 1,181 | 1,190 | +0.51% | 1,014,200 | 4330億4413万 | +5.5% |
| 06/09 | 1,170 | 1,190 | 1,168 | 1,184 | +2.33% | 818,800 | 4308億6072万 | +5.53% |
| 06/08 | 1,167 | 1,170 | 1,149 | 1,157 | +1.05% | 892,600 | 4210億3534万 | +3.58% |
| 06/05 | 1,140 | 1,151 | 1,130 | 1,145 | +1.96% | 692,600 | 4166億6851万 | +2.88% |
| 06/04 | 1,114 | 1,124 | 1,105 | 1,123 | -0.8% | 968,500 | 4086億6266万 | +1.26% |
| 06/03 | 1,129 | 1,133 | 1,108 | 1,132 | -0.09% | 689,300 | 4119億3778万 | +2.35% |
| 06/02 | 1,130 | 1,149 | 1,126 | 1,133 | +0.18% | 897,600 | 4123億168万 | +2.72% |
| 06/01 | 1,114 | 1,132 | 1,103 | 1,131 | +1.07% | 789,700 | 4115億7388万 | +2.82% |
| 05/29 | 1,121 | 1,144 | 1,119 | 1,119 | -0.44% | 1,333,400 | 4072億704万 | +1.91% |
| 05/28 | 1,142 | 1,149 | 1,118 | 1,124 | -1.75% | 952,600 | 4090億2656万 | +2.46% |
| 05/27 | 1,152 | 1,152 | 1,130 | 1,144 | -0.78% | 931,300 | 4163億461万 | +4.38% |
| 05/26 | （IR情報）15:30 2026年3月期通期決算説明会資料(中期経営計画の進捗状況) |
| 05/26 | （IR情報）15:30 2026年3月期通期決算説明会質疑応答要旨 |
| 05/26 | 1,172 | 1,177 | 1,148 | 1,153 | -0.86% | 996,600 | 4195億7973万 | +5.39% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,804,045株（0.49%）-0.07%義務消失 |
| 05/25 | 1,184 | 1,184 | 1,146 | 1,163 | -1.02% | 854,400 | 4232億1876万 | +6.6% |
| 05/22 | 1,200 | 1,201 | 1,167 | 1,175 | -2.16% | 866,800 | 4275億8559万 | +8.1% |
| 05/21 | 1,206 | 1,211 | 1,174 | 1,201 | -0.17% | 1,005,200 | 4370億4706万 | +10.9% |
| 05/20 | 1,206 | 1,217 | 1,190 | 1,203 | +0.33% | 1,390,900 | 4377億7487万 | +11.7% |
| 05/19 | 1,180 | 1,222 | 1,164 | 1,199 | +3.01% | 1,971,100 | 4363億1926万 | +11.85% |
| 05/18 | 1,118 | 1,184 | 1,113 | 1,164 | +4.77% | 2,387,000 | 4235億8266万 | +9.09% |
| 05/15 | 1,085 | 1,111 | 1,080 | 1,111 | +3.54% | 1,406,100 | 4042億9582万 | +4.52% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,053,645株（0.56%）再IN |
| 05/14 | 1,061 | 1,074 | 1,050 | 1,073 | +0.37% | 1,149,400 | 3904億6752万 | +1.13% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,804,945株（0.49%）-0.01%義務消失 |
| 05/13 | 1,065 | 1,088 | 1,059 | 1,069 | +1.14% | 996,500 | 3890億1191万 | +0.85% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,830,245株（0.5%）再IN |
| 05/12 | （IR情報）13:00 2026年3月期通期連結業績予想と実績値との差異に関するお知らせ |
| 05/12 | （IR情報）13:00 2026年3月期通期決算説明会資料 |
| 05/12 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,053 | 1,070 | 1,042 | 1,057 | +1.73% | 1,555,700 | 3846億4508万 | -0.09% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,817,005株（0.49%）-0.08%義務消失 |
| 05/11 | 1,038 | 1,047 | 1,023 | 1,039 | -0.38% | 1,314,100 | 3780億9483万 | -1.8% |
| 05/08 | 1,003 | 1,046 | 996 | 1,043 | +7.08% | 1,971,700 | 3795億5044万 | -1.32% |
| 05/07 | 1,040 | 1,048 | 974 | 974 | -6.53% | 2,434,800 | 3544億4116万 | -7.77% |
| 05/01 | 1,038 | 1,043 | 1,025 | 1,042 | -0.76% | 490,600 | 3791億8654万 | -1.61% |
| 04/30 | 1,051 | 1,057 | 1,043 | 1,050 | -1.5% | 777,600 | 3820億9776万 | -0.85% |
| 04/28 | 1,048 | 1,066 | 1,043 | 1,066 | +2.4% | 1,989,600 | 3879億2020万 | +0.76% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,161,735株（0.31%）-0.29%義務消失 |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,091,740株（0.57%）-0.03% |
| 04/27 | 1,045 | 1,050 | 1,037 | 1,041 | -0.86% | 623,000 | 3788億2264万 | -1.51% |
| 04/24 | 1,043 | 1,057 | 1,042 | 1,050 | -0.1% | 631,800 | 3820億9776万 | -0.47% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 2,183,644株（0.6%）+0.02% |
| 04/23 | 1,055 | 1,058 | 1,041 | 1,051 | -1.68% | 860,400 | 3824億6167万 | -0.28% |
| 04/22 | 1,075 | 1,079 | 1,065 | 1,069 | -0.56% | 515,400 | 3890億1191万 | +1.42% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 2,136,667株（0.58%）-0.05% |
| 04/21 | 1,094 | 1,098 | 1,075 | 1,075 | -1.47% | 608,700 | 3911億9533万 | +2.19% |
| 04/20 | 1,096 | 1,100 | 1,089 | 1,091 | +0.09% | 491,900 | 3970億1777万 | +3.81% |
| 04/17 | 1,090 | 1,098 | 1,087 | 1,090 | -0.09% | 772,100 | 3966億5387万 | +4.01% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 2,311,733株（0.63%）-0.16% |
| 04/16 | 1,091 | 1,100 | 1,089 | 1,091 | +0.46% | 823,600 | 3970億1777万 | +4.2% |
| 04/15 | 1,076 | 1,088 | 1,076 | 1,086 | +1.5% | 924,400 | 3951億9826万 | +3.82% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,198,830株（0.6%）+0.01% |
| 04/14 | 1,074 | 1,075 | 1,064 | 1,070 | +0.66% | 691,100 | 3893億7582万 | +2.29% |
| 04/13 | 1,051 | 1,066 | 1,043 | 1,063 | -0.09% | 821,200 | 3868億2850万 | +1.53% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 2,888,635株（0.79%）-0.01% |
| 04/10 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2026年3月31日) |
| 04/10 | 1,061 | 1,076 | 1,060 | 1,064 | -0.75% | 774,300 | 3871億9240万 | +1.53% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,148,330株（0.59%）-0.04% |
| 04/09 | 1,080 | 1,085 | 1,071 | 1,072 | -0.92% | 703,200 | 3901億362万 | +2.19% |
| 04/08 | 1,080 | 1,086 | 1,071 | 1,082 | +2.17% | 908,900 | 3937億4265万 | +3.05% |
| 04/07 | 1,078 | 1,085 | 1,055 | 1,059 | +0.95% | 629,200 | 3853億7289万 | +0.67% |
| 04/06 | 1,046 | 1,053 | 1,036 | 1,049 | +0.29% | 556,300 | 3817億3386万 | -0.66% |
| 04/03 | 1,038 | 1,051 | 1,035 | 1,046 | +1.26% | 394,500 | 3806億4215万 | -1.41% |
| 04/02 | 1,049 | 1,062 | 1,033 | 1,033 | -0.96% | 711,300 | 3759億1142万 | -3.1% |
| 04/01 | 1,041 | 1,043 | 1,027 | 1,043 | +1.56% | 711,500 | 3795億5044万 | -2.61% |
| 03/31 | 1,028 | 1,039 | 1,022 | 1,027 | +0.49% | 588,300 | 3737億2800万 | -4.47% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,303,890株（0.63%）+0.12% |
| 03/30 | 1,005 | 1,024 | 999 | 1,022 | -2.01% | 912,000 | 3981億2974万 | -5.28% |
| 03/27 | 1,049 | 1,053 | 1,037 | 1,043 | +1.26% | 992,000 | 4063億1049万 | -3.78% |
| 03/26 | 1,039 | 1,040 | 1,024 | 1,030 | -0.87% | 763,200 | 4012億4621万 | -5.42% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,017,786株（0.51%）再IN |
| 03/25 | 1,037 | 1,048 | 1,037 | 1,039 | +1.07% | 663,300 | 4047億5225万 | -5.03% |
| 03/24 | 1,023 | 1,030 | 1,019 | 1,028 | +2.29% | 564,000 | 4004億6710万 | -6.38% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 3,138,543株（0.8%）+0.03% |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,894,286株（0.48%）-0.02%義務消失 |
| 03/23 | 1,018 | 1,024 | 1,005 | 1,005 | -1.47% | 838,200 | 3915億723万 | -8.97% |
| 03/19 | 1,029 | 1,035 | 1,018 | 1,020 | -2.21% | 1,006,000 | 3973億5062万 | -8.03% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 3,035,843株（0.77%）-0.03% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,948,052株（0.5%）新規 |
| 03/18 | 1,033 | 1,043 | 1,031 | 1,043 | +0.97% | 542,500 | 4063億1049万 | -6.46% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 3,123,543株（0.8%）+0.01% |
| 03/17 | 1,028 | 1,038 | 1,028 | 1,033 | -0.1% | 568,800 | 4024億1489万 | -7.69% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 3,104,843株（0.79%）-0.01% |
| 03/16 | 1,039 | 1,047 | 1,032 | 1,034 | -0.29% | 602,700 | 4028億445万 | -7.93% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 3,130,143株（0.8%）+0.02% |
| 03/13 | 1,035 | 1,045 | 1,028 | 1,037 | -1.71% | 1,068,200 | 4039億7313万 | -8.07% |
| 03/12 | 1,053 | 1,062 | 1,047 | 1,055 | -1.49% | 787,200 | 4109億8520万 | -6.72% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 3,053,643株（0.78%）+0.25% |
| 03/11 | 1,087 | 1,094 | 1,066 | 1,071 | -1.83% | 1,256,900 | 4172億1815万 | -5.64% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 2,079,243株（0.53%）再IN |
| 03/10 | 1,098 | 1,102 | 1,082 | 1,091 | +0.83% | 947,500 | 4250億934万 | -4.21% |
| 03/09 | 1,038 | 1,083 | 1,037 | 1,082 | -1.1% | 1,038,900 | 4215億330万 | -5.17% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 1,931,073株（0.49%）-0.02%義務消失 |
| 03/04 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2026年3月31日) |
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。
